GOOS Historical Prices

Summary

Key Stock Metrics

9.23

(November 19, 2024)

52-Week Low

14.75

(June 4, 2024)

52-Week High

72.27

(November 14, 2018)

All-Time High

9.94

(March 5, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2017-03-16	18.00	18.40	15.85	16.08	22839925
2017-03-17	16.59	17.69	16.54	17.23	9366957
2017-03-20	17.10	17.20	16.55	17.10	2252963
2017-03-21	17.07	17.32	16.50	16.52	1785613
2017-03-22	16.47	16.53	16.00	16.05	1047949
2017-03-23	16.07	16.25	15.75	15.96	1256039
2017-03-24	15.83	16.08	15.63	15.64	710208
2017-03-27	15.54	15.63	15.33	15.40	797406
2017-03-28	15.33	16.36	15.20	16.35	1844433
2017-03-29	16.22	16.55	16.02	16.49	799260
2017-03-30	16.53	16.54	16.21	16.41	484919
2017-03-31	16.37	16.39	15.83	15.96	692188
2017-04-03	16.07	16.08	15.50	15.66	431162
2017-04-04	15.66	16.10	15.61	16.08	743245
2017-04-05	16.10	16.54	16.08	16.47	967385
2017-04-06	16.46	16.70	16.10	16.70	849401
2017-04-07	16.69	16.81	16.51	16.75	566843
2017-04-10	17.07	17.23	16.61	16.80	1699932
2017-04-11	16.91	17.00	16.10	16.24	1034610
2017-04-12	16.24	16.30	15.82	16.04	527529
2017-04-13	16.00	16.23	15.86	16.15	608142
2017-04-17	16.26	16.30	15.99	16.01	264755
2017-04-18	15.94	16.32	15.91	16.31	438873
2017-04-19	16.26	16.35	16.25	16.29	189998
2017-04-20	16.25	16.30	16.09	16.11	265277
2017-04-21	16.12	16.20	15.95	15.99	191188
2017-04-24	15.90	16.00	15.81	15.92	351750
2017-04-25	15.94	16.38	15.84	16.37	448201
2017-04-26	16.37	16.88	16.30	16.86	581227
2017-04-27	16.73	16.83	16.43	16.75	348727
2017-04-28	16.84	16.84	16.62	16.83	194970
2017-05-01	16.85	17.04	16.39	16.59	446168
2017-05-02	16.55	16.72	16.14	16.15	455511
2017-05-03	16.17	16.50	15.98	16.39	252776
2017-05-04	16.39	17.34	16.26	17.14	886003
2017-05-05	17.15	17.47	17.03	17.29	793592
2017-05-08	17.32	17.37	17.08	17.19	333672
2017-05-09	17.15	17.39	17.07	17.10	233294
2017-05-10	17.10	17.25	16.84	17.20	204763
2017-05-11	17.10	17.35	17.05	17.23	303682
2017-05-12	17.21	17.84	17.14	17.73	547324
2017-05-15	17.85	18.10	17.31	18.00	501151
2017-05-16	18.04	18.72	17.90	18.42	1547580
2017-05-17	18.22	18.29	17.47	17.49	1162322
2017-05-18	17.44	17.75	17.36	17.42	410741
2017-05-19	17.43	17.76	17.37	17.52	340215
2017-05-22	17.58	18.30	17.58	18.11	381841
2017-05-23	18.14	18.71	18.14	18.34	683574
2017-05-24	18.30	18.33	17.86	18.00	418209
2017-05-25	18.09	18.25	17.94	18.03	228909
2017-05-26	18.08	18.27	17.90	18.01	418126
2017-05-30	18.05	18.20	17.93	17.99	280349
2017-05-31	18.07	18.09	17.60	18.05	492895
2017-06-01	18.08	19.43	18.02	18.71	1329940
2017-06-02	20.82	21.78	20.10	21.64	4912939
2017-06-05	21.67	22.55	21.20	22.50	2001483
2017-06-06	22.39	24.16	22.11	23.42	2013855
2017-06-07	23.55	24.32	22.91	22.96	1616365
2017-06-08	23.09	23.21	21.67	22.15	1271176
2017-06-09	22.24	22.70	21.80	22.11	734497
2017-06-12	22.13	22.25	20.78	21.35	682954
2017-06-13	21.45	22.44	21.41	22.40	588669
2017-06-14	21.67	22.09	21.23	21.61	761143
2017-06-15	21.39	21.54	20.80	21.19	657798
2017-06-16	21.15	21.29	20.50	20.55	539243
2017-06-19	20.63	21.27	20.63	21.14	441725
2017-06-20	21.05	21.13	20.68	20.88	356969
2017-06-21	20.95	22.38	20.95	22.35	1430490
2017-06-22	22.54	22.75	22.00	22.15	627095
2017-06-23	22.24	22.35	21.61	21.92	409075
2017-06-26	21.18	21.39	20.42	21.31	1671757
2017-06-27	21.41	22.10	21.04	21.13	1513298
2017-06-28	20.63	20.95	20.25	20.75	9143888
2017-06-29	20.79	20.89	19.50	19.70	2990840
2017-06-30	19.96	20.07	19.45	19.75	1434988
2017-07-03	19.92	20.02	19.50	19.78	346766
2017-07-05	19.75	19.84	19.38	19.50	1299710
2017-07-06	19.50	19.66	18.84	19.03	1333255
2017-07-07	19.07	19.37	18.92	19.25	583666
2017-07-10	19.32	19.46	18.50	19.02	1014183
2017-07-11	19.02	19.22	18.90	19.05	946582
2017-07-12	19.17	19.33	18.82	18.98	792232
2017-07-13	19.02	19.39	18.83	19.02	791286
2017-07-14	19.03	19.72	18.98	19.29	872575
2017-07-17	19.28	19.33	18.94	19.08	656571
2017-07-18	19.11	19.48	19.04	19.10	423559
2017-07-19	19.22	19.55	19.08	19.45	680959
2017-07-20	19.53	19.95	19.45	19.94	834335
2017-07-21	19.92	20.12	19.65	20.04	616524
2017-07-24	19.98	20.40	19.90	20.01	814316
2017-07-25	20.10	20.20	19.65	19.68	558375
2017-07-26	19.70	19.81	19.27	19.51	729326
2017-07-27	19.62	19.62	19.12	19.20	599683
2017-07-28	19.20	19.26	18.75	19.03	602388
2017-07-31	19.24	19.24	18.84	19.06	294011
2017-08-01	19.04	19.51	18.64	19.46	853134
2017-08-02	19.33	19.45	18.65	18.89	512675
2017-08-03	18.98	19.29	18.80	18.86	369551
2017-08-04	18.79	19.11	18.24	18.41	708117
2017-08-07	18.51	19.05	18.18	18.90	518567
2017-08-08	18.88	19.57	18.75	19.13	898588
2017-08-09	18.95	19.04	18.73	18.95	826375
2017-08-10	20.30	20.34	18.11	18.32	3099299
2017-08-11	18.29	19.30	18.26	18.98	1453852
2017-08-14	19.20	19.40	18.86	19.11	736946
2017-08-15	19.21	19.21	18.81	18.86	651043
2017-08-16	18.93	18.93	18.67	18.73	379919
2017-08-17	18.75	18.87	18.34	18.37	638786
2017-08-18	18.42	18.46	17.75	17.91	821133
2017-08-21	18.06	18.06	16.96	17.15	1097695
2017-08-22	17.21	18.50	17.17	17.35	721077
2017-08-23	17.20	17.64	17.13	17.42	336623
2017-08-24	17.62	17.99	17.54	17.79	461754
2017-08-25	17.88	17.96	17.52	17.52	382659
2017-08-28	17.53	18.02	17.45	17.88	381567
2017-08-29	17.62	17.68	17.32	17.60	423973
2017-08-30	17.61	17.62	17.34	17.60	338489
2017-08-31	17.71	17.76	17.35	17.53	536914
2017-09-01	17.69	18.22	17.55	18.17	622419
2017-09-05	18.17	18.63	17.89	18.25	749247
2017-09-06	18.40	18.63	18.17	18.50	818444
2017-09-07	18.65	19.30	18.56	19.05	1381194
2017-09-08	19.07	19.47	18.79	18.84	967474
2017-09-11	19.15	19.34	18.97	19.09	654328
2017-09-12	19.19	19.74	19.19	19.62	785132
2017-09-13	19.58	20.62	19.58	20.50	1819194
2017-09-14	20.63	20.63	19.79	20.02	1061750
2017-09-15	20.06	20.16	19.69	19.86	518462
2017-09-18	19.95	20.00	19.41	19.66	579911
2017-09-19	19.70	20.23	19.61	19.80	749878
2017-09-20	19.82	19.95	19.30	19.51	639763
2017-09-21	19.49	19.61	19.30	19.49	389223
2017-09-22	19.37	19.65	19.29	19.34	389648
2017-09-25	19.26	19.46	19.05	19.13	477132
2017-09-26	19.20	19.98	19.18	19.91	1077332
2017-09-27	20.00	20.38	19.83	20.29	1160043
2017-09-28	20.29	20.97	20.01	20.28	822665
2017-09-29	20.07	20.88	20.06	20.55	1220385
2017-10-02	20.70	21.18	20.64	20.98	1045946
2017-10-03	21.14	21.18	20.57	20.96	691838
2017-10-04	20.81	21.00	20.59	20.76	493206
2017-10-05	20.31	20.76	20.31	20.55	673126
2017-10-06	20.53	21.11	20.21	21.05	954710
2017-10-09	21.11	21.16	20.66	20.82	7795407
2017-10-10	20.98	21.74	20.90	21.10	903942
2017-10-11	21.28	21.35	21.09	21.23	523922
2017-10-12	21.11	21.21	20.75	20.93	416073
2017-10-13	20.76	20.97	20.62	20.79	444617
2017-10-16	20.76	20.78	20.35	20.59	370825
2017-10-17	20.70	20.79	20.37	20.39	436983
2017-10-18	20.40	20.58	20.34	20.57	326778
2017-10-19	20.51	20.55	20.30	20.51	283812
2017-10-20	20.48	20.84	20.43	20.83	327940
2017-10-23	20.98	20.98	20.33	20.33	571525
2017-10-24	20.40	20.79	20.34	20.60	779083
2017-10-25	20.65	20.69	19.95	20.14	477766
2017-10-26	20.17	20.56	20.16	20.56	417215
2017-10-27	20.56	20.94	20.47	20.81	358368
2017-10-30	20.88	21.75	20.65	21.60	833743
2017-10-31	21.55	22.00	21.13	21.48	631071
2017-11-01	21.53	21.59	21.11	21.42	544727
2017-11-02	21.39	21.56	20.46	20.72	643864
2017-11-03	20.72	21.17	20.66	21.12	566416
2017-11-06	21.10	21.75	21.08	21.59	590549
2017-11-07	21.73	21.94	21.30	21.93	680514
2017-11-08	21.87	22.37	21.60	21.73	948933
2017-11-09	23.70	25.30	23.32	24.79	4345649
2017-11-10	25.03	26.08	24.82	26.00	2060640
2017-11-13	25.69	25.79	24.35	24.98	1376252
2017-11-14	24.77	25.06	24.09	24.33	812909
2017-11-15	24.11	24.60	23.46	24.11	771884
2017-11-16	24.27	25.53	24.27	25.06	972655
2017-11-17	25.57	26.40	25.39	26.38	996241
2017-11-20	26.37	27.38	26.25	26.80	1330108
2017-11-21	27.25	27.25	26.31	26.79	719101
2017-11-22	26.90	27.29	26.73	27.07	652473
2017-11-24	27.27	27.77	27.27	27.48	456645
2017-11-27	28.00	28.01	26.35	26.75	897172
2017-11-28	26.80	27.09	26.12	26.12	996944
2017-11-29	26.22	26.95	26.05	26.67	756116
2017-11-30	26.68	27.13	26.44	26.88	753905
2017-12-01	27.14	27.41	26.71	27.21	885739
2017-12-04	27.49	27.83	27.13	27.41	610336
2017-12-05	27.40	27.75	27.13	27.60	647639
2017-12-06	27.57	27.70	26.92	27.13	544438
2017-12-07	27.20	27.94	27.02	27.88	624094
2017-12-08	27.97	28.80	27.71	28.06	697052
2017-12-11	28.09	28.38	27.97	28.26	449294
2017-12-12	28.31	28.89	28.19	28.27	595392
2017-12-13	28.27	28.52	27.69	27.72	650922
2017-12-14	27.85	28.19	27.41	27.58	600766
2017-12-15	27.59	27.67	26.28	26.45	1157961
2017-12-18	27.04	27.63	26.88	27.61	842145
2017-12-19	27.63	27.96	27.35	27.36	680877
2017-12-20	27.60	28.00	27.40	27.86	495453
2017-12-21	28.00	29.31	27.92	29.31	1237197
2017-12-22	29.31	29.78	28.71	29.71	1215280
2017-12-26	29.93	30.88	29.84	30.73	708171
2017-12-27	30.70	31.38	30.62	31.00	1012809
2017-12-28	31.33	31.95	31.00	31.63	935857
2017-12-29	31.91	31.91	31.09	31.56	848110
2018-01-02	31.79	32.22	31.25	31.80	857234
2018-01-03	31.95	33.43	31.84	32.87	1261879
2018-01-04	33.35	33.69	32.67	33.60	922390
2018-01-05	33.85	33.96	33.05	33.43	1383086
2018-01-08	33.61	33.61	32.34	33.01	1469579
2018-01-09	33.38	33.51	32.74	33.21	838251
2018-01-10	32.98	33.36	32.60	32.74	714765
2018-01-11	32.45	33.24	32.34	32.76	848138
2018-01-12	32.88	32.99	32.30	32.38	663572
2018-01-16	33.15	33.15	31.16	31.83	1096742
2018-01-17	31.83	32.68	31.83	32.60	1422754
2018-01-18	32.86	33.50	32.60	32.79	614275
2018-01-19	32.79	33.02	32.55	32.61	635526
2018-01-22	32.60	33.25	32.05	33.15	698103
2018-01-23	33.28	35.41	33.15	35.23	3318016
2018-01-24	35.63	35.67	34.57	35.06	1152537
2018-01-25	35.22	35.61	34.41	35.33	916686
2018-01-26	35.36	35.57	34.84	35.56	1010434
2018-01-29	35.30	35.54	34.77	34.85	1488444
2018-01-30	34.40	35.11	33.68	35.00	800294
2018-01-31	35.00	36.49	35.00	35.94	1081894
2018-02-01	35.64	35.97	35.41	35.72	595964
2018-02-02	35.50	37.10	35.22	35.80	1365983
2018-02-05	35.74	37.51	34.75	35.71	1884301
2018-02-06	34.99	37.33	34.86	37.09	1611827
2018-02-07	37.61	38.25	36.96	38.12	2650127
2018-02-08	34.05	34.70	31.05	31.79	8843244
2018-02-09	32.75	33.36	28.41	30.46	4553323
2018-02-12	31.04	32.15	30.38	31.74	1526067
2018-02-13	31.26	33.45	31.16	33.17	1430931
2018-02-14	32.95	34.98	32.61	34.85	1516378
2018-02-15	35.23	35.23	33.66	34.01	1663550
2018-02-16	34.00	34.51	33.62	34.00	944752
2018-02-20	33.61	34.04	33.35	33.54	715324
2018-02-21	33.51	34.17	33.33	33.63	572356
2018-02-22	33.64	33.73	32.00	32.07	873160
2018-02-23	32.30	33.06	32.25	32.78	577689
2018-02-26	33.04	33.69	32.73	33.60	528234
2018-02-27	33.49	33.70	32.76	32.76	434912
2018-02-28	33.09	33.09	31.63	31.63	865838
2018-03-01	31.78	32.15	30.76	31.32	693936
2018-03-02	31.00	32.19	30.50	32.07	655344
2018-03-05	31.77	33.00	31.77	32.41	471203
2018-03-06	32.61	32.89	32.09	32.30	353496
2018-03-07	32.08	32.41	31.60	31.71	573648
2018-03-08	31.71	32.22	31.55	32.01	357032
