CARG Historical Prices

Summary

Key Stock Metrics

21.18

(April 17, 2024)

52-Week Low

41.33

(January 30, 2025)

52-Week High

57.25

(September 26, 2018)

All-Time High

28.72

(March 28, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2017-10-12	29.00	30.19	27.10	27.58	12276452
2017-10-13	26.42	28.88	25.85	28.53	1483240
2017-10-16	28.25	35.00	27.26	31.85	2646850
2017-10-17	32.27	32.30	27.96	28.28	959075
2017-10-18	28.18	28.75	27.30	28.14	1086569
2017-10-19	27.44	28.99	27.13	28.23	415650
2017-10-20	27.85	30.16	27.85	29.19	452829
2017-10-23	29.17	29.60	28.00	28.92	265191
2017-10-24	28.90	30.52	28.08	29.09	407423
2017-10-25	28.89	29.55	27.98	29.01	203973
2017-10-26	28.04	30.80	28.00	30.03	908838
2017-10-27	30.04	31.28	29.73	30.96	299499
2017-10-30	31.23	32.37	30.66	31.74	382551
2017-10-31	32.14	33.05	31.95	32.60	566734
2017-11-01	32.93	33.23	31.61	31.72	554526
2017-11-02	31.66	32.34	31.08	31.79	113308
2017-11-03	31.93	31.95	31.10	31.44	363214
2017-11-06	30.10	31.01	29.85	30.42	677365
2017-11-07	30.47	30.76	29.40	29.76	408457
2017-11-08	29.25	29.80	28.11	28.49	629181
2017-11-09	28.65	29.05	28.00	28.35	479061
2017-11-10	28.44	30.00	28.35	28.97	350049
2017-11-13	29.00	29.89	28.60	29.55	830272
2017-11-14	29.60	29.93	29.41	29.82	519517
2017-11-15	33.85	35.42	30.90	31.03	3026603
2017-11-16	31.15	31.70	30.79	31.35	450415
2017-11-17	31.43	31.71	30.80	30.82	188742
2017-11-20	30.76	31.02	28.00	28.99	686339
2017-11-21	28.91	29.55	28.52	28.64	483615
2017-11-22	28.76	28.86	28.10	28.60	247644
2017-11-24	28.63	29.39	28.00	28.66	199374
2017-11-27	28.72	29.68	28.72	29.16	204270
2017-11-28	29.51	29.98	29.24	29.97	87339
2017-11-29	29.85	29.93	29.10	29.30	105479
2017-11-30	29.30	29.60	28.84	29.48	133640
2017-12-01	29.34	29.49	28.94	29.30	234245
2017-12-04	29.53	29.53	28.84	29.29	165107
2017-12-05	29.41	30.79	29.15	30.56	246786
2017-12-06	30.49	30.50	29.61	30.30	108791
2017-12-07	30.45	30.98	30.14	30.86	109560
2017-12-08	30.90	31.22	29.37	30.33	142484
2017-12-11	30.40	31.01	29.81	30.56	400996
2017-12-12	30.58	30.89	29.65	29.80	187520
2017-12-13	29.72	29.75	29.14	29.46	250085
2017-12-14	29.65	30.59	29.26	30.10	340857
2017-12-15	30.08	30.76	29.88	30.63	633674
2017-12-18	30.62	31.15	30.26	31.09	134825
2017-12-19	31.21	31.60	30.05	31.04	203204
2017-12-20	31.13	31.43	29.79	30.10	406396
2017-12-21	30.11	30.15	29.11	29.91	194504
2017-12-22	29.83	30.57	29.19	29.94	112281
2017-12-26	29.92	29.94	29.34	29.81	91566
2017-12-27	29.69	30.00	29.53	29.80	94455
2017-12-28	29.78	29.97	29.25	29.77	96237
2017-12-29	29.69	30.46	29.30	29.98	152616