2018-03-09	32.26	32.94	32.02	32.48	577763
2018-03-12	32.49	33.12	32.49	33.04	478658
2018-03-13	33.39	33.87	32.96	33.31	466330
2018-03-14	33.39	33.61	32.67	32.88	439286
2018-03-15	32.87	33.31	32.60	33.30	268416
2018-03-16	33.29	34.86	33.07	34.74	961918
2018-03-19	34.66	34.75	33.46	34.15	709645
2018-03-20	34.22	36.00	34.15	35.74	1240436
2018-03-21	35.81	36.66	35.48	36.44	623016
2018-03-22	35.79	36.55	34.52	34.54	701973
2018-03-23	34.63	35.74	33.85	33.96	994681
2018-03-26	34.58	35.08	33.98	34.71	421544
2018-03-27	34.95	35.38	33.65	34.00	506141
2018-03-28	33.74	34.00	32.61	32.84	727279
2018-03-29	33.07	33.75	33.07	33.42	506011
2018-04-02	33.39	33.71	32.37	32.75	694239
2018-04-03	32.94	33.85	32.68	33.83	512094
2018-04-04	33.03	34.91	33.03	34.81	599724
2018-04-05	35.05	35.13	34.32	35.03	540832
2018-04-06	34.67	35.15	33.79	34.09	287538
2018-04-09	34.34	35.35	34.32	34.66	383222
2018-04-10	35.24	35.56	34.72	35.39	391569
2018-04-11	34.82	35.20	34.49	34.71	447291
2018-04-12	34.88	35.10	34.54	34.63	278010
2018-04-13	34.69	35.23	33.73	34.02	395266
2018-04-16	34.22	34.46	33.67	34.25	400484
2018-04-17	34.33	34.77	34.33	34.46	303858
2018-04-18	34.58	35.49	34.35	34.99	405555
2018-04-19	35.41	37.22	35.18	36.57	1721503
2018-04-20	36.79	37.49	36.01	36.50	759598
2018-04-23	36.94	37.09	34.64	35.09	970692
2018-04-24	35.08	36.53	34.76	35.56	818037
2018-04-25	35.46	35.62	34.18	35.18	565173
2018-04-26	35.21	36.15	34.91	36.09	300934
2018-04-27	36.12	37.37	36.12	36.58	588758
2018-04-30	36.77	37.80	36.68	37.08	526039
2018-05-01	36.76	36.97	35.78	36.80	317595
2018-05-02	36.80	37.57	36.72	37.09	396051
2018-05-03	37.03	37.40	36.65	36.79	357199
2018-05-04	36.55	37.34	36.02	37.15	345769
2018-05-07	37.23	38.46	37.18	38.18	634728
2018-05-08	38.23	38.40	36.92	37.15	501885
2018-05-09	37.18	38.02	37.18	37.43	348006
2018-05-10	37.22	37.80	36.92	37.06	411044
2018-05-11	37.00	37.37	36.61	37.04	358719
2018-05-14	37.07	37.95	36.67	37.85	456818
2018-05-15	37.59	39.49	37.40	39.10	1472248
2018-05-16	39.31	40.46	39.25	40.36	682423
2018-05-17	40.48	41.11	39.85	40.87	771040
2018-05-18	40.87	41.19	39.71	40.97	755320
2018-05-21	41.36	41.50	38.37	39.35	972975
2018-05-22	39.93	41.11	39.60	39.90	700024
2018-05-23	39.67	40.66	39.35	39.96	695224
2018-05-24	40.28	40.28	39.34	39.60	594549
2018-05-25	39.36	39.78	39.15	39.73	325741
2018-05-29	39.33	40.89	39.32	39.81	496007
2018-05-30	39.92	40.97	39.58	39.82	755450
2018-05-31	40.93	42.33	40.35	42.05	1259664
2018-06-01	42.36	43.00	41.34	42.54	798961
2018-06-04	42.82	43.71	42.68	43.17	738265
2018-06-05	43.16	44.04	42.89	43.86	544912
2018-06-06	44.62	44.80	43.91	44.22	640127
2018-06-07	43.81	44.20	42.46	42.71	806944
2018-06-08	42.54	43.40	42.25	43.23	855205
2018-06-11	43.46	44.31	43.30	43.52	591028
2018-06-12	43.82	45.07	43.45	44.77	583158
2018-06-13	44.81	45.80	44.80	45.17	861777
2018-06-14	45.40	46.33	45.01	45.85	1617887
2018-06-15	59.02	61.69	53.18	61.02	13799335
2018-06-18	60.10	66.30	60.01	64.73	6467931
2018-06-19	64.01	67.74	63.25	67.42	2944725
2018-06-20	68.28	68.75	63.75	64.00	3963247
2018-06-21	63.30	63.63	61.81	62.15	5081341
2018-06-22	62.66	62.91	57.28	57.61	4430151
2018-06-25	57.43	59.76	55.77	58.84	3950304
2018-06-26	59.63	60.35	55.98	57.35	3097923
2018-06-27	57.10	59.03	56.25	56.61	1260376
2018-06-28	56.36	58.30	56.22	58.20	881784
2018-06-29	58.55	60.55	58.40	58.85	1172398
2018-07-02	58.98	59.24	56.58	58.88	651909
2018-07-03	59.06	59.78	58.19	59.31	761542
2018-07-05	60.25	60.70	58.73	60.02	987707
2018-07-06	59.84	61.48	58.68	59.61	994871
2018-07-09	60.00	60.42	58.68	60.16	818741
2018-07-10	60.46	61.93	60.16	61.58	1520667
2018-07-11	60.84	61.97	60.36	60.98	939611
2018-07-12	61.05	61.51	59.42	60.31	906161
2018-07-13	60.00	61.13	59.58	60.27	702106
2018-07-16	60.25	61.28	59.67	61.12	705902
2018-07-17	61.14	63.84	61.14	63.60	1112278
2018-07-18	64.10	64.91	63.06	64.77	814652
2018-07-19	64.60	64.95	63.89	64.30	529681
2018-07-20	64.55	64.82	62.01	62.70	1034986
2018-07-23	63.50	63.94	62.04	63.33	883366
2018-07-24	63.53	64.08	61.17	61.20	755378
2018-07-25	60.98	62.20	60.36	61.87	661864
2018-07-26	61.38	62.63	61.15	62.06	441356
2018-07-27	62.04	62.44	58.53	58.98	923534
2018-07-30	58.70	58.99	55.03	55.35	1501842
2018-07-31	55.30	57.46	55.07	57.43	1083580
2018-08-01	56.02	57.61	55.98	57.05	668332
2018-08-02	57.23	58.42	56.47	58.24	631869
2018-08-03	58.42	58.78	56.79	57.25	625336
2018-08-06	57.33	58.13	56.71	57.17	429118
2018-08-07	58.00	58.00	55.48	56.00	1073349
2018-08-08	56.00	56.33	55.10	55.91	1496691
2018-08-09	59.17	59.48	54.00	54.00	3921786
2018-08-10	53.73	56.43	53.00	55.06	1855408
2018-08-13	54.20	54.90	52.31	54.02	1776372
2018-08-14	53.74	53.83	50.82	51.54	2113005
2018-08-15	51.05	51.42	49.68	50.85	1308308
2018-08-16	50.88	52.72	50.38	51.55	1165406
2018-08-17	51.36	51.75	50.43	50.85	764814
2018-08-20	50.98	54.16	50.98	53.78	1047215
2018-08-21	54.01	54.86	53.69	54.03	910279
2018-08-22	53.94	55.50	53.65	55.25	576185
2018-08-23	55.11	56.30	54.98	56.30	803131
2018-08-24	56.35	57.11	56.18	56.50	579569
2018-08-27	56.79	58.70	56.68	58.02	755189
2018-08-28	58.24	59.55	57.62	58.70	701032
2018-08-29	58.43	59.49	58.18	59.33	402596
2018-08-30	59.22	60.45	59.12	59.94	547866
2018-08-31	60.46	61.33	59.99	60.87	655706
2018-09-04	60.63	60.76	58.34	60.24	651011
2018-09-05	59.92	59.96	55.46	55.83	1388440
2018-09-06	56.35	57.40	54.55	55.21	636823
2018-09-07	54.80	56.95	54.72	55.90	458357
2018-09-10	55.83	58.00	55.83	57.69	660941
2018-09-11	57.18	59.72	57.18	59.49	708195
2018-09-12	59.65	60.76	58.12	59.77	615615
2018-09-13	59.67	60.75	58.61	59.01	520875
2018-09-14	58.99	59.00	57.10	58.14	529910
2018-09-17	57.98	58.71	56.90	57.54	425028
2018-09-18	57.90	60.13	57.83	59.10	766140
2018-09-19	59.37	59.68	55.74	56.52	1015975
2018-09-20	56.96	57.50	55.50	57.01	477354
2018-09-21	56.66	57.50	56.21	57.30	809595
2018-09-24	57.14	58.25	56.77	58.02	371255
2018-09-25	58.19	59.36	57.79	57.99	439586
2018-09-26	58.14	64.30	58.11	63.64	3940631
2018-09-27	63.93	64.88	62.30	64.02	1535612
2018-09-28	63.81	65.82	63.55	64.54	1062363
2018-10-01	65.21	65.80	61.25	61.75	1298040
2018-10-02	61.70	61.70	59.02	59.22	1044284
2018-10-03	59.92	60.00	58.03	58.76	770242
2018-10-04	58.08	58.56	54.75	56.05	1560717
2018-10-05	55.66	57.66	55.47	56.96	1092444
2018-10-08	56.60	57.48	53.44	54.29	910836
2018-10-09	54.99	55.38	52.80	53.17	1023683
2018-10-10	52.65	52.65	48.04	48.04	3034685
2018-10-11	47.43	49.19	47.02	47.19	1421449
2018-10-12	49.07	50.56	48.98	50.44	1704842
2018-10-15	50.44	50.92	49.65	50.70	988369
2018-10-16	51.13	53.70	51.01	53.67	956635
2018-10-17	53.40	53.47	51.59	52.45	797339
2018-10-18	52.00	52.82	51.34	51.94	709399
2018-10-19	52.23	52.77	49.60	49.84	1086742
2018-10-22	50.99	51.57	49.69	50.81	559862
2018-10-23	48.72	49.44	46.85	48.38	1018207
2018-10-24	48.74	49.70	47.04	47.12	788157
2018-10-25	47.34	48.71	47.34	48.15	681644
2018-10-26	47.30	48.62	46.25	47.42	795846
2018-10-29	47.57	49.54	47.32	48.09	764860
2018-10-30	48.06	51.87	48.00	50.96	1025823
2018-10-31	51.90	54.63	51.70	54.57	1228457
2018-11-01	54.64	55.66	53.09	55.49	1110704
2018-11-02	56.22	59.28	56.03	58.30	1633202
2018-11-05	58.45	58.78	56.44	58.27	1417785
2018-11-06	57.98	59.64	57.98	59.28	1186277
2018-11-07	59.91	61.78	59.40	61.59	1298204
2018-11-08	61.50	61.59	59.70	60.13	836442
2018-11-09	58.99	60.16	58.31	59.99	833262
2018-11-12	59.66	60.57	57.05	57.09	1890451
2018-11-13	57.48	59.64	57.01	58.58	1933176
2018-11-14	67.15	72.27	61.76	64.45	9750496
2018-11-15	65.00	68.45	63.23	68.22	2569973
2018-11-16	67.91	71.58	66.93	70.05	3179506
2018-11-19	69.61	71.54	65.82	67.13	2501478
2018-11-20	63.31	66.36	62.30	63.18	2467360
2018-11-21	64.55	66.26	63.98	65.29	1117681
2018-11-23	65.00	68.17	64.76	68.04	1267047
2018-11-26	69.01	69.28	66.12	66.38	1586970
2018-11-27	64.00	64.50	62.44	62.82	4018969
2018-11-28	63.59	66.33	62.02	65.99	2857286
2018-11-29	65.37	66.02	64.68	64.97	1559542
2018-11-30	64.94	68.24	64.78	67.35	2739815
2018-12-03	70.00	70.26	68.06	69.49	1816697
2018-12-04	69.40	69.91	67.02	68.38	1998516
2018-12-06	65.65	65.96	61.26	62.61	2730107
2018-12-07	62.60	63.91	57.93	58.45	1892501
2018-12-10	59.00	59.40	54.96	55.96	2494231
2018-12-11	57.48	58.31	55.18	55.26	2631209
2018-12-12	57.10	59.39	56.76	58.41	2708828
2018-12-13	58.52	58.63	54.66	54.69	2148776
2018-12-14	52.87	53.71	51.82	52.11	2424490
2018-12-17	50.80	52.33	49.79	50.35	1931355
2018-12-18	50.91	52.54	50.71	52.10	2062588
2018-12-19	52.41	52.84	48.16	48.75	3373273
2018-12-20	48.16	48.81	44.33	45.99	4330327
2018-12-21	46.31	46.69	42.10	42.24	2970898
2018-12-24	40.95	42.49	40.81	40.85	1495468
2018-12-26	41.30	43.23	40.36	43.14	1803408
2018-12-27	42.49	43.00	40.19	42.21	1875613
2018-12-28	42.48	42.93	40.93	41.78	1704240
2018-12-31	44.97	45.77	43.04	43.72	6378116
2019-01-02	43.05	44.62	41.51	43.86	2387872
2019-01-03	43.65	44.20	42.12	42.16	2141946
2019-01-04	43.19	45.55	43.14	44.73	3030353
2019-01-07	45.50	47.27	44.27	46.75	2110842
2019-01-08	47.64	48.60	46.70	48.07	2618139
2019-01-09	48.57	49.78	48.25	49.24	1959411
2019-01-10	47.92	48.27	45.70	47.93	2904434
2019-01-11	47.31	47.89	47.15	47.82	1476051
2019-01-14	46.94	47.71	46.38	47.06	1452006
2019-01-15	47.20	48.08	46.82	47.24	1747899
2019-01-16	47.35	48.60	47.25	47.53	1732400
2019-01-17	47.48	50.02	46.89	49.64	1798587
2019-01-18	50.47	52.18	49.87	50.08	2572498
2019-01-22	49.41	51.54	49.18	50.05	2033101
2019-01-23	50.08	50.73	48.79	49.65	1761791
2019-01-24	47.77	47.85	44.16	46.05	7666863
2019-01-25	46.96	49.11	46.81	49.11	3062178
2019-01-28	48.08	50.48	47.60	49.99	2023539
2019-01-29	49.78	50.19	48.22	49.69	1427747
2019-01-30	50.33	50.61	48.51	49.82	1832831
2019-01-31	50.00	51.68	49.26	51.46	1838858
2019-02-01	52.14	52.66	50.72	52.35	2095665
2019-02-04	52.43	53.16	51.20	52.91	1151705
2019-02-05	53.89	54.88	53.28	54.40	2064640
2019-02-06	54.65	55.51	52.52	55.39	2006083
2019-02-07	55.01	55.83	53.76	54.54	1871425
2019-02-08	53.55	56.24	53.11	56.20	1820013
2019-02-11	57.10	57.86	56.05	57.62	2001749
2019-02-12	58.04	59.28	57.17	58.85	2885940
2019-02-13	59.39	59.70	58.18	59.19	3986207
2019-02-14	59.76	59.94	51.17	51.53	16674149
2019-02-15	52.00	53.64	49.85	50.11	6200017
2019-02-19	50.11	54.18	49.71	54.15	4703063
2019-02-20	53.74	54.06	52.57	53.52	3361180
2019-02-21	54.05	54.14	52.85	53.54	3173862
2019-02-22	53.75	55.75	53.55	55.47	4200986
2019-02-25	55.65	56.85	55.54	55.66	2078035
2019-02-26	55.19	56.33	54.68	56.02	2589189
2019-02-27	55.99	57.43	55.60	57.01	3723827
2019-02-28	57.21	58.30	56.84	56.91	2446329
2019-03-01	57.64	57.66	55.25	55.46	3691432
2019-03-04	55.61	55.88	52.15	52.60	4255085
2019-03-05	52.31	53.77	52.28	53.56	1810752
2019-03-06	53.24	53.35	51.30	51.80	1818484
2019-03-07	51.61	51.74	49.57	50.12	3049781
2019-03-08	49.30	50.53	48.75	50.36	1615607
2019-03-11	50.36	51.97	50.36	51.93	1813711