2018-01-02	30.05	30.61	29.40	30.13	917737
2018-01-03	29.86	30.65	29.70	29.85	152461
2018-01-04	30.02	30.35	29.45	30.07	320249
2018-01-05	30.13	30.32	29.25	29.96	252282
2018-01-08	30.00	30.49	29.54	30.35	120108
2018-01-09	30.36	31.44	30.10	30.48	124240
2018-01-10	30.31	30.63	30.03	30.33	150386
2018-01-11	30.28	31.01	30.10	30.72	77545
2018-01-12	30.72	30.80	30.08	30.63	49769
2018-01-16	31.53	33.29	30.90	32.34	334238
2018-01-17	33.01	34.66	32.21	34.41	404892
2018-01-18	34.12	34.18	32.28	33.85	199276
2018-01-19	33.82	36.81	33.50	36.02	540393
2018-01-22	36.05	36.40	30.76	31.62	515673
2018-01-23	31.95	32.56	31.80	32.34	165994
2018-01-24	32.39	33.18	32.23	33.08	209617
2018-01-25	33.15	34.04	32.80	34.01	125305
2018-01-26	33.92	34.23	33.58	33.99	239821
2018-01-29	33.71	34.46	33.25	34.01	113818
2018-01-30	33.77	33.93	32.60	33.67	150281
2018-01-31	33.67	34.01	33.12	33.50	84629
2018-02-01	33.23	33.62	32.39	32.94	65508
2018-02-02	32.67	32.86	30.71	31.04	178476
2018-02-05	30.69	31.74	30.03	30.34	113097
2018-02-06	30.00	30.28	29.65	29.83	128911
2018-02-07	29.87	30.86	29.87	30.53	98321
2018-02-08	30.12	30.98	29.70	30.07	71140
2018-02-09	30.35	30.69	28.52	29.40	128015
2018-02-12	29.99	30.45	29.27	30.09	53092
2018-02-13	30.22	31.33	30.22	30.75	38308
2018-02-14	30.53	31.77	30.10	31.23	56379
2018-02-15	31.54	32.06	30.81	31.70	81538
2018-02-16	31.47	32.49	31.19	32.33	82268
2018-02-20	32.22	33.25	32.01	32.95	46249
2018-02-21	33.01	33.62	32.74	32.75	82233
2018-02-22	32.80	32.80	31.45	31.92	76850
2018-02-23	32.08	32.89	31.40	31.90	20541
2018-02-26	32.12	34.26	30.00	33.82	110788
2018-02-27	33.97	34.80	32.31	32.73	85363
2018-02-28	32.85	32.97	32.06	32.28	98338
2018-03-01	32.40	33.69	32.10	32.32	135610
2018-03-02	33.31	36.43	32.26	35.95	355508
2018-03-05	35.51	36.21	34.50	35.72	207549
2018-03-06	35.88	36.41	35.23	36.06	155776
2018-03-07	35.77	36.41	35.15	35.52	155781
2018-03-08	35.71	37.58	35.25	36.45	165653
2018-03-09	36.99	38.22	36.97	37.81	110132
2018-03-12	37.80	38.82	37.20	38.53	88758
2018-03-13	38.85	38.85	35.12	35.18	144282
2018-03-14	34.85	36.74	34.45	36.57	137719
2018-03-15	36.63	37.73	35.66	36.10	78333
2018-03-16	36.05	36.05	34.71	35.50	66366
2018-03-19	35.34	35.43	34.10	34.56	70141
2018-03-20	34.56	34.94	34.07	34.75	66669
2018-03-21	34.66	35.77	34.66	35.56	73094
2018-03-22	35.87	36.20	35.10	35.55	84856
2018-03-23	35.85	35.96	33.39	34.00	131931
2018-03-26	34.60	36.37	34.01	34.62	146413
2018-03-27	34.87	35.49	33.40	33.72	96792
2018-03-28	33.77	34.82	32.87	33.65	65890
2018-03-29	33.75	39.94	33.63	38.47	670967
2018-04-02	38.70	40.60	35.59	37.63	359124
2018-04-03	37.82	39.70	36.56	36.57	363795
2018-04-04	36.06	38.00	36.00	36.91	183476
2018-04-05	37.33	38.33	36.82	38.03	198428
2018-04-06	37.88	38.50	37.07	38.00	472595
2018-04-09	38.48	39.20	37.59	37.90	401628
2018-04-10	38.19	38.99	37.25	38.06	3481512
2018-04-11	37.80	37.80	33.88	34.00	2372386
2018-04-12	33.90	34.67	33.30	33.75	567199
2018-04-13	33.75	33.90	32.28	32.31	916648
2018-04-16	32.36	33.22	31.50	32.54	1703049
2018-04-17	32.66	32.97	31.78	32.48	562288
2018-04-18	32.36	33.13	31.84	32.88	501958
2018-04-19	32.56	32.98	32.23	32.84	325881
2018-04-20	33.06	33.26	32.45	32.98	338760
2018-04-23	33.10	33.65	32.37	32.97	192138
2018-04-24	33.22	33.24	31.95	32.46	392353
2018-04-25	32.21	32.21	31.29	31.81	285849
2018-04-26	32.00	32.00	31.21	31.28	483950
2018-04-27	31.43	31.67	30.01	30.52	790379
2018-04-30	30.50	31.69	30.01	30.92	759355
2018-05-01	32.41	32.77	31.11	31.84	410373
2018-05-02	32.36	32.91	31.37	31.83	231612
2018-05-03	31.95	32.09	31.51	31.96	414406
2018-05-04	33.00	33.22	29.19	32.14	1166065
2018-05-07	32.30	33.22	31.85	32.81	524118
2018-05-08	31.00	32.76	30.53	32.62	1679013
2018-05-09	32.73	33.50	31.75	32.96	444224
2018-05-10	33.00	33.56	32.20	33.33	877230
2018-05-11	33.48	33.48	32.21	32.70	341419
2018-05-14	32.52	33.04	31.90	31.99	428864
2018-05-15	31.92	32.06	31.33	31.97	515221
2018-05-16	32.13	32.73	31.30	32.17	709267
2018-05-17	32.01	32.77	31.56	32.19	623723
2018-05-18	32.30	33.09	31.77	31.89	824082
2018-05-21	32.07	32.32	31.65	31.87	1090472
2018-05-22	31.91	31.92	30.31	31.08	1321754
2018-05-23	30.95	32.49	30.65	31.88	1028347
2018-05-24	32.04	32.37	31.00	31.29	519294
2018-05-25	31.34	31.77	30.79	31.66	1076958
2018-05-29	31.33	32.14	31.05	32.13	755497
2018-05-30	31.89	33.70	31.30	33.45	1704087
2018-05-31	33.12	33.65	31.60	33.16	952510
2018-06-01	33.16	34.63	32.39	33.54	740137
2018-06-04	33.47	34.20	32.86	33.67	664275
2018-06-05	33.75	34.08	32.64	33.39	840643
2018-06-06	33.34	33.63	32.74	33.41	550931
2018-06-07	33.48	34.71	32.91	34.27	4328144
2018-06-08	34.29	35.04	33.02	34.95	1206119
2018-06-11	35.10	35.10	34.30	34.54	617481
2018-06-12	34.61	36.00	34.53	35.58	644124
2018-06-13	35.59	36.28	35.25	35.79	1283333
2018-06-14	35.75	36.42	34.68	35.34	1320383
2018-06-15	35.31	35.92	34.46	34.75	1212465
2018-06-18	34.71	36.46	34.70	35.75	1226705
2018-06-19	35.75	35.98	34.89	35.79	1094788
2018-06-20	35.94	36.43	35.05	35.74	658490
2018-06-21	35.92	36.19	34.99	35.01	535109
2018-06-22	35.13	35.33	33.94	34.61	6677876
2018-06-25	34.29	35.36	34.07	34.93	722807