2019-03-12	52.17	52.20	50.12	51.33	1474531
2019-03-13	51.27	52.23	51.12	51.23	1063076
2019-03-14	51.18	51.89	51.00	51.46	1161118
2019-03-15	51.70	52.25	50.76	51.09	1014465
2019-03-18	51.33	51.80	50.15	51.15	926712
2019-03-19	51.61	52.68	51.14	52.20	1214858
2019-03-20	52.14	52.17	50.12	50.40	1261030
2019-03-21	50.02	51.49	50.00	51.26	985388
2019-03-22	50.97	50.97	48.24	48.27	2097963
2019-03-25	48.00	48.00	45.58	46.33	3815679
2019-03-26	46.81	47.32	45.62	45.99	1498249
2019-03-27	45.93	46.20	43.97	45.89	2050415
2019-03-28	46.43	48.45	46.26	47.02	1958416
2019-03-29	47.72	48.55	46.96	48.02	1228075
2019-04-01	48.98	49.13	48.05	48.27	888091
2019-04-02	48.17	48.46	47.85	47.94	963731
2019-04-03	48.40	49.22	47.77	48.61	1044627
2019-04-04	48.44	48.93	48.00	48.89	894778
2019-04-05	49.13	49.38	48.41	48.76	750383
2019-04-08	48.57	48.58	47.30	47.49	887015
2019-04-09	47.51	49.27	47.26	49.08	1191838
2019-04-10	49.00	49.85	48.68	49.80	1249896
2019-04-11	49.80	50.36	49.17	49.43	1113935
2019-04-12	49.66	50.04	47.24	47.94	1551206
2019-04-15	47.80	48.36	47.30	47.99	777854
2019-04-16	48.18	50.62	48.15	50.25	1930281
2019-04-17	50.60	53.04	50.50	52.73	3399489
2019-04-18	52.70	52.95	51.80	52.68	1393324
2019-04-22	52.35	52.59	51.35	51.93	1319873
2019-04-23	51.92	54.15	51.60	53.34	1614124
2019-04-24	53.35	53.77	53.00	53.23	755284
2019-04-25	53.06	54.23	52.96	53.70	610353
2019-04-26	53.68	54.40	53.46	54.18	1198825
2019-04-29	54.20	55.49	53.84	54.23	687584
2019-04-30	53.87	54.24	52.84	53.39	1053669
2019-05-01	53.44	53.65	51.75	51.75	822514
2019-05-02	52.06	53.88	51.78	53.86	778959
2019-05-03	54.16	54.86	53.62	54.71	1175884
2019-05-06	52.11	53.53	51.51	53.23	1302701
2019-05-07	52.75	53.18	51.12	51.60	726924
2019-05-08	51.00	52.41	50.60	50.97	1092371
2019-05-09	50.42	51.97	49.05	51.17	1507307
2019-05-10	51.24	52.13	50.15	51.27	850211
2019-05-13	49.50	50.15	47.37	47.48	1323253
2019-05-14	47.86	49.37	47.45	49.27	1103775
2019-05-15	48.82	50.00	48.80	49.17	728606
2019-05-16	50.01	50.59	49.16	49.87	899171
2019-05-17	49.27	49.88	48.25	48.32	730619
2019-05-20	48.65	49.21	47.40	48.53	827529
2019-05-21	49.06	49.78	48.80	49.57	813045
2019-05-22	49.24	50.18	48.68	49.09	768176
2019-05-23	48.15	48.40	46.92	46.93	1394792
2019-05-24	47.75	48.25	46.92	47.89	1487629
2019-05-28	49.09	51.71	48.73	49.02	3410631
2019-05-29	41.41	42.06	33.58	33.89	20462337
2019-05-30	34.40	35.99	33.53	35.44	10109387
2019-05-31	35.42	36.34	33.01	33.65	6369427
2019-06-03	33.40	34.15	32.83	34.08	4067736
2019-06-04	34.47	34.96	33.56	34.63	2878027
2019-06-05	34.92	34.94	32.83	32.92	3237795
2019-06-06	32.97	33.21	31.67	32.95	3046041
2019-06-07	33.02	34.24	32.75	34.15	2355611
2019-06-10	34.51	35.14	33.87	34.30	2077354
2019-06-11	34.73	35.56	34.31	35.28	1784821
2019-06-12	35.32	35.82	34.39	34.46	1193409
2019-06-13	34.59	36.61	34.47	36.23	2277216
2019-06-14	36.33	37.22	36.11	36.67	1656156
2019-06-17	36.76	36.88	35.97	36.17	988854
2019-06-18	36.22	37.36	36.03	36.89	1176194
2019-06-19	36.89	37.22	36.28	36.80	572550
2019-06-20	37.31	37.58	36.90	37.19	822559
2019-06-21	36.81	37.33	36.58	37.06	724258
2019-06-24	37.06	37.31	36.76	37.07	713186
2019-06-25	36.71	37.25	35.87	36.04	1015168
2019-06-26	36.32	36.94	36.23	36.35	782392
2019-06-27	36.67	37.75	36.48	37.52	785729
2019-06-28	37.88	38.81	37.84	38.73	1051630
2019-07-01	39.60	40.08	39.00	39.72	1892471
2019-07-02	39.64	39.98	38.95	39.57	893852
2019-07-03	39.84	40.02	39.62	39.91	409820
2019-07-05	39.87	40.88	39.62	40.79	615306
2019-07-08	40.48	40.77	39.99	40.57	1065160
2019-07-09	40.15	41.78	40.04	41.22	1120588
2019-07-10	41.63	42.33	41.20	42.26	1085648
2019-07-11	42.46	42.88	41.32	41.92	1015871
2019-07-12	41.92	43.94	41.88	43.79	1125356
2019-07-15	43.79	44.36	43.04	43.62	708575
2019-07-16	43.64	44.37	43.60	44.12	652072
2019-07-17	44.09	44.37	43.44	43.46	807028
2019-07-18	43.45	43.95	43.20	43.67	485296
2019-07-19	43.83	44.33	43.57	44.24	694745
2019-07-22	44.24	44.95	43.72	43.73	808707
2019-07-23	44.16	44.84	43.80	44.79	555907
2019-07-24	44.74	45.45	44.63	45.29	600658
2019-07-25	45.27	46.15	44.73	45.44	869986
2019-07-26	45.54	45.97	45.44	45.61	499856
2019-07-29	45.63	45.99	44.65	45.75	764584
2019-07-30	44.97	46.56	44.57	46.42	943685
2019-07-31	46.52	46.95	46.03	46.79	803624
2019-08-01	46.99	47.92	43.26	44.58	2458803
2019-08-02	43.37	44.78	42.88	44.57	1286150
2019-08-05	42.97	42.97	40.81	42.21	1430348
2019-08-06	42.51	43.79	42.30	42.76	966815
2019-08-07	41.92	43.23	41.05	43.15	1230952
2019-08-08	43.48	44.98	43.28	44.78	727536
2019-08-09	44.54	44.93	43.73	43.73	548435
2019-08-12	42.50	43.17	41.95	42.06	890533
2019-08-13	41.57	43.85	40.48	43.21	1775914
2019-08-14	40.79	44.39	38.62	39.97	5494922
2019-08-15	40.01	40.21	38.03	38.21	1945890
2019-08-16	38.99	39.17	37.59	37.71	1839438
2019-08-19	38.50	39.56	37.97	38.72	1350912
2019-08-20	38.50	39.66	38.25	38.94	1026129
2019-08-21	39.78	40.33	39.16	39.79	757802
2019-08-22	39.74	40.25	39.41	39.55	654964
2019-08-23	39.10	39.14	36.82	37.01	1244016
2019-08-26	37.66	37.69	36.33	36.98	757450
2019-08-27	37.30	37.68	36.46	36.96	660730
2019-08-28	36.54	37.18	35.99	36.48	1010189
2019-08-29	37.03	37.83	36.73	36.87	803064
2019-08-30	37.25	37.67	36.80	37.30	630292
2019-09-03	36.79	37.32	35.98	36.50	1105966
2019-09-04	37.05	38.70	36.95	37.88	769034
2019-09-05	38.85	40.00	38.50	39.50	1002399
2019-09-06	39.90	40.19	39.38	39.70	475499
2019-09-09	40.03	40.62	39.59	40.32	847290
2019-09-10	40.04	41.68	40.04	41.45	1034816
2019-09-11	41.67	42.88	40.92	42.50	948265
2019-09-12	42.59	43.60	42.41	43.30	982463
2019-09-13	43.45	44.37	43.42	43.57	737361
2019-09-16	43.00	44.07	42.53	42.97	728442
2019-09-17	42.89	42.93	41.96	42.39	793106
2019-09-18	42.00	42.80	41.62	42.37	1013992
2019-09-19	42.60	43.62	42.28	42.85	550909
2019-09-20	42.96	43.89	41.99	42.12	996693
2019-09-23	41.89	43.13	41.83	42.96	664135
2019-09-24	43.48	43.61	41.61	42.24	649580
2019-09-25	42.37	43.30	42.26	42.99	647039
2019-09-26	43.17	43.53	42.37	43.49	604197
2019-09-27	43.66	44.26	43.14	43.45	699306
2019-09-30	43.50	44.25	43.32	43.97	638768
2019-10-01	44.23	44.98	40.40	40.63	1451215
2019-10-02	40.28	40.51	38.60	39.00	1341849
2019-10-03	38.83	39.34	37.26	39.34	1686215
2019-10-04	40.13	40.41	38.55	38.70	1219565
2019-10-07	38.45	39.88	38.36	39.66	965609
2019-10-08	39.24	39.35	37.39	37.50	1423203
2019-10-09	38.00	38.22	36.92	37.18	1320888
2019-10-10	37.22	38.24	36.83	37.94	1920095
2019-10-11	38.90	39.57	38.53	39.13	2275301
2019-10-14	39.00	39.34	38.01	38.86	1178199
2019-10-15	39.10	41.31	38.58	40.22	1287718
2019-10-16	39.48	40.97	39.48	40.32	841287
2019-10-17	40.35	41.49	40.35	40.79	706833
2019-10-18	40.58	40.81	39.30	39.79	866622
2019-10-21	40.17	40.46	39.43	39.50	850484
2019-10-22	39.10	39.56	38.58	39.07	855513
2019-10-23	38.97	39.03	37.45	37.96	1447100
2019-10-24	38.27	38.97	37.72	38.78	1444839
2019-10-25	38.71	40.17	38.71	39.76	1311943
2019-10-28	40.33	42.45	40.30	41.99	1857557
2019-10-29	42.00	42.46	41.01	41.89	1541899
2019-10-30	42.01	42.09	40.86	41.87	920461
2019-10-31	41.33	42.05	40.81	41.83	1083301
2019-11-01	42.13	42.58	41.60	42.08	959673
2019-11-04	42.40	44.57	42.35	44.26	1503578
2019-11-05	44.59	45.09	42.76	42.80	1203894
2019-11-06	42.80	42.92	40.18	40.35	1800600
2019-11-07	39.68	40.02	38.36	38.46	1540132
2019-11-08	38.26	38.60	37.18	37.63	2240653
2019-11-11	37.61	39.19	37.14	39.15	2750047
2019-11-12	39.26	39.58	38.20	39.04	3345403
2019-11-13	38.52	39.72	33.38	34.81	18637942
2019-11-14	35.52	36.05	34.71	35.71	4010713
2019-11-15	35.93	36.28	35.26	35.67	2226494
2019-11-18	35.59	35.79	35.01	35.21	1897735
2019-11-19	34.92	35.13	34.10	34.13	2356499
2019-11-20	34.10	34.77	33.80	34.46	1431653
2019-11-21	34.50	35.50	34.30	35.18	1083617
2019-11-22	35.41	37.07	34.86	36.93	4583167
2019-11-25	37.80	38.02	36.98	37.68	2305252
2019-11-26	37.72	38.64	37.07	38.22	1902412
2019-11-27	38.69	39.29	38.28	38.71	1828460
2019-11-29	38.36	38.93	38.08	38.15	778406
2019-12-02	38.59	39.10	37.47	38.62	2323131
2019-12-03	37.63	38.30	37.26	37.85	1770517
2019-12-04	37.95	39.94	37.71	39.10	4547303
2019-12-05	39.50	40.35	38.79	38.97	2074932
2019-12-06	39.27	39.54	38.75	38.84	1087731
2019-12-09	38.80	38.91	38.30	38.73	1143083
2019-12-10	38.73	39.80	38.33	38.83	1894945
2019-12-11	38.80	40.69	38.80	40.40	1676334
2019-12-12	40.32	40.79	40.08	40.16	1871394
2019-12-13	40.56	40.73	38.78	38.86	2808238
2019-12-16	39.10	39.39	37.63	38.06	3055830
2019-12-17	37.55	37.91	37.13	37.25	2822496
2019-12-18	37.53	38.88	37.37	37.55	3504488
2019-12-19	38.14	38.58	37.38	37.44	1622229
2019-12-20	37.50	38.05	36.93	37.76	1999178
2019-12-23	37.98	38.20	37.33	37.67	1167673
2019-12-24	37.78	37.78	37.15	37.42	394287
2019-12-26	37.43	37.91	37.13	37.24	829010
2019-12-27	37.43	37.57	36.69	37.56	1449618
2019-12-30	37.43	37.45	35.27	35.41	2390533
2019-12-31	35.40	36.47	35.04	36.24	1402740
2020-01-02	36.38	36.47	35.18	35.68	2284845
2020-01-03	35.19	36.10	34.73	35.92	1707837
2020-01-06	35.52	36.24	35.14	35.67	1070460
2020-01-07	35.50	36.68	35.50	36.04	1465425
2020-01-08	36.05	36.28	34.89	34.95	2560521
2020-01-09	35.01	35.23	33.29	33.34	5353741
2020-01-10	33.44	33.65	32.43	32.71	4134991
2020-01-13	32.95	33.90	32.40	33.65	3900763
2020-01-14	33.88	35.17	33.75	34.50	2386648
2020-01-15	34.54	34.63	33.96	34.15	2259100
2020-01-16	34.35	35.28	34.32	34.45	2106988
2020-01-17	34.52	35.03	34.05	34.44	2171834
2020-01-21	34.44	34.61	33.83	34.41	1462618
2020-01-22	34.51	35.82	34.51	35.02	2127334
2020-01-23	34.61	34.82	33.27	34.46	1674679
2020-01-24	34.52	34.86	33.57	33.97	1569321
2020-01-27	32.84	32.84	31.95	32.19	2853182
2020-01-28	32.46	33.24	32.33	32.70	1689783
2020-01-29	32.79	32.82	32.10	32.25	1218323
2020-01-30	31.96	32.35	31.35	31.83	2014050
2020-01-31	31.62	31.62	29.54	30.00	4002985
2020-02-03	30.18	31.95	30.03	31.12	3311592
2020-02-04	31.76	32.11	30.61	31.96	1894818
2020-02-05	32.44	32.63	32.02	32.36	1524269
2020-02-06	32.39	33.30	32.10	33.30	4045909
2020-02-07	30.89	32.46	30.57	31.84	14841067
2020-02-10	31.08	31.44	30.38	30.49	4936179
2020-02-11	30.73	32.34	30.34	31.93	3177269
2020-02-12	32.46	33.07	31.41	32.36	2532583
2020-02-13	31.76	32.20	31.00	31.00	2974760
2020-02-14	31.25	31.35	30.43	31.00	1937295
2020-02-18	30.75	30.95	30.41	30.71	2151338
2020-02-19	30.85	30.97	30.24	30.82	1667652
2020-02-20	30.85	31.79	30.53	31.14	2194799
2020-02-21	30.86	31.02	30.31	30.39	1566523
2020-02-24	29.26	29.85	28.85	29.51	2576586
2020-02-25	29.77	29.86	27.40	27.53	2789447
2020-02-26	27.69	28.26	27.05	27.17	1933006
2020-02-27	26.17	27.71	25.66	27.12	2673977
2020-02-28	26.30	27.63	26.26	27.57	2154824
2020-03-02	27.37	27.63	26.24	27.49	1774448
2020-03-03	27.79	28.20	26.23	26.54	1574380
2020-03-04	27.00	27.21	26.22	26.83	2725359
2020-03-05	26.15	26.40	25.10	25.36	2671770
2020-03-06	24.62	25.40	24.06	24.98	4637536
2020-03-09	22.30	23.80	21.52	22.26	4694952
2020-03-10	23.02	23.41	21.88	22.00	3853406
2020-03-11	21.54	21.54	19.56	19.74	4064025
2020-03-12	16.94	19.30	16.82	17.00	6645130
2020-03-13	18.10	18.76	16.11	17.59	7611172
2020-03-16	15.46	15.86	14.50	14.86	5678215
2020-03-17	15.41	16.56	12.94	16.45	7222625
2020-03-18	15.24	16.88	14.85	16.10	2195910
2020-03-19	15.71	17.20	15.38	15.50	3581833
2020-03-20	16.51	16.51	14.80	15.01	3654873
2020-03-23	15.40	16.18	14.80	15.96	2988353
2020-03-24	16.92	19.23	16.77	18.73	2063767
2020-03-25	19.03	20.20	17.96	19.59	2602264
2020-03-26	19.88	21.82	19.75	20.65	1888855
2020-03-27	19.20	20.71	18.57	20.22	1422759
2020-03-30	20.57	21.02	19.80	20.30	1001030
2020-03-31	20.33	20.83	19.78	19.89	1581744
2020-04-01	18.78	19.61	18.22	18.29	1666643
2020-04-02	18.25	19.15	17.84	18.17	2293788
2020-04-03	18.00	18.35	17.52	18.25	1666092
2020-04-06	19.19	20.79	18.73	20.69	1342104
2020-04-07	22.13	22.78	20.16	20.28	2994947
2020-04-08	20.82	21.59	20.38	21.18	1267718
2020-04-09	21.76	22.42	21.44	22.01	1196950
2020-04-13	22.19	22.23	20.66	21.26	984930
2020-04-14	21.51	22.52	21.51	22.07	1014273
2020-04-15	21.43	21.84	21.10	21.46	1783397
2020-04-16	21.53	21.70	20.51	20.62	1673948
2020-04-17	21.81	22.35	21.27	22.27	1086709
2020-04-20	21.93	23.23	21.71	22.07	1143266
2020-04-21	21.31	22.20	21.10	21.16	694883
2020-04-22	21.54	22.01	21.45	21.88	727292
2020-04-23	21.98	22.55	21.77	21.82	1056150
2020-04-24	22.19	22.19	21.52	21.75	1216051
2020-04-27	22.11	23.84	21.98	23.69	1458171
2020-04-28	24.23	24.73	22.77	23.63	1711837
2020-04-29	24.50	25.64	24.10	24.99	1540241
2020-04-30	24.67	24.99	23.56	23.85	1281529
2020-05-01	23.08	23.23	22.30	22.71	1263976
2020-05-04	22.39	23.42	22.02	22.93	1183148
2020-05-05	23.40	23.76	22.67	22.80	825250
2020-05-06	22.80	23.12	21.69	21.85	1442797
2020-05-07	21.99	23.00	21.99	22.63	1166428
2020-05-08	23.01	23.42	22.72	22.81	1418612
2020-05-11	22.49	22.49	21.56	22.32	1337754
2020-05-12	22.45	22.93	22.06	22.11	1606781
2020-05-13	21.93	22.07	20.15	20.65	1297015
2020-05-14	20.30	20.85	19.37	20.70	1121553
2020-05-15	19.50	19.74	18.52	19.22	1861287
2020-05-18	20.40	21.14	20.20	20.59	1289011
2020-05-19	20.48	20.98	19.86	20.59	1109467
2020-05-20	20.81	21.19	20.19	20.39	870459
2020-05-21	20.32	21.30	20.02	21.02	1012219
2020-05-22	20.88	21.16	20.31	20.60	808559
2020-05-26	21.30	21.35	20.45	20.77	1753175
2020-05-27	21.20	21.48	20.44	21.38	1892152
2020-05-28	21.50	21.52	19.88	19.98	2228822
2020-05-29	19.83	20.00	19.32	19.52	3112976
2020-06-01	19.41	20.99	19.32	20.73	2029162
2020-06-02	20.98	21.87	20.76	21.59	4405199
2020-06-03	23.00	25.65	22.90	25.42	6635431
2020-06-04	25.29	25.48	24.05	24.66	3009562
2020-06-05	25.82	27.56	25.13	25.34	3412199
2020-06-08	27.03	27.18	25.91	26.44	1782436
2020-06-09	25.77	26.11	25.42	25.89	992167
2020-06-10	25.60	25.97	24.48	24.49	1198146
2020-06-11	22.85	24.04	22.30	22.50	1672078
2020-06-12	23.35	23.40	22.36	22.96	1916312
2020-06-15	22.22	23.75	22.00	23.39	1686882
2020-06-16	24.50	24.66	23.34	23.98	1200439
2020-06-17	24.00	24.15	23.55	23.95	650617
2020-06-18	23.60	24.43	23.60	24.25	825663
2020-06-19	24.64	24.76	23.78	23.86	692983
2020-06-22	23.80	24.40	23.59	24.35	707358
2020-06-23	24.77	24.97	24.11	24.69	1126947
2020-06-24	24.30	24.55	22.66	22.97	842168
2020-06-25	22.68	23.20	22.43	23.04	1141752
2020-06-26	22.75	23.14	22.28	22.30	762163
2020-06-29	22.44	22.94	22.04	22.87	664173
2020-06-30	22.79	23.31	22.48	23.17	1219217
2020-07-01	23.01	23.56	22.62	23.05	651391
2020-07-02	23.50	23.87	23.08	23.09	433026
2020-07-06	23.58	23.70	22.78	23.45	1256779
2020-07-07	23.10	23.22	21.93	22.04	858714
2020-07-08	22.12	22.45	21.66	22.11	777936
2020-07-09	21.96	22.31	21.38	22.26	1696797
2020-07-10	22.17	22.60	21.96	22.60	680470
2020-07-13	22.78	22.92	22.08	22.12	611803
2020-07-14	22.03	22.58	21.52	22.56	636932
2020-07-15	23.18	24.08	23.00	24.00	1786036
2020-07-16	23.70	24.05	23.14	23.37	1787622
2020-07-17	23.53	23.64	22.67	22.67	656207
2020-07-20	22.59	22.92	22.33	22.57	802776
2020-07-21	22.93	23.00	22.48	22.63	691375
2020-07-22	22.91	23.88	22.74	23.29	1577639
2020-07-23	23.29	23.61	22.80	23.20	1472236
2020-07-24	23.08	23.51	22.74	23.21	817666
2020-07-27	23.18	23.34	22.61	23.11	883450
2020-07-28	23.00	23.58	22.82	23.42	929922
2020-07-29	23.57	23.70	22.66	23.03	1107548
2020-07-30	22.68	23.23	22.31	22.78	742300
2020-07-31	22.61	22.95	22.16	22.28	648883
2020-08-03	22.33	22.82	22.02	22.47	826690
2020-08-04	22.40	22.61	22.10	22.36	702505
2020-08-05	22.61	23.05	22.47	22.83	1107548
2020-08-06	22.71	23.32	22.52	23.20	1298034
2020-08-07	23.17	23.96	22.82	23.93	856240
2020-08-10	24.21	24.92	23.94	24.81	1560372
2020-08-11	22.60	24.45	22.59	23.51	4152342
2020-08-12	23.61	24.01	22.74	23.21	2656684
2020-08-13	23.25	24.47	23.21	23.63	1619256
2020-08-14	23.63	24.06	23.52	23.79	777814
2020-08-17	23.80	23.99	23.03	23.29	1464888
2020-08-18	23.38	23.46	22.83	23.16	1545381
2020-08-19	23.16	23.21	22.42	22.49	1365103
2020-08-20	22.25	22.60	22.14	22.49	559311
2020-08-21	22.56	23.01	22.52	22.81	673116
2020-08-24	22.91	23.38	22.86	23.33	709210
2020-08-25	23.46	24.14	23.38	23.92	1142112
2020-08-26	23.99	24.17	23.65	24.10	839607
2020-08-27	24.31	24.92	24.18	24.31	901166
2020-08-28	24.31	25.16	24.30	25.15	1036820
2020-08-31	25.19	25.21	24.43	24.49	452816
2020-09-01	24.43	24.98	24.25	24.92	774695
2020-09-02	25.12	26.61	25.12	26.52	1608680
2020-09-03	26.54	26.73	25.25	25.59	1367021
2020-09-04	25.79	25.90	24.35	25.18	1095936
2020-09-08	24.63	25.30	24.01	24.79	872768
2020-09-09	25.00	25.30	24.69	25.10	774055
2020-09-10	25.26	25.70	24.96	25.18	832057
2020-09-11	25.52	25.87	25.24	25.64	701408
2020-09-14	25.84	27.28	25.82	27.01	1258308
2020-09-15	27.30	27.90	26.74	27.66	1188204
2020-09-16	27.86	28.80	27.75	28.51	1514107
2020-09-17	28.10	28.78	27.64	28.73	734914
2020-09-18	29.06	29.71	28.52	29.27	1413023
2020-09-21	28.60	28.64	27.59	28.19	1097346
2020-09-22	28.49	28.73	27.88	28.61	1036199
2020-09-23	29.18	30.64	28.84	29.16	2471355
2020-09-24	28.86	29.03	27.95	28.49	942444
2020-09-25	28.32	29.45	28.32	29.39	730745
2020-09-28	29.98	30.43	29.41	29.83	1066858
2020-09-29	29.89	30.25	29.37	29.68	952595
2020-09-30	31.20	33.29	30.93	32.17	4509374
2020-10-01	32.48	33.73	32.32	33.20	2210691
2020-10-02	32.09	33.29	32.02	33.05	1312454
2020-10-05	33.28	33.78	32.91	33.70	834854
2020-10-06	33.80	33.96	32.87	33.00	1179125
2020-10-07	33.68	34.57	33.65	34.29	1075365
2020-10-08	34.50	35.82	34.50	35.66	1245156
2020-10-09	36.00	36.06	35.11	35.87	986644
2020-10-12	35.87	35.99	34.97	35.41	735028
2020-10-13	35.35	35.79	34.25	34.55	1069207
2020-10-14	34.46	35.13	34.03	34.30	674534
2020-10-15	33.62	35.45	33.46	35.21	848071
2020-10-16	35.31	35.44	34.54	35.16	715403
2020-10-19	35.16	35.85	35.00	35.19	785314
2020-10-20	35.60	36.52	35.46	35.89	946237
2020-10-21	36.03	36.75	35.85	36.16	888251
2020-10-22	36.17	36.67	35.46	36.14	771592
2020-10-23	36.60	36.60	35.22	35.51	674610
2020-10-26	34.96	35.13	33.14	33.47	1165097
2020-10-27	34.10	34.55	33.58	33.70	617126
2020-10-28	33.00	33.34	32.41	32.89	888156
2020-10-29	33.00	33.47	32.38	33.21	1029304
2020-10-30	32.75	32.98	30.75	31.18	2087777
2020-11-02	31.46	31.96	30.78	31.31	1521799
2020-11-03	31.75	32.01	31.12	31.83	921737
2020-11-04	32.11	33.02	31.60	32.91	1383458
2020-11-05	33.20	34.68	31.75	33.03	2266772
2020-11-06	32.99	33.29	31.93	32.18	1616834
2020-11-09	34.61	36.89	34.21	34.89	2139121
2020-11-10	34.49	35.40	34.17	35.05	745018
2020-11-11	35.26	35.37	33.70	33.97	778711
2020-11-12	33.71	34.37	33.69	33.95	604122
2020-11-13	34.12	34.27	33.19	33.90	920587
2020-11-16	34.51	34.88	32.97	33.82	1366391
2020-11-17	33.55	34.70	33.42	34.42	1100671
2020-11-18	34.57	35.75	34.42	35.65	1148848
2020-11-19	35.50	36.05	35.15	35.68	789548
2020-11-20	35.06	35.38	33.97	34.77	1224335
2020-11-23	34.96	35.85	34.80	35.72	785233
2020-11-24	36.60	39.32	36.55	38.65	3418937
2020-11-25	35.75	37.43	35.13	35.60	4526980
2020-11-27	35.48	35.62	33.64	34.05	1437869
2020-11-30	34.04	34.18	32.89	33.24	1878523
2020-12-01	33.49	33.60	32.96	33.03	1247769
2020-12-02	32.95	32.95	32.15	32.49	1169625
2020-12-03	32.50	33.12	32.10	32.16	1475327
2020-12-04	32.25	32.44	31.73	32.08	1178151
2020-12-07	32.01	34.08	31.71	33.78	1895090
2020-12-08	33.65	33.90	32.72	33.67	1105630
2020-12-09	33.72	33.85	32.19	32.23	1637254
2020-12-10	31.69	32.05	30.85	31.20	2012188
2020-12-11	31.04	31.28	30.06	30.65	1326177
2020-12-14	30.65	31.16	30.25	30.34	1529115
2020-12-15	30.39	31.73	30.33	31.67	1632519
2020-12-16	31.92	32.00	31.27	31.50	1093073
2020-12-17	31.66	32.16	31.32	31.58	1264389
2020-12-18	31.62	32.75	31.38	32.40	1422682
2020-12-21	31.59	32.53	31.49	32.01	1587653
2020-12-22	32.00	32.08	30.51	30.54	1666393
2020-12-23	30.76	31.27	30.38	30.82	1203401
2020-12-24	31.04	31.11	30.58	30.85	427906
2020-12-28	31.08	31.08	29.93	30.28	1110485
2020-12-29	30.55	30.67	29.09	29.75	1512530
2020-12-30	29.91	30.18	29.56	30.06	1164548
2020-12-31	29.85	30.22	29.67	29.77	1098291
2021-01-04	29.72	29.94	28.68	29.10	1527576
2021-01-05	28.64	28.88	28.10	28.45	1749525
2021-01-06	29.00	29.97	28.68	29.42	2180368
2021-01-07	29.60	29.89	29.32	29.75	1356563
2021-01-08	29.85	30.56	29.57	30.39	1055821
2021-01-11	30.11	32.07	29.88	31.58	1429450
2021-01-12	32.10	32.64	31.27	32.57	1607092
2021-01-13	32.28	32.64	31.72	32.50	1228032
2021-01-14	32.32	34.19	32.25	34.15	1960231
2021-01-15	33.65	33.95	33.20	33.80	3111998
2021-01-19	33.70	34.80	33.02	34.50	1992909
2021-01-20	34.86	35.35	33.43	33.49	2196634
2021-01-21	33.37	33.52	31.46	31.66	2505425
2021-01-22	31.42	32.08	31.30	32.00	936155
2021-01-25	31.78	33.18	31.71	32.82	1712477
2021-01-26	33.31	34.04	32.97	34.02	1740469
2021-01-27	33.59	36.86	33.19	35.72	3471097
2021-01-28	35.66	35.85	33.16	33.45	2032540
2021-01-29	33.55	34.84	33.23	33.46	1690315
2021-02-01	33.06	34.95	32.98	34.62	1486739
2021-02-02	35.13	35.22	34.31	34.92	1475609
2021-02-03	35.14	35.94	34.91	35.17	1445039
2021-02-04	40.60	45.60	40.13	42.90	18886409
2021-02-05	45.31	45.71	43.22	43.44	4299857
2021-02-08	43.92	43.92	40.92	41.53	3191109
2021-02-09	41.58	42.56	41.32	41.88	1609517
2021-02-10	42.13	42.13	40.06	40.78	1449510
2021-02-11	40.64	41.65	39.93	41.40	1516498
2021-02-12	41.25	43.16	40.67	43.05	930035
2021-02-16	42.96	44.69	42.90	43.00	1348953
2021-02-17	43.00	43.58	42.47	43.53	1331781
2021-02-18	43.69	45.37	43.22	45.33	1293142
2021-02-19	45.11	45.96	44.93	45.10	894944
2021-02-22	44.70	46.30	44.67	45.46	799662
2021-02-23	45.00	45.47	43.80	44.86	1157849
2021-02-24	44.99	46.85	44.48	46.74	1239245
2021-02-25	46.81	47.56	45.72	46.36	987910
2021-02-26	46.08	47.20	44.80	44.83	955081
2021-03-01	45.45	47.71	45.13	46.66	1224449
2021-03-02	46.46	50.05	46.14	46.28	2158620
2021-03-03	46.29	47.08	45.49	45.49	779622
2021-03-04	45.57	46.03	42.88	43.72	1511081
2021-03-05	44.21	45.22	42.39	45.07	1495926