2018-06-26	34.94	35.12	34.55	34.86	407253
2018-06-27	34.86	35.07	33.84	33.87	436801
2018-06-28	33.88	34.51	33.38	34.35	398371
2018-06-29	34.40	35.00	33.95	34.74	429818
2018-07-02	34.63	35.79	34.21	35.76	494005
2018-07-03	35.82	35.83	35.17	35.52	247784
2018-07-05	35.58	36.01	35.09	35.99	322295
2018-07-06	35.96	36.23	35.61	36.00	399663
2018-07-09	36.19	36.68	35.87	36.51	559530
2018-07-10	36.69	36.69	35.29	35.48	355010
2018-07-11	35.21	36.00	35.02	35.83	338553
2018-07-12	36.01	37.48	35.81	37.20	540916
2018-07-13	37.23	37.70	36.41	36.89	613821
2018-07-16	36.84	37.51	36.22	37.31	371730
2018-07-17	37.26	38.09	36.56	37.66	376868
2018-07-18	37.53	37.53	35.63	36.46	808524
2018-07-19	36.27	37.08	36.06	36.87	258291
2018-07-20	36.79	37.83	36.40	37.77	432251
2018-07-23	37.75	38.98	37.47	38.93	476346
2018-07-24	38.90	39.48	37.89	38.70	464842
2018-07-25	38.51	39.87	38.02	39.83	296611
2018-07-26	39.81	41.76	39.46	40.92	1008871
2018-07-27	40.94	41.55	39.76	41.14	930898
2018-07-30	41.23	42.05	40.09	41.09	1085743
2018-07-31	41.37	43.62	40.91	43.35	1097380
2018-08-01	43.77	44.69	43.00	43.87	783723
2018-08-02	43.51	44.69	43.25	44.65	630964
2018-08-03	44.80	45.10	43.69	44.58	612573
2018-08-06	44.35	45.75	43.61	44.68	1262946
2018-08-07	44.62	46.55	43.87	45.59	1007200
2018-08-08	51.40	56.17	49.80	53.77	4663452
2018-08-09	53.77	55.64	53.40	54.64	987987
2018-08-10	53.54	53.80	51.57	51.87	1467235
2018-08-13	51.50	52.30	50.70	51.13	1068197
2018-08-14	51.50	51.69	50.59	50.67	1087781
2018-08-15	50.50	51.38	50.03	50.25	951659
2018-08-16	50.44	51.94	49.76	49.96	811955
2018-08-17	49.55	50.20	49.04	50.00	658400
2018-08-20	49.96	50.59	49.86	50.15	802417
2018-08-21	50.62	51.00	48.96	49.66	753489
2018-08-22	49.80	50.16	48.61	49.66	666819
2018-08-23	49.43	49.89	48.66	49.30	531992
2018-08-24	49.08	50.00	49.06	49.94	821117
2018-08-27	50.00	50.46	49.52	49.94	710790
2018-08-28	50.00	50.33	49.51	49.72	606854
2018-08-29	49.91	50.25	48.99	49.20	703858
2018-08-30	49.20	50.83	49.20	49.63	934726
2018-08-31	49.37	49.93	48.14	49.32	871564
2018-09-04	49.60	49.67	48.24	49.10	805749
2018-09-05	49.36	49.50	46.89	47.83	727945
2018-09-06	47.98	48.38	46.61	48.30	933151
2018-09-07	48.23	48.99	46.86	47.68	612868
2018-09-10	47.69	50.37	46.89	49.74	1396445
2018-09-11	49.57	52.20	49.57	50.30	1678647
2018-09-12	50.52	51.81	49.88	51.53	1106262
2018-09-13	51.92	52.86	50.56	52.48	1082929
2018-09-14	52.34	53.31	51.45	52.69	1028675
2018-09-17	52.60	52.76	50.68	51.87	998343
2018-09-18	51.68	52.91	51.60	52.54	733407
2018-09-19	52.54	52.64	50.83	51.57	679180
2018-09-20	51.85	52.36	51.24	52.00	739643