2021-03-08	45.65	46.70	45.04	45.24	972148
2021-03-09	45.41	46.06	44.89	44.91	777203
2021-03-10	45.44	46.21	44.98	45.63	673146
2021-03-11	46.06	46.24	44.50	44.69	1742653
2021-03-12	45.00	45.00	43.92	43.99	814717
2021-03-15	43.92	43.99	42.68	43.72	1816898
2021-03-16	43.97	44.29	42.65	43.31	1058111
2021-03-17	43.25	43.96	42.80	43.77	840275
2021-03-18	43.52	44.12	42.31	42.37	740167
2021-03-19	42.19	43.98	41.82	43.81	1076354
2021-03-22	43.95	44.34	42.81	43.58	636570
2021-03-23	43.29	43.86	41.24	41.70	1049651
2021-03-24	42.04	42.11	40.31	40.39	1365296
2021-03-25	40.10	41.05	38.91	40.81	1176428
2021-03-26	40.98	41.66	40.02	40.88	745069
2021-03-29	40.08	41.07	39.23	39.42	2004111
2021-03-30	39.42	39.85	38.91	39.71	650163
2021-03-31	39.76	40.15	39.14	39.25	627756
2021-04-01	39.43	40.52	39.22	40.36	1093442
2021-04-05	40.82	41.13	39.48	40.17	622511
2021-04-06	40.16	41.28	40.16	40.91	603857
2021-04-07	41.14	41.57	40.44	41.45	917957
2021-04-08	41.51	42.42	41.13	42.35	977710
2021-04-09	42.50	42.64	41.72	42.51	741633
2021-04-12	42.26	42.96	41.83	42.81	584992
2021-04-13	42.68	42.94	41.37	41.51	978769
2021-04-14	41.51	41.97	40.28	40.38	765953
2021-04-15	40.35	40.82	39.87	40.38	692871
2021-04-16	40.70	40.93	39.91	40.70	495838
2021-04-19	40.54	40.73	39.90	40.21	706809
2021-04-20	40.00	40.23	38.45	39.38	1303422
2021-04-21	39.19	41.32	38.98	41.25	810015
2021-04-22	41.50	42.32	40.93	41.18	661918
2021-04-23	41.20	42.50	41.05	42.39	864122
2021-04-26	42.83	43.14	41.92	42.36	630020
2021-04-27	42.58	42.83	42.24	42.37	546302
2021-04-28	42.12	43.48	41.93	42.63	752429
2021-04-29	42.98	43.15	42.37	42.88	482459
2021-04-30	42.75	43.30	42.22	42.27	567776
2021-05-03	42.22	43.12	42.22	42.54	588632
2021-05-04	42.06	42.18	41.18	41.97	893154
2021-05-05	42.01	42.18	41.12	42.00	300362
2021-05-06	42.38	42.38	40.10	40.66	1024424
2021-05-07	40.62	43.26	40.33	43.24	746020
2021-05-10	43.28	43.72	42.49	43.44	814984
2021-05-11	42.49	42.78	41.08	42.47	1320767
2021-05-12	42.04	42.28	40.97	41.49	1617816
2021-05-13	42.35	42.58	37.61	37.80	3802139
2021-05-14	37.58	39.34	37.42	38.20	1641759
2021-05-17	38.00	38.86	37.64	38.81	988994
2021-05-18	38.78	39.20	38.49	38.60	2100112
2021-05-19	37.94	38.23	37.35	37.80	643206
2021-05-20	37.98	39.45	37.69	39.32	957625
2021-05-21	39.76	39.80	38.63	38.68	557717
2021-05-24	38.70	39.24	38.35	39.06	278582
2021-05-25	39.34	39.50	38.42	38.48	1046520
2021-05-26	38.74	39.97	38.63	39.70	789240
2021-05-27	39.85	41.49	39.44	41.13	1640441
2021-05-28	41.36	41.42	40.26	40.33	724128
2021-06-01	40.60	41.39	40.30	40.79	803992
2021-06-02	41.57	41.66	40.07	40.58	601610
2021-06-03	40.27	40.44	38.70	38.82	758471
2021-06-04	39.00	39.28	38.06	39.12	645668
2021-06-07	39.21	39.96	39.16	39.57	351509
2021-06-08	39.86	40.58	39.62	40.19	443310
2021-06-09	40.37	40.61	40.06	40.51	653564
2021-06-10	40.83	41.00	39.50	39.85	531453
2021-06-11	39.99	41.46	39.74	41.46	914981
2021-06-14	41.60	41.83	40.33	40.61	513147
2021-06-15	40.73	40.75	39.71	39.94	464869
2021-06-16	39.78	39.93	39.08	39.18	446181
2021-06-17	39.07	39.55	38.65	39.12	487628
2021-06-18	38.74	38.97	38.08	38.08	1028209
2021-06-21	38.09	38.56	37.76	38.17	1175246
2021-06-22	38.23	40.92	38.06	40.92	645368
2021-06-23	41.03	41.50	40.71	40.87	462955
2021-06-24	41.16	42.83	41.16	42.21	858839
2021-06-25	42.79	44.22	42.05	43.58	991973
2021-06-28	43.87	43.87	42.16	42.33	685409
2021-06-29	42.42	43.90	42.29	43.57	609874
2021-06-30	43.43	43.95	43.20	43.74	355305
2021-07-01	44.01	44.66	43.60	44.26	631096
2021-07-02	44.27	44.71	43.01	43.03	394958
2021-07-06	42.83	43.17	41.85	42.97	422577
2021-07-07	43.08	43.15	41.60	42.22	330070
2021-07-08	41.38	42.17	40.77	41.83	523808
2021-07-09	42.27	42.95	42.12	42.90	438515
2021-07-12	42.88	42.88	42.07	42.38	284889
2021-07-13	41.95	42.17	41.66	41.72	285004
2021-07-14	41.61	42.24	41.15	41.16	401372
2021-07-15	41.22	41.22	39.48	40.34	674916
2021-07-16	40.38	40.93	39.51	39.69	403091
2021-07-19	38.88	39.48	38.47	39.22	638638
2021-07-20	39.40	41.07	38.61	40.75	412401
2021-07-21	40.81	42.20	40.81	42.15	389779
2021-07-22	42.00	42.13	40.90	41.11	354678
2021-07-23	41.64	43.32	41.37	42.66	572477
2021-07-26	42.31	43.46	42.24	42.83	449776
2021-07-27	42.57	42.68	41.53	41.92	365466
2021-07-28	42.32	42.72	41.52	42.50	304566
2021-07-29	42.72	43.08	42.29	42.59	422993
2021-07-30	42.82	43.29	42.24	42.43	553036
2021-08-02	42.88	43.59	42.42	42.51	310256
2021-08-03	42.95	43.00	41.40	42.30	552800
2021-08-04	42.14	43.10	42.06	42.45	379520
2021-08-05	42.58	43.02	41.84	42.79	327933
2021-08-06	43.03	44.03	43.03	43.54	644460
2021-08-09	43.53	43.79	43.01	43.54	347026
2021-08-10	43.63	44.72	43.60	44.44	807853
2021-08-11	40.85	40.88	37.81	38.71	4330022
2021-08-12	38.55	38.97	37.38	37.68	1900433
2021-08-13	37.72	37.84	36.40	36.52	1410453
2021-08-16	36.81	37.15	36.09	36.11	1040416
2021-08-17	35.72	36.10	34.58	35.05	1444657
2021-08-18	35.82	37.42	35.60	36.87	1878248
2021-08-19	36.05	36.50	35.32	35.68	1123964
2021-08-20	35.69	36.58	35.66	36.26	1026236
2021-08-23	36.65	38.06	36.58	37.48	1225434
2021-08-24	37.72	38.82	37.66	38.53	785567
2021-08-25	38.66	39.32	38.39	39.21	1110857
2021-08-26	38.81	39.59	38.66	38.89	641232
2021-08-27	38.94	39.33	38.68	38.80	814188
2021-08-30	38.80	39.33	38.28	38.52	1077290
2021-08-31	38.57	38.95	38.17	38.37	962645
2021-09-01	38.64	40.48	38.58	40.40	959853
2021-09-02	40.14	41.42	40.02	41.40	1351992
2021-09-03	41.47	41.86	40.81	41.85	671510
2021-09-07	41.89	42.13	40.26	40.31	695428
2021-09-08	39.79	39.87	37.85	37.94	1601967
2021-09-09	38.18	39.21	37.49	38.57	1356192
2021-09-10	38.81	39.76	38.55	39.63	1240029
2021-09-13	39.96	39.99	38.25	38.48	970661
2021-09-14	38.40	39.28	38.25	39.04	588696
2021-09-15	38.94	38.94	37.56	37.56	1160844
2021-09-16	37.91	37.91	36.57	36.96	1286013
2021-09-17	36.70	37.50	36.64	37.27	650416
2021-09-20	36.64	36.94	35.69	36.41	1232523
2021-09-21	36.54	37.20	36.31	36.93	633746
2021-09-22	37.14	37.82	37.14	37.48	568366
2021-09-23	37.79	38.79	37.58	38.32	604317
2021-09-24	37.98	38.30	37.35	38.16	679098
2021-09-27	38.32	39.91	38.18	39.47	1010005
2021-09-28	39.14	39.25	37.30	37.39	823982
2021-09-29	37.59	37.65	36.18	36.40	726878
2021-09-30	36.28	36.42	35.63	35.67	615820
2021-10-01	35.90	36.36	35.68	36.10	566977
2021-10-04	36.13	36.34	35.40	35.75	545630
2021-10-05	35.85	37.13	35.79	36.31	673130
2021-10-06	35.90	36.69	35.35	36.58	945791
2021-10-07	37.00	38.04	36.94	37.42	809460
2021-10-08	37.39	37.89	37.10	37.30	391633
2021-10-11	37.30	38.37	36.90	36.92	815614
2021-10-12	37.21	37.84	37.01	37.63	826985
2021-10-13	37.65	38.65	37.52	38.47	489837
2021-10-14	38.92	39.00	38.20	38.25	475600
2021-10-15	38.47	38.63	37.69	37.96	494193
2021-10-18	37.67	38.84	37.51	38.81	436305
2021-10-19	39.01	39.45	38.71	39.21	576700
2021-10-20	39.52	40.23	39.30	39.72	548972
2021-10-21	39.69	40.39	39.69	40.08	448166
2021-10-22	39.87	40.09	39.42	39.85	368474
2021-10-25	39.75	40.31	39.27	39.65	464219
2021-10-26	39.80	39.89	38.65	39.04	623275
2021-10-27	39.07	39.07	36.74	36.75	978957
2021-10-28	36.86	37.73	36.86	37.44	1420288
2021-10-29	37.00	37.67	36.82	37.10	782491
2021-11-01	37.25	38.69	37.15	38.21	980351
2021-11-02	38.27	39.40	38.04	39.10	777529
2021-11-03	39.20	40.39	39.01	39.75	912580
2021-11-04	39.98	40.59	39.73	40.43	2294615
2021-11-05	45.39	49.36	44.92	48.26	5762278
2021-11-08	47.67	49.60	46.88	49.37	2525926
2021-11-09	49.30	50.94	48.79	50.39	1425432
2021-11-10	49.53	50.09	47.28	47.85	1342408
2021-11-11	48.45	49.33	47.61	49.20	1055662
2021-11-12	49.66	51.35	49.28	50.60	1847328
2021-11-15	50.82	51.87	50.29	51.83	1033264
2021-11-16	51.92	53.64	51.35	53.08	1079206
2021-11-17	53.03	53.17	50.62	51.63	1334539
2021-11-18	52.02	52.49	50.51	51.11	1046608
2021-11-19	51.11	52.07	50.92	51.20	850564
2021-11-22	51.50	51.50	49.39	49.40	887325
2021-11-23	49.32	49.71	48.12	48.78	936870
2021-11-24	48.09	48.41	47.23	48.27	951198
2021-11-26	46.80	47.40	45.69	45.90	846330
2021-11-29	46.54	46.70	45.45	45.94	866847
2021-11-30	45.51	46.14	43.69	44.59	1172366
2021-12-01	45.35	45.85	41.22	41.28	2115485
2021-12-02	41.21	41.69	38.77	39.41	2581351
2021-12-03	39.46	39.76	35.88	36.55	3418037
2021-12-06	36.71	37.71	35.61	37.50	2156869
2021-12-07	38.59	41.55	38.38	40.73	2245382
2021-12-08	40.86	40.99	39.41	40.76	1401212
2021-12-09	40.58	41.03	39.18	39.43	1054894
2021-12-10	39.95	39.95	38.34	38.82	1006409
2021-12-13	38.66	38.82	37.06	37.50	1197659
2021-12-14	37.56	37.95	36.48	37.40	992652
2021-12-15	37.18	37.60	36.03	37.39	738063
2021-12-16	37.50	38.00	35.80	35.83	1028196
2021-12-17	35.51	36.90	35.08	36.44	1265015
2021-12-20	35.66	35.66	34.52	34.93	912517
2021-12-21	35.51	36.61	35.40	36.51	1140685
2021-12-22	36.48	37.04	36.23	36.82	565377
2021-12-23	36.85	37.34	36.56	37.30	462394
2021-12-27	37.52	37.54	36.81	37.30	394890
2021-12-28	37.50	37.69	36.28	36.62	466315
2021-12-29	36.64	36.88	36.28	36.46	461501
2021-12-30	36.53	37.63	36.43	36.75	642609
2021-12-31	36.56	37.45	36.56	37.06	479605
2022-01-03	37.19	38.12	37.08	37.48	745690
2022-01-04	37.93	37.93	36.50	37.11	692798
2022-01-05	37.39	37.88	35.63	35.69	1058475
2022-01-06	36.54	36.81	35.34	36.46	1316019
2022-01-07	35.34	35.75	33.78	34.38	2026422
2022-01-10	33.76	33.90	32.89	33.47	1833169
2022-01-11	33.47	34.37	33.24	34.06	1061770
2022-01-12	34.58	35.13	33.73	33.90	890575
2022-01-13	34.05	34.25	32.87	33.03	1152430
2022-01-14	32.53	33.02	31.68	32.33	1093295
2022-01-18	32.17	32.47	31.59	31.85	1418564
2022-01-19	32.03	32.70	31.25	31.26	1000833
2022-01-20	31.48	32.24	30.59	30.60	1313374
2022-01-21	30.25	30.68	29.63	30.05	1744108
2022-01-24	29.32	30.46	28.17	30.14	2330527
2022-01-25	29.45	30.68	29.16	30.25	1531943
2022-01-26	31.14	31.14	28.74	29.07	1539282
2022-01-27	29.43	30.26	28.97	29.51	2404905
2022-01-28	29.69	29.72	28.36	29.45	915542
2022-01-31	29.48	30.79	29.36	30.71	801586
2022-02-01	30.82	32.32	30.71	32.28	1300047
2022-02-02	32.77	32.85	31.24	31.53	1443255
2022-02-03	30.79	31.55	30.16	30.28	995855
2022-02-04	30.82	31.39	30.06	31.14	971084
2022-02-07	30.24	31.89	30.24	31.65	1677874
2022-02-08	31.41	32.96	31.27	32.87	1306551
2022-02-09	33.61	34.45	33.15	34.31	2049798
2022-02-10	28.20	29.60	27.02	28.73	9141350
2022-02-11	28.67	28.94	26.52	26.90	3300186
2022-02-14	27.14	28.23	26.98	27.76	2664009
2022-02-15	28.50	29.98	28.30	29.58	2623729
2022-02-16	29.20	30.60	29.03	30.42	2106138
2022-02-17	29.95	30.74	29.07	29.14	1332681
2022-02-18	29.26	29.59	28.14	28.34	1208347
2022-02-22	27.50	28.14	26.30	26.41	1604161
2022-02-23	26.74	27.10	25.37	25.41	1015295
2022-02-24	24.20	26.76	24.00	26.67	2051585
2022-02-25	26.69	26.74	25.36	26.73	1092501
2022-02-28	26.54	26.95	26.06	26.10	1508267
2022-03-01	26.23	26.23	24.98	25.17	726925
2022-03-02	25.34	26.32	25.05	26.19	922096
2022-03-03	26.18	26.22	25.11	25.31	805411
2022-03-04	25.00	25.37	23.81	24.09	1030227
2022-03-07	23.89	24.23	21.68	21.70	1560663
2022-03-08	21.80	23.30	21.71	22.42	1770703
2022-03-09	23.36	23.78	23.10	23.43	877721
2022-03-10	22.99	23.92	22.77	23.46	769755
2022-03-11	23.77	23.89	22.50	22.52	580312
2022-03-14	22.45	22.71	21.20	21.30	1244912
2022-03-15	21.37	21.99	21.23	21.89	956830
2022-03-16	22.48	23.65	22.47	23.47	1009221
2022-03-17	23.23	23.98	22.89	23.97	622678
2022-03-18	23.85	26.52	23.57	26.30	2083659
2022-03-21	26.15	26.61	25.69	26.04	1230788
2022-03-22	26.36	27.45	26.36	27.10	919619
2022-03-23	26.72	27.33	26.41	26.93	961005
2022-03-24	27.16	27.36	26.53	27.10	756894
2022-03-25	27.18	27.22	26.15	26.37	523303
2022-03-28	26.41	26.93	26.11	26.83	461454
2022-03-29	27.32	28.53	27.31	27.83	1086595
2022-03-30	27.78	27.88	27.23	27.37	552097
2022-03-31	27.22	27.49	26.25	26.33	786746
2022-04-01	26.38	26.81	25.71	26.18	634444
2022-04-04	26.31	27.13	26.18	26.93	523643
2022-04-05	26.75	26.81	25.53	25.78	951565
2022-04-06	25.33	25.35	24.31	25.16	797402
2022-04-07	25.04	25.35	24.21	25.11	547590
2022-04-08	25.10	25.10	24.18	24.25	653917
2022-04-11	23.94	24.59	23.77	24.24	877184
2022-04-12	24.78	25.43	23.91	23.99	843554
2022-04-13	23.88	24.60	23.86	24.13	2052277
2022-04-14	24.15	24.39	23.41	23.65	1492584
2022-04-18	23.60	23.71	22.79	22.87	1498064
2022-04-19	22.83	24.22	22.83	23.89	1071835
2022-04-20	24.18	24.24	23.48	23.76	563897
2022-04-21	24.33	24.50	23.23	23.64	756026
2022-04-22	23.33	23.55	21.81	21.84	1794888
2022-04-25	21.60	22.36	21.57	22.35	2029867
2022-04-26	21.94	22.07	20.82	20.92	1224825
2022-04-27	20.74	21.50	20.74	21.14	853249
2022-04-28	21.45	22.82	20.98	22.53	1241953
2022-04-29	22.35	22.91	21.70	21.77	1083869
2022-05-02	21.58	22.56	21.46	22.50	845056
2022-05-03	22.36	22.85	22.25	22.56	904710
2022-05-04	22.64	23.08	21.79	23.06	861475
2022-05-05	22.52	22.55	20.82	21.01	2026331
2022-05-06	20.73	20.83	19.56	19.97	1378158
2022-05-09	19.49	19.87	18.47	18.49	1338452
2022-05-10	19.01	19.14	18.09	18.56	1211865
2022-05-11	18.50	18.87	18.08	18.18	1832487
2022-05-12	17.91	19.75	17.91	19.11	1941394
2022-05-13	19.63	21.37	19.62	20.77	1679172
2022-05-16	20.45	20.66	19.90	20.20	933710
2022-05-17	20.84	21.25	20.09	20.81	720046
2022-05-18	20.25	20.36	18.92	19.01	2226855
2022-05-19	20.54	21.34	19.21	20.89	5811269
2022-05-20	21.26	21.72	19.84	20.31	2468839
2022-05-23	20.01	20.11	18.71	19.58	2277490
2022-05-24	19.32	19.43	18.08	18.45	1418057
2022-05-25	18.27	19.47	18.24	19.18	1814854
2022-05-26	19.38	20.38	19.28	19.95	1699899
2022-05-27	20.11	20.50	20.01	20.43	770196
2022-05-31	20.59	20.83	20.00	20.06	1392877
2022-06-01	20.19	20.49	19.52	20.08	861034
2022-06-02	20.38	21.48	20.27	21.33	1008006
2022-06-03	20.90	21.22	20.62	20.78	910896
2022-06-06	21.07	21.53	20.73	21.40	931128
2022-06-07	21.10	21.76	20.89	21.54	720457
2022-06-08	21.19	21.68	21.04	21.29	688271
2022-06-09	21.03	21.21	20.63	20.75	650300
2022-06-10	20.30	20.68	19.85	19.99	630123
2022-06-13	19.10	19.47	18.48	18.71	830854
2022-06-14	18.94	19.24	18.48	18.68	639095
2022-06-15	18.98	19.15	18.45	18.89	622511
2022-06-16	18.29	18.38	17.76	17.85	843668
2022-06-17	17.95	18.62	17.82	18.40	544826
2022-06-21	18.87	19.20	18.61	18.80	1024544
2022-06-22	18.37	18.94	18.33	18.71	734004
2022-06-23	18.86	19.30	18.46	19.11	564251
2022-06-24	19.42	20.05	19.36	19.85	662106
2022-06-27	19.88	20.14	19.31	19.66	654155
2022-06-28	19.78	20.16	19.10	19.12	941258
2022-06-29	19.01	19.16	18.44	18.68	608848
2022-06-30	18.41	18.47	17.70	18.01	923722
2022-07-01	18.08	18.15	17.35	17.63	722575
2022-07-05	17.30	18.03	17.07	17.96	1503072
2022-07-06	18.07	18.26	17.26	17.48	776903
2022-07-07	17.77	18.53	17.74	18.51	794007
2022-07-08	18.41	18.54	17.85	18.29	465815
2022-07-11	17.95	18.09	17.36	17.39	505307
2022-07-12	17.28	17.93	17.24	17.67	437968
2022-07-13	17.30	17.90	17.18	17.55	551114
2022-07-14	17.18	17.37	16.85	17.05	560581
2022-07-15	17.34	17.63	16.65	17.63	1032209
2022-07-18	17.89	18.89	17.89	18.47	2330970
2022-07-19	18.68	19.22	18.49	19.14	742308
2022-07-20	19.06	19.64	18.97	19.35	1110215
2022-07-21	19.17	19.56	18.90	19.54	983269
2022-07-22	19.60	19.93	18.93	19.18	662380
2022-07-25	19.24	19.24	18.76	18.96	489339
2022-07-26	18.48	18.53	17.56	17.60	1099768
2022-07-27	17.83	18.18	17.59	18.15	783854
2022-07-28	18.20	18.87	17.69	18.86	794745
2022-07-29	18.97	19.64	18.67	19.58	914404
2022-08-01	19.49	19.87	19.08	19.44	608230
2022-08-02	19.27	19.64	19.17	19.43	519804
2022-08-03	19.74	20.34	19.67	20.08	671598
2022-08-04	20.03	20.53	20.01	20.11	1051677
2022-08-05	19.67	20.34	19.65	20.05	509550
2022-08-08	20.28	21.76	20.24	21.45	1765291
2022-08-09	21.15	21.26	20.30	20.46	829443
2022-08-10	21.10	21.70	20.78	21.68	1181135
2022-08-11	23.97	24.34	21.64	22.07	3649574
2022-08-12	22.21	22.82	22.05	22.72	1397917
2022-08-15	22.46	22.60	21.81	21.86	1329406
2022-08-16	21.67	21.86	21.13	21.69	991616
2022-08-17	21.19	21.37	20.43	20.71	1151856
2022-08-18	20.68	21.05	20.38	20.94	1000268
2022-08-19	20.57	20.72	19.73	19.77	722270
2022-08-22	19.27	19.34	18.81	19.10	985988
2022-08-23	19.21	19.48	19.04	19.14	660683
2022-08-24	19.09	19.78	18.83	19.27	613188
2022-08-25	19.27	19.72	19.27	19.51	461106
2022-08-26	19.59	19.61	18.39	18.56	893412
2022-08-29	18.28	18.69	18.13	18.34	570221
2022-08-30	18.47	18.81	18.16	18.41	653019
2022-08-31	18.60	18.74	17.98	18.01	637208
2022-09-01	17.79	17.88	17.23	17.86	805058
2022-09-02	18.27	18.27	17.61	17.73	626315
2022-09-06	17.78	17.87	17.19	17.48	716495
2022-09-07	17.48	18.93	17.43	18.77	1502430
2022-09-08	18.60	18.62	18.03	18.24	1352427
2022-09-09	18.79	19.63	18.79	19.09	2406034
2022-09-12	19.42	20.05	19.30	19.99	1231606
2022-09-13	19.01	19.36	18.29	18.34	1488807
2022-09-14	18.44	18.67	17.93	18.38	1127375
2022-09-15	18.15	18.62	17.75	17.89	1495257
2022-09-16	17.50	17.56	16.92	17.24	1563262
2022-09-19	16.95	17.80	16.77	17.64	1650405
2022-09-20	17.50	18.23	17.38	17.61	1968783
2022-09-21	17.68	18.27	17.39	17.67	2037934
2022-09-22	17.69	17.69	17.03	17.18	1563315
2022-09-23	16.80	16.87	16.22	16.58	1488776
2022-09-26	16.38	17.08	16.13	16.14	1119501
2022-09-27	16.42	16.76	16.01	16.56	1476574
2022-09-28	16.61	17.03	16.53	16.88	1275090
2022-09-29	16.60	16.64	15.69	16.03	2113436
2022-09-30	15.65	15.87	15.08	15.24	1869492
2022-10-03	15.49	16.09	15.23	16.01	1352350
2022-10-04	16.48	17.07	16.45	16.91	2618395
2022-10-05	16.52	17.42	16.46	17.33	2086763
2022-10-06	17.23	17.73	17.14	17.56	2461164
2022-10-07	17.14	17.25	16.70	16.92	1860893
2022-10-10	16.99	17.00	16.35	16.62	876431
2022-10-11	16.58	17.00	16.04	16.42	1000757
2022-10-12	16.45	16.54	16.12	16.45	1476311
2022-10-13	15.76	16.85	15.43	16.57	919458
2022-10-14	16.90	17.05	16.22	16.34	846352
2022-10-17	16.79	17.52	16.77	17.44	1237805
2022-10-18	17.86	18.24	17.36	17.59	1362590
2022-10-19	17.46	17.74	17.14	17.37	1619325
2022-10-20	17.48	17.91	17.34	17.49	1271528
2022-10-21	17.39	17.99	17.39	17.89	1173107
2022-10-24	17.77	18.01	17.01	17.04	1905656
2022-10-25	17.08	18.12	17.04	17.95	1584185
2022-10-26	17.68	18.19	17.56	17.57	1577979
2022-10-27	17.68	17.88	16.69	16.79	1874138
2022-10-28	16.78	17.42	16.54	17.40	1423684
2022-10-31	17.02	17.23	16.32	16.36	1974984
2022-11-01	16.76	16.91	16.25	16.40	2871560
2022-11-02	15.39	16.35	14.75	14.86	7382062
2022-11-03	14.77	15.54	14.51	15.30	2461724
2022-11-04	15.77	16.54	15.61	16.04	2136321
2022-11-07	16.19	16.58	15.88	16.43	1974444
2022-11-08	16.55	16.92	16.22	16.65	1371116
2022-11-09	16.41	16.46	16.07	16.20	1276693
2022-11-10	17.08	17.36	16.88	17.34	1556207
2022-11-11	17.49	19.02	17.47	18.86	2243954
2022-11-14	18.62	18.76	18.07	18.32	1471503
2022-11-15	19.35	19.48	18.53	18.89	1632053
2022-11-16	18.51	18.66	18.19	18.41	1152573
2022-11-17	17.86	18.18	17.65	17.86	1398517
2022-11-18	18.38	18.41	17.76	18.11	1446498
2022-11-21	18.00	18.00	17.18	17.46	1372169
2022-11-22	17.59	17.96	17.25	17.94	1037524
2022-11-23	17.94	18.13	17.80	17.92	1215192
2022-11-25	17.88	18.38	17.85	18.33	458189
2022-11-28	17.86	18.02	17.23	17.26	1530823
2022-11-29	17.31	17.99	17.23	17.75	2542957
2022-11-30	17.95	18.82	17.75	18.76	1335284
2022-12-01	18.79	19.09	18.58	18.71	895850
2022-12-02	18.25	19.16	18.09	19.15	1037833
2022-12-05	19.05	19.12	18.19	18.22	1707374
2022-12-06	18.32	18.36	17.75	18.10	878569
2022-12-07	17.96	18.10	17.77	17.89	959541
2022-12-08	18.04	18.88	17.90	18.75	1112130
2022-12-09	18.49	18.90	18.30	18.42	1049001
2022-12-12	18.27	18.53	17.96	18.52	1051914
2022-12-13	19.26	19.82	18.55	18.74	1389702
2022-12-14	18.69	19.60	18.66	19.39	1454555
2022-12-15	18.88	19.09	18.36	18.45	1138277
2022-12-16	18.14	18.87	18.12	18.35	1175962
2022-12-19	18.35	18.38	17.73	17.85	1005690
2022-12-20	17.77	18.18	17.70	17.93	821924
2022-12-21	18.22	18.55	18.03	18.29	1141478
2022-12-22	18.00	18.02	17.49	17.99	996962
2022-12-23	17.87	17.99	17.08	17.30	1274115
2022-12-27	17.20	17.45	16.99	17.24	1274385
2022-12-28	17.09	17.47	16.77	16.80	977278
2022-12-29	16.99	17.84	16.88	17.59	1589375
2022-12-30	17.32	17.87	17.23	17.81	976494
2023-01-03	18.09	18.40	17.53	17.68	1125939
2023-01-04	18.05	18.75	17.85	18.54	1475518
2023-01-05	18.46	19.30	18.32	18.95	2831126
2023-01-06	19.02	19.60	18.69	19.48	1657648
2023-01-09	19.60	20.70	19.52	20.45	2539566
2023-01-10	20.40	21.33	20.17	21.21	1990596
2023-01-11	21.21	22.32	20.97	21.86	3238979
2023-01-12	21.93	22.37	21.43	22.32	2580518
2023-01-13	21.85	22.34	21.47	22.21	1914961
2023-01-17	22.22	22.40	21.72	22.01	1088939
2023-01-18	22.20	22.68	21.29	21.31	2795321
2023-01-19	20.82	21.21	20.49	20.52	2886246
2023-01-20	20.64	21.14	20.07	21.14	2973315
2023-01-23	21.19	21.86	20.87	21.83	2237874
2023-01-24	21.53	21.72	21.11	21.50	3135452
2023-01-25	21.27	22.33	21.05	22.27	2552909
2023-01-26	22.50	22.96	21.74	22.19	2881072
2023-01-27	22.15	22.99	22.04	22.85	2087931
2023-01-30	22.44	23.30	22.44	23.07	2365039
2023-01-31	23.20	24.24	23.00	24.19	2999092
2023-02-01	24.23	24.73	23.05	24.65	3820333
2023-02-02	23.10	23.44	18.65	18.81	15767573
2023-02-03	18.85	21.69	18.41	21.39	9527676
2023-02-06	20.95	21.49	20.72	20.99	4002116
2023-02-07	21.67	21.90	20.04	21.35	5306076
2023-02-08	20.95	21.09	20.00	20.32	4063594
2023-02-09	20.69	20.85	19.52	19.58	3183593
2023-02-10	19.44	19.72	19.15	19.48	1945411
2023-02-13	19.63	20.19	19.50	19.85	1374603
2023-02-14	19.45	20.12	19.30	20.03	1201698
2023-02-15	19.85	20.36	19.80	20.35	1653950
2023-02-16	20.04	20.59	19.88	19.96	1531293
2023-02-17	19.42	20.22	19.31	20.11	2502109
2023-02-21	19.51	19.84	18.81	18.87	1899907
2023-02-22	18.87	19.04	18.54	18.82	1272001
2023-02-23	18.93	19.01	18.10	18.43	1291108
2023-02-24	18.01	18.66	17.89	18.30	1237784
2023-02-27	18.49	18.65	18.30	18.53	939491
2023-02-28	18.60	18.99	18.51	18.81	672569
2023-03-01	18.82	19.16	18.64	18.83	1071626
2023-03-02	18.58	19.02	18.52	19.02	546250
2023-03-03	19.17	19.42	18.99	19.41	734851
2023-03-06	19.50	19.59	18.96	19.16	1387235
2023-03-07	19.20	19.34	18.75	18.82	1060737
2023-03-08	18.71	18.79	18.51	18.71	824431
2023-03-09	18.67	18.81	17.91	17.99	1316892
2023-03-10	17.93	18.00	17.27	17.42	1729087
2023-03-13	17.11	17.71	16.98	17.39	1439317
2023-03-14	17.90	18.27	17.67	17.89	1512997
2023-03-15	17.34	17.70	17.22	17.60	1305516
2023-03-16	17.44	18.44	17.29	18.43	1657035
2023-03-17	18.30	18.43	17.90	18.19	1178932
2023-03-20	18.32	18.51	17.87	18.09	1286419
2023-03-21	18.40	18.97	18.38	18.65	1421683
2023-03-22	18.75	19.00	18.18	18.19	1465133
2023-03-23	18.40	18.72	17.75	18.12	1764231
2023-03-24	17.92	18.09	17.72	17.76	1051023
2023-03-27	17.96	18.23	17.66	18.03	2353765
2023-03-28	18.10	18.36	17.90	18.02	2083605
2023-03-29	18.21	18.25	17.80	18.04	1787297
2023-03-30	18.25	18.76	18.21	18.28	1313622
2023-03-31	18.35	19.25	18.30	19.25	1187235
2023-04-03	19.20	19.23	18.70	19.00	921958
2023-04-04	19.11	19.22	18.58	18.89	569348
2023-04-05	18.66	18.72	18.35	18.44	592496
2023-04-06	18.35	18.35	17.97	18.22	595118
2023-04-10	18.05	18.41	18.00	18.34	911037
2023-04-11	18.44	18.70	18.44	18.61	728436
2023-04-12	18.77	18.85	18.23	18.25	580420
2023-04-13	18.41	18.76	18.41	18.64	794463
2023-04-14	18.73	19.00	18.35	18.51	456943
2023-04-17	18.51	18.61	18.40	18.52	506721
2023-04-18	18.66	18.73	18.41	18.66	425809
2023-04-19	18.47	18.64	18.40	18.53	504754
2023-04-20	18.37	18.77	18.33	18.48	942457
2023-04-21	18.60	19.15	18.47	19.14	1025064
2023-04-24	19.16	19.78	19.08	19.75	1032553
2023-04-25	19.56	19.67	18.96	18.96	1105257
2023-04-26	19.04	19.18	18.73	18.91	778810
2023-04-27	19.04	19.35	18.80	19.31	1026322
2023-04-28	19.24	19.63	19.20	19.62	965974
2023-05-01	19.64	19.90	19.52	19.79	920172
2023-05-02	18.96	19.29	18.46	18.90	1805177
2023-05-03	18.84	19.49	18.84	19.17	887113
2023-05-04	19.08	19.41	18.98	19.17	812306
2023-05-05	19.52	20.40	19.52	20.32	1322620
2023-05-08	20.46	20.81	20.32	20.56	938637
2023-05-09	20.36	20.80	20.19	20.73	957314
2023-05-10	20.99	21.06	20.45	20.65	1609021
2023-05-11	20.65	20.83	20.06	20.32	746471
2023-05-12	20.35	20.46	20.03	20.24	856804
2023-05-15	20.35	20.97	20.29	20.75	2021386
2023-05-16	20.60	20.60	19.92	20.04	1409251
2023-05-17	20.07	20.63	19.87	20.44	2936300
2023-05-18	22.55	22.65	17.51	18.30	12549234
2023-05-19	18.02	18.27	16.88	17.00	4643313
2023-05-22	16.89	17.28	16.62	17.06	2163353
2023-05-23	16.92	17.24	16.45	16.54	1910883
2023-05-24	16.60	16.60	16.03	16.31	1578285
2023-05-25	16.24	16.49	16.05	16.15	1161465
2023-05-26	16.09	16.23	15.95	16.03	1384331
2023-05-30	16.46	16.52	15.91	16.05	2311748
2023-05-31	15.90	16.02	15.51	15.90	1465693
2023-06-01	15.89	15.91	15.44	15.70	1072127
2023-06-02	16.00	16.29	15.80	16.17	843244
2023-06-05	16.00	16.21	15.90	16.17	802664
2023-06-06	16.04	16.93	16.04	16.90	960590
2023-06-07	17.06	17.26	16.90	17.03	1290510
2023-06-08	16.99	17.07	16.48	16.55	703919
2023-06-09	16.55	16.74	16.37	16.42	709989
2023-06-12	16.48	16.77	16.40	16.59	902692
2023-06-13	16.73	16.73	16.49	16.56	697721
2023-06-14	16.72	17.00	16.62	16.87	685852
2023-06-15	16.74	16.95	16.65	16.94	592630
2023-06-16	17.10	17.18	16.93	17.12	823091
2023-06-20	17.02	17.09	16.60	16.79	817190
2023-06-21	16.80	16.83	16.23	16.24	806056
2023-06-22	16.15	16.35	15.92	16.26	692241
2023-06-23	15.95	16.03	15.79	15.86	678702
2023-06-26	15.84	16.22	15.84	15.94	827931
2023-06-27	16.08	16.32	15.79	16.27	976380
2023-06-28	16.19	16.43	16.02	16.42	831362
2023-06-29	16.45	16.86	16.33	16.85	994028
2023-06-30	16.99	17.85	16.91	17.80	1909962
2023-07-03	17.85	18.34	17.80	18.01	594609
2023-07-05	17.80	18.03	17.34	17.49	723001
2023-07-06	17.21	17.31	17.01	17.21	872687
2023-07-07	17.15	17.53	17.01	17.24	691109
2023-07-10	17.16	17.77	17.12	17.67	728958
2023-07-11	17.75	18.25	17.75	18.22	802901
2023-07-12	18.44	18.52	18.12	18.14	578844
2023-07-13	18.24	18.57	18.16	18.16	502725
2023-07-14	18.20	18.20	17.58	17.59	510137
2023-07-17	17.41	17.64	17.06	17.50	642985
2023-07-18	17.40	17.97	17.36	17.91	572205
2023-07-19	17.90	18.24	17.78	18.12	604586
2023-07-20	17.95	17.99	17.52	17.57	591926
2023-07-21	17.77	17.80	17.36	17.41	476965
2023-07-24	17.44	17.74	17.35	17.54	717314
2023-07-25	17.54	17.59	17.26	17.50	974044
2023-07-26	17.33	17.90	17.33	17.89	908918
2023-07-27	18.15	18.40	17.60	17.64	1010115
2023-07-28	17.85	18.30	17.84	18.22	843505
2023-07-31	18.30	18.63	18.11	18.24	759154
2023-08-01	18.08	18.15	17.79	17.81	678039
2023-08-02	17.48	17.53	16.94	17.13	1488932
2023-08-03	17.15	17.27	15.84	16.60	2466967
2023-08-04	16.83	17.32	16.54	16.71	1356154
2023-08-07	16.78	16.83	16.39	16.63	751975
2023-08-08	16.50	16.50	16.20	16.32	631093
2023-08-09	16.34	16.46	15.99	16.16	844062
2023-08-10	16.26	17.30	16.25	17.06	1348035
2023-08-11	16.92	17.20	16.74	16.77	675826
2023-08-14	16.62	16.66	16.12	16.18	726640
2023-08-15	16.00	16.05	15.70	15.70	943017
2023-08-16	15.68	15.74	15.40	15.45	770899
2023-08-17	15.55	15.60	15.23	15.33	525977
2023-08-18	15.22	15.48	15.05	15.37	905699
2023-08-21	15.50	15.63	15.35	15.58	618072
2023-08-22	15.54	15.67	15.25	15.37	394657
2023-08-23	15.20	15.73	15.08	15.50	517289
2023-08-24	15.50	15.55	15.12	15.13	537425
2023-08-25	15.25	15.33	15.07	15.18	526774
2023-08-28	15.31	15.57	15.25	15.53	600398
2023-08-29	15.51	15.89	15.50	15.77	468300
2023-08-30	15.76	15.90	15.50	15.79	667728
2023-08-31	15.88	15.95	15.59	15.73	419586
2023-09-01	15.85	16.56	15.85	16.26	1717904
2023-09-05	16.10	16.21	15.79	16.05	1037156
2023-09-06	15.99	16.14	15.48	15.52	629070
2023-09-07	15.66	15.66	15.15	15.28	665642
2023-09-08	15.30	15.40	15.14	15.36	365247
2023-09-11	15.46	15.50	15.09	15.09	857430
2023-09-12	15.04	15.31	14.89	15.09	804576
2023-09-13	15.00	15.29	14.95	15.17	441105
2023-09-14	15.27	15.62	15.27	15.53	461614
2023-09-15	15.42	15.84	15.41	15.79	685097
2023-09-18	15.74	15.89	15.62	15.84	1305798
2023-09-19	15.85	15.90	15.30	15.40	870716
2023-09-20	15.44	15.50	14.99	15.01	624307
2023-09-21	14.90	15.04	14.47	14.47	1224991
2023-09-22	14.54	14.62	14.18	14.45	939686
2023-09-25	14.34	15.04	14.33	14.97	1023912
2023-09-26	14.82	14.93	14.38	14.57	659007
2023-09-27	14.70	14.82	14.34	14.62	565857
2023-09-28	14.67	14.77	14.27	14.74	721864
2023-09-29	15.01	15.09	14.65	14.66	858440
2023-10-02	14.64	14.71	14.36	14.42	448815
2023-10-03	14.25	14.31	13.71	13.80	803704
2023-10-04	13.80	13.89	13.51	13.72	941631
2023-10-05	13.70	13.85	13.48	13.64	558781
2023-10-06	13.53	14.13	13.38	14.02	870087
2023-10-09	13.84	14.08	13.76	14.02	483795
2023-10-10	14.10	14.37	13.90	13.90	675329
2023-10-11	13.84	14.20	13.83	14.06	630171
2023-10-12	14.02	14.02	13.17	13.21	1546750
2023-10-13	13.19	13.29	12.76	12.92	1498585
2023-10-16	13.04	13.05	12.70	12.83	1158376
2023-10-17	12.70	13.39	12.68	13.35	1172174
2023-10-18	13.23	13.24	12.66	12.72	1253289
2023-10-19	11.99	12.36	11.48	12.16	4020892
2023-10-20	12.06	12.30	11.98	12.16	929903
2023-10-23	12.07	12.35	11.91	12.17	745703
2023-10-24	12.37	12.48	12.05	12.09	1230778
2023-10-25	11.95	12.16	11.91	12.01	1509312
2023-10-26	12.04	12.15	11.29	11.34	1738427
2023-10-27	11.53	11.54	11.20	11.32	1114790
2023-10-30	11.40	11.54	11.10	11.19	1962222
2023-10-31	11.12	11.22	10.87	11.10	2667656
2023-11-01	10.43	10.82	9.80	10.13	5178551
2023-11-02	10.32	10.44	10.15	10.27	2637857
2023-11-03	10.42	10.57	10.22	10.40	3446749
2023-11-06	10.50	10.52	10.07	10.11	2259823
2023-11-07	10.06	10.40	9.97	10.39	2510257
2023-11-08	10.40	10.88	10.24	10.64	1792174
2023-11-09	10.66	10.87	10.26	10.28	1236775
2023-11-10	10.21	10.34	9.96	10.13	3459540
2023-11-13	10.10	10.17	9.92	10.02	1375803
2023-11-14	10.33	10.79	10.30	10.71	2149632
2023-11-15	10.77	11.33	10.77	11.01	1541736
2023-11-16	10.89	10.99	10.38	10.51	1366567
2023-11-17	10.67	10.92	10.62	10.84	1172044
2023-11-20	11.04	11.13	10.74	10.85	1181286
2023-11-21	10.77	10.86	10.58	10.63	756328
2023-11-22	10.81	10.90	10.57	10.64	936408
2023-11-24	10.65	10.86	10.65	10.69	448537
2023-11-27	10.70	10.73	10.48	10.65	942596
2023-11-28	10.65	10.93	10.50	10.85	948304
2023-11-29	10.99	11.28	10.96	10.99	1642380
2023-11-30	11.01	11.12	10.73	11.10	1449106
2023-12-01	11.14	11.79	10.97	11.73	2136959
2023-12-04	11.70	12.05	11.60	11.64	1424408
2023-12-05	11.50	11.70	11.33	11.51	1268029
2023-12-06	11.68	11.91	11.53	11.87	1822770
2023-12-07	11.89	12.30	11.86	11.95	1502173
2023-12-08	11.87	12.16	11.71	11.72	1112284
2023-12-11	11.70	11.93	11.64	11.71	744480
2023-12-12	11.73	11.73	11.25	11.35	1113450
2023-12-13	11.31	12.56	11.31	12.53	2220790
2023-12-14	13.03	13.31	12.48	12.75	2607956
2023-12-15	12.69	12.98	12.61	12.67	1371209
2023-12-18	12.71	12.79	11.94	11.96	1613032
2023-12-19	12.12	12.67	12.03	12.65	1667454
2023-12-20	12.55	12.83	12.27	12.28	992525
2023-12-21	12.49	12.82	12.48	12.70	912820
2023-12-22	12.50	12.60	12.04	12.04	1588275
2023-12-26	12.11	12.25	11.92	12.16	839454
2023-12-27	12.08	12.19	11.91	11.98	917924
2023-12-28	12.05	12.31	11.94	12.22	750562
2023-12-29	12.17	12.35	11.85	11.85	1009993
2024-01-02	11.72	11.87	11.51	11.54	1052803
2024-01-03	11.44	11.46	11.11	11.26	1158748
2024-01-04	11.27	11.53	11.12	11.33	811923
2024-01-05	11.25	11.53	11.17	11.40	1278529
2024-01-08	11.40	12.00	11.38	11.94	1559993
2024-01-09	11.85	12.19	11.77	11.80	1240142
2024-01-10	11.87	11.88	11.59	11.64	874679
2024-01-11	11.71	11.89	11.32	11.87	984420
2024-01-12	12.07	12.08	11.70	11.78	1285309
2024-01-16	11.63	11.99	11.48	11.56	1402925
2024-01-17	11.35	11.73	11.17	11.71	2653801
2024-01-18	11.82	11.92	10.90	11.08	2665624
2024-01-19	11.12	11.51	10.87	11.49	1867805
2024-01-22	11.54	12.08	11.37	12.08	2394598
2024-01-23	12.26	12.33	12.02	12.19	1296218
2024-01-24	12.25	12.99	11.68	11.80	1884530
2024-01-25	11.88	12.18	11.64	11.76	1200136
2024-01-26	11.94	12.30	11.85	12.07	1421720
2024-01-29	12.02	12.30	11.93	12.24	1122169
2024-01-30	12.30	12.50	12.10	12.36	1815046
2024-01-31	12.32	12.58	11.99	11.99	2956832
2024-02-01	13.00	13.24	12.14	13.01	6113401
2024-02-02	12.85	12.85	12.06	12.45	3235964
2024-02-05	12.33	12.37	11.68	11.83	2413700
2024-02-06	11.77	12.21	11.71	12.17	1704725
2024-02-07	12.17	12.20	11.73	11.95	1315019
2024-02-08	11.96	12.32	11.87	12.21	1113950
2024-02-09	12.20	12.31	11.98	12.21	1088261
2024-02-12	12.26	13.48	12.24	13.24	2188459
2024-02-13	12.61	12.84	12.42	12.59	1575601
2024-02-14	12.69	13.06	12.56	13.03	810263
2024-02-15	13.20	13.37	13.03	13.33	1031749
2024-02-16	13.15	13.47	13.01	13.07	1519228
2024-02-20	13.01	13.71	12.94	13.71	1309734
2024-02-21	13.69	14.15	13.61	14.08	1287885
2024-02-22	14.16	14.41	13.58	13.66	1105780
2024-02-23	13.64	13.86	13.49	13.71	605952
2024-02-26	13.71	13.71	13.09	13.11	1153556
2024-02-27	13.21	13.53	13.17	13.49	602579
2024-02-28	13.29	13.63	13.11	13.46	691662
2024-02-29	13.61	13.74	13.41	13.61	700686
2024-03-01	13.63	13.93	13.43	13.76	768542
2024-03-04	13.77	13.78	13.05	13.23	1035400
2024-03-05	13.09	13.12	12.43	12.90	1463784
2024-03-06	13.01	13.10	12.74	12.86	793739
2024-03-07	12.97	13.10	12.64	12.67	649119
2024-03-08	12.77	12.98	12.60	12.93	1158889
2024-03-11	12.97	13.02	12.77	12.88	714171
2024-03-12	12.81	13.11	12.67	13.10	684369
2024-03-13	13.06	13.37	13.04	13.18	632392
2024-03-14	13.14	13.14	12.41	12.58	832602
2024-03-15	12.55	12.64	12.08	12.42	1623134
2024-03-18	12.58	12.59	12.21	12.33	514316
2024-03-19	12.19	12.46	12.19	12.41	577397
2024-03-20	12.33	12.53	12.18	12.51	634381
2024-03-21	12.53	12.59	12.30	12.31	465601
2024-03-22	12.28	12.28	11.88	11.89	722470
2024-03-25	12.03	12.18	11.92	11.93	671093
2024-03-26	11.93	12.20	11.11	11.12	1963362
2024-03-27	11.18	11.93	11.18	11.66	2215090
2024-03-28	11.75	12.12	11.74	12.06	765722
2024-04-01	12.09	12.51	12.04	12.32	1101794
2024-04-02	12.04	12.04	11.58	11.60	1115917
2024-04-03	11.55	11.71	11.44	11.54	524061
2024-04-04	11.74	11.80	11.23	11.26	658010
2024-04-05	11.20	11.30	11.07	11.24	556840
2024-04-08	11.33	11.35	11.10	11.14	511732
2024-04-09	11.18	11.34	11.15	11.27	378101
2024-04-10	10.91	11.20	10.85	11.14	480046
2024-04-11	11.21	11.25	10.98	11.21	400747
2024-04-12	11.06	11.07	10.72	10.79	722325
2024-04-15	10.95	10.96	10.69	10.94	968566
2024-04-16	10.79	11.21	10.79	11.20	683673
2024-04-17	11.29	11.38	11.04	11.24	516308
2024-04-18	11.29	11.38	11.12	11.24	547955
2024-04-19	11.19	11.44	11.11	11.42	464426
2024-04-22	11.40	11.56	11.28	11.46	450607
2024-04-23	11.41	11.69	11.36	11.37	425476
2024-04-24	11.32	11.51	11.09	11.50	702224
2024-04-25	11.35	11.38	11.02	11.14	404755
2024-04-26	11.26	11.43	11.21	11.27	270587
2024-04-29	11.35	11.55	11.33	11.54	391693
2024-04-30	11.33	11.39	11.19	11.29	309865
2024-05-01	11.26	11.48	11.06	11.24	486895
2024-05-02	11.45	11.52	11.13	11.41	385693
2024-05-03	11.58	11.67	11.22	11.36	446265
2024-05-06	11.40	11.72	11.39	11.47	492690
2024-05-07	11.56	11.59	11.38	11.43	353471
2024-05-08	11.39	11.48	11.26	11.38	292423
2024-05-09	11.42	11.51	11.28	11.36	376674
2024-05-10	11.35	11.37	10.88	10.93	926873
2024-05-13	11.01	11.54	11.00	11.19	793945
2024-05-14	11.43	11.75	11.43	11.73	1238619
2024-05-15	11.81	11.81	11.34	11.42	1367791
2024-05-16	12.98	14.31	12.95	13.19	8447805
2024-05-17	13.37	13.88	13.21	13.29	2057907
2024-05-20	13.35	13.53	12.80	13.12	1180943
2024-05-21	13.08	14.09	13.03	13.99	1755513
2024-05-22	13.89	14.13	13.64	13.77	1428178
2024-05-23	13.80	14.11	13.67	14.00	933967
2024-05-24	14.10	14.36	13.76	13.98	1039626
2024-05-28	14.29	14.54	14.06	14.24	1200871
2024-05-29	14.05	14.28	14.03	14.10	760135
2024-05-30	14.21	14.47	14.10	14.29	888724
2024-05-31	14.51	14.52	14.20	14.46	1004888
2024-06-03	14.55	14.74	14.38	14.72	600721
2024-06-04	14.61	14.75	14.19	14.24	400997
2024-06-05	14.24	14.29	14.07	14.28	449797
2024-06-06	14.27	14.29	13.71	13.78	827509
2024-06-07	13.58	13.76	13.42	13.60	953920
2024-06-10	13.49	13.72	13.44	13.46	571148
2024-06-11	13.38	13.78	13.38	13.48	576295
2024-06-12	13.72	13.98	13.51	13.52	567279
2024-06-13	13.52	13.54	13.19	13.29	343963
2024-06-14	13.15	13.35	12.94	13.09	670354
2024-06-17	12.99	13.44	12.97	13.40	383167
2024-06-18	13.35	13.68	13.28	13.55	466402
2024-06-20	13.38	13.50	13.22	13.24	281641
2024-06-21	13.21	13.31	13.04	13.12	462636
2024-06-24	13.06	13.39	13.06	13.29	393518
2024-06-25	13.25	13.29	13.10	13.22	283883
2024-06-26	13.08	13.46	13.02	13.02	422551
2024-06-27	13.01	13.18	12.88	13.17	435581
2024-06-28	13.08	13.21	12.81	12.93	455809
2024-07-01	12.99	13.08	12.50	12.73	643588
2024-07-02	12.77	12.86	12.61	12.79	385693
2024-07-03	12.74	12.95	12.66	12.70	186091
2024-07-05	12.73	12.86	12.49	12.50	431573
2024-07-08	12.63	12.76	12.48	12.69	337450
2024-07-09	12.72	12.83	12.57	12.64	387557
2024-07-10	12.67	12.72	12.45	12.54	479790
2024-07-11	12.67	12.83	12.58	12.73	303629
2024-07-12	12.78	13.15	12.74	13.11	418120
2024-07-15	12.69	12.71	11.81	11.84	1395828
2024-07-16	11.90	12.13	11.86	12.04	785074
2024-07-17	11.97	12.25	11.87	12.22	945638
2024-07-18	12.12	12.54	11.85	11.90	597001
2024-07-19	12.21	12.39	12.02	12.20	548492
2024-07-22	12.27	12.31	11.92	12.03	524551
2024-07-23	11.71	11.76	11.46	11.59	1015384
2024-07-24	11.42	11.56	11.29	11.30	582355
2024-07-25	11.37	11.42	11.16	11.18	530638
2024-07-26	11.26	11.40	11.19	11.40	622438
2024-07-29	11.43	11.54	11.26	11.41	340257
2024-07-30	11.40	11.45	11.23	11.40	376392
2024-07-31	11.52	11.89	11.33	11.55	697434
2024-08-01	11.06	11.25	10.43	10.90	1579293
2024-08-02	10.64	10.76	10.31	10.74	920536
2024-08-05	10.13	10.56	10.13	10.40	595428
2024-08-06	10.36	10.86	10.36	10.61	713203
2024-08-07	10.72	10.92	10.14	10.21	697915
2024-08-08	10.37	10.51	10.26	10.45	644400
2024-08-09	10.42	10.42	10.21	10.24	571782
2024-08-12	10.29	10.31	10.16	10.28	625409
2024-08-13	10.32	10.59	10.29	10.49	586546
2024-08-14	10.58	10.64	10.30	10.33	473617
2024-08-15	10.56	10.72	10.51	10.62	660880
2024-08-16	10.50	10.84	10.45	10.76	1027756
2024-08-19	10.74	11.36	10.72	11.30	1750358
2024-08-20	11.28	11.97	11.22	11.88	2067383
2024-08-21	11.99	12.01	11.42	11.54	459731
2024-08-22	11.56	11.57	11.12	11.18	427751
2024-08-23	11.23	11.65	11.23	11.63	516374
2024-08-26	11.67	11.71	11.51	11.64	211945
2024-08-27	11.61	11.66	11.38	11.64	215644
2024-08-28	11.49	11.56	11.29	11.30	170270
2024-08-29	11.31	11.65	11.24	11.43	251733
2024-08-30	11.45	11.73	11.39	11.67	372278
2024-09-03	11.69	12.02	11.60	11.63	766292
2024-09-04	11.52	11.65	10.95	11.17	789091
2024-09-05	11.08	11.17	10.63	10.70	552575
2024-09-06	10.70	10.81	10.48	10.52	479311
2024-09-09	10.47	10.48	10.30	10.39	715664
2024-09-10	10.38	10.38	9.97	10.14	802351
2024-09-11	10.20	10.34	10.05	10.30	390447
2024-09-12	10.32	10.39	10.16	10.35	331150
2024-09-13	10.40	10.60	10.40	10.50	576087
2024-09-16	10.62	10.73	10.49	10.49	359687
2024-09-17	10.60	10.90	10.53	10.58	772367
2024-09-18	10.62	10.76	10.49	10.50	596249
2024-09-19	10.75	10.86	10.57	10.68	672805
2024-09-20	10.60	10.71	10.48	10.51	698634
2024-09-23	10.51	10.56	10.37	10.50	962098
2024-09-24	10.89	11.07	10.75	11.00	1336073
2024-09-25	10.95	11.01	10.69	10.84	410507
2024-09-26	11.12	11.92	11.11	11.86	1019054
2024-09-27	11.93	12.86	11.93	12.67	1568422
2024-09-30	12.66	12.77	12.41	12.53	651265
2024-10-01	12.41	12.54	12.08	12.32	667102
2024-10-02	12.24	12.30	12.11	12.19	426085
2024-10-03	11.98	12.05	11.76	11.80	424226
2024-10-04	12.06	12.16	11.89	12.04	404014
2024-10-07	12.05	12.26	11.90	12.19	483681
2024-10-08	11.95	12.25	11.90	12.08	455939
2024-10-09	12.01	12.25	11.73	11.82	759205
2024-10-10	11.70	11.91	11.48	11.53	446438
2024-10-11	11.49	11.88	11.49	11.85	856198
2024-10-14	11.27	11.35	10.84	11.23	1715897
2024-10-15	11.16	11.28	10.73	10.76	1151742
2024-10-16	10.87	11.10	10.76	11.01	668198
2024-10-17	11.02	11.13	10.90	11.03	690539
2024-10-18	11.13	11.30	11.10	11.24	565430
2024-10-21	10.60	10.93	10.37	10.45	1602941
2024-10-22	10.45	10.55	10.18	10.22	761812
2024-10-23	10.16	10.30	10.11	10.22	592863
2024-10-24	10.25	10.36	10.12	10.21	453522
2024-10-25	10.31	10.43	10.18	10.22	520816
2024-10-28	10.25	10.51	10.25	10.36	654870
2024-10-29	10.31	10.34	9.96	10.06	965895
2024-10-30	10.03	10.13	9.91	10.02	827698
2024-10-31	10.00	10.06	9.76	9.82	793052
2024-11-01	9.87	9.91	9.68	9.74	734397
2024-11-04	9.69	9.81	9.60	9.70	940082
2024-11-05	9.67	10.08	9.32	10.05	950695
2024-11-06	10.16	10.16	9.61	9.61	1547877
2024-11-07	10.14	10.28	9.64	9.71	2318208
2024-11-08	9.60	9.78	9.33	9.72	1171692
2024-11-11	9.73	9.77	9.33	9.39	1162753
2024-11-12	9.34	9.80	9.29	9.75	1768966
2024-11-13	9.82	9.84	9.57	9.66	950525
2024-11-14	9.74	9.81	9.41	9.42	724758
2024-11-15	9.37	9.55	9.33	9.41	888156
2024-11-18	9.41	9.53	9.35	9.44	678993
2024-11-19	9.36	9.45	9.23	9.32	991167
2024-11-20	9.25	9.68	9.24	9.33	838281
2024-11-21	9.33	9.53	9.23	9.50	721076
2024-11-22	9.55	9.63	9.34	9.36	929811
2024-11-25	9.53	9.76	9.41	9.70	1639687
2024-11-26	9.58	9.63	9.36	9.39	801742
2024-11-27	9.45	9.59	9.41	9.47	540762
2024-11-29	9.60	9.60	9.42	9.44	1034322
2024-12-02	9.54	9.82	9.40	9.63	817975
2024-12-03	9.52	9.74	9.36	9.74	2374382
2024-12-04	9.76	10.00	9.49	9.49	1131508
2024-12-05	9.60	9.65	9.40	9.58	902588
2024-12-06	9.67	9.93	9.50	9.51	1244758
2024-12-09	9.74	10.05	9.70	9.92	1453669
2024-12-10	9.75	10.11	9.71	10.00	943469
2024-12-11	10.08	10.13	9.89	9.95	687962
2024-12-12	9.91	10.02	9.77	10.00	476465
2024-12-13	9.99	10.04	9.85	9.92	842801
2024-12-16	9.87	10.17	9.80	10.01	582615
2024-12-17	10.00	10.30	9.90	10.10	1087637
2024-12-18	10.05	10.31	9.82	9.83	715341
2024-12-19	9.89	10.03	9.84	9.84	652985
2024-12-20	9.75	10.27	9.70	10.13	676117
2024-12-23	10.12	10.25	9.96	10.11	671944
2024-12-24	10.10	10.22	10.05	10.10	472068
2024-12-26	10.01	10.16	10.01	10.11	349866
2024-12-27	10.05	10.21	9.90	9.98	556121
2024-12-30	9.89	9.98	9.59	9.85	759138
2024-12-31	9.88	10.05	9.86	10.03	578081
2025-01-02	10.11	10.15	9.83	9.93	397877
2025-01-03	9.96	10.03	9.78	10.01	487350
2025-01-06	10.06	10.50	10.05	10.44	790630
2025-01-07	10.50	10.82	10.22	10.30	642204
2025-01-08	10.17	10.21	9.90	10.14	470379
2025-01-10	10.04	10.08	9.86	9.98	569629
2025-01-13	9.94	9.94	9.76	9.89	462350
2025-01-14	9.94	10.29	9.94	10.09	582877
2025-01-15	10.30	10.37	10.10	10.12	486898
2025-01-16	10.35	10.46	9.99	10.29	1179065
2025-01-17	10.37	10.46	10.14	10.21	355182
2025-01-21	10.35	10.63	10.23	10.61	576408
2025-01-22	10.61	10.63	10.20	10.21	586224
2025-01-23	10.12	10.45	10.04	10.44	846996
2025-01-24	10.43	10.54	10.30	10.45	508873
2025-01-27	10.32	10.78	10.32	10.77	1046150
2025-01-28	10.82	11.83	10.72	11.79	1925202
2025-01-29	11.76	11.97	11.29	11.29	1718785
2025-01-30	11.43	11.68	11.30	11.61	875219
2025-01-31	11.54	11.55	10.92	10.95	670318
2025-02-03	10.38	10.90	10.06	10.46	1965547
2025-02-04	10.58	10.85	10.45	10.57	1316182
2025-02-05	10.69	10.82	10.43	10.64	1039769
2025-02-06	10.20	10.33	9.73	9.80	3238969
2025-02-07	9.80	10.25	9.56	9.60	1690787
2025-02-10	9.58	10.13	9.56	9.85	1194085
2025-02-11	9.80	10.01	9.69	9.93	940201
2025-02-12	9.84	9.96	9.68	9.92	1123233
2025-02-13	9.99	10.08	9.83	10.04	590140
2025-02-14	10.07	10.18	9.98	10.09	649019
2025-02-18	10.21	10.57	10.08	10.57	960464
2025-02-19	10.45	10.63	10.36	10.58	764452
2025-02-20	10.63	10.63	10.31	10.45	827822
2025-02-21	10.51	10.51	10.23	10.41	821656
2025-02-24	10.54	11.75	10.50	11.62	3275623
2025-02-25	11.49	11.59	10.74	10.78	1110608
2025-02-26	10.74	10.76	10.41	10.56	1224416
2025-02-27	10.60	10.71	10.30	10.33	533934
2025-02-28	10.27	10.43	10.08	10.22	680399
2025-03-03	10.27	10.29	9.64	9.72	996247
2025-03-04	9.61	9.81	9.48	9.65	898038
2025-03-05	9.86	9.97	9.65	9.94	1229578

Explore More About GOOS

Coins representing dividend payouts and trends

GOOS Dividend History

Discover Canada Goose Holdings'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

GOOS Stock Split History

Discover Canada Goose Holdings'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

GOOS Historical Prices

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

Web Analytics