2018-09-21	52.07	52.24	50.97	51.62	2076949
2018-09-24	51.47	55.18	50.94	53.94	1761845
2018-09-25	54.75	56.00	52.76	54.31	1594743
2018-09-26	54.58	57.25	54.20	55.47	1567442
2018-09-27	55.60	56.44	54.90	55.91	890211
2018-09-28	55.78	56.45	54.96	55.69	812117
2018-10-01	55.70	56.37	52.47	54.70	1248180
2018-10-02	54.88	54.88	49.42	51.53	3114085
2018-10-03	51.02	52.65	49.81	52.13	995431
2018-10-04	51.90	52.04	50.78	51.34	1067623
2018-10-05	51.09	51.67	48.55	49.42	1334034
2018-10-08	48.88	48.94	46.49	47.35	1222054
2018-10-09	47.12	48.31	45.12	45.79	1624351
2018-10-10	45.02	45.54	42.79	43.00	1533630
2018-10-11	42.67	43.37	41.68	41.99	1231560
2018-10-12	42.89	43.98	41.67	42.86	1142926
2018-10-15	42.60	42.64	41.08	41.30	628603
2018-10-16	41.67	43.12	41.39	43.11	766086
2018-10-17	42.99	43.91	42.04	43.48	1521606
2018-10-18	43.09	43.57	41.35	41.85	804754
2018-10-19	41.94	43.23	40.60	40.92	613259
2018-10-22	41.00	41.74	40.73	41.40	557435
2018-10-23	40.78	41.57	39.67	41.50	592115
2018-10-24	42.02	42.52	41.02	41.02	889541
2018-10-25	41.57	42.81	40.92	42.35	638329
2018-10-26	41.37	42.80	40.41	41.96	696926
2018-10-29	42.77	43.08	39.95	40.89	557008
2018-10-30	40.83	42.73	40.83	42.65	696973
2018-10-31	43.45	44.88	42.74	44.42	652681
2018-11-01	44.39	45.63	43.25	45.49	610566
2018-11-02	46.16	46.82	44.18	44.92	472363
2018-11-05	45.03	45.03	41.89	42.83	1034845
2018-11-06	43.05	43.88	41.94	42.25	661301
2018-11-07	42.11	42.12	39.80	40.13	1879054
2018-11-08	47.48	49.00	41.43	41.82	3364440
2018-11-09	41.86	42.61	40.91	42.03	1297072
2018-11-12	41.61	42.29	40.68	40.91	1230676
2018-11-13	41.52	42.71	41.34	41.60	1039695
2018-11-14	41.91	42.71	37.31	37.49	1591760
2018-11-15	37.86	38.94	37.04	38.45	1687490
2018-11-16	38.31	38.98	37.45	38.79	1094680
2018-11-19	39.45	39.99	37.42	38.05	1009784
2018-11-20	37.16	39.72	36.66	38.46	793064
2018-11-21	38.50	39.30	38.06	38.29	499812
2018-11-23	37.45	38.81	37.45	38.04	226934
2018-11-26	38.40	39.35	37.86	39.30	488483
2018-11-27	39.79	39.79	38.67	39.00	394992
2018-11-28	39.22	41.14	38.77	40.74	528166
2018-11-29	40.42	41.22	39.70	39.75	438105
2018-11-30	39.14	40.04	38.68	38.91	654666
2018-12-03	38.74	38.75	37.03	38.33	1068164
2018-12-04	38.14	38.68	35.98	36.06	852694
2018-12-06	35.65	37.52	35.35	37.41	939457
2018-12-07	37.45	37.61	34.31	35.34	654542
2018-12-10	35.32	36.34	34.65	34.81	891520
2018-12-11	35.34	36.15	34.18	34.75	686223
2018-12-12	35.12	36.35	34.58	36.03	758985
2018-12-13	36.22	36.85	34.85	35.68	584628
2018-12-14	35.39	36.41	34.66	34.76	568268
2018-12-17	34.32	34.86	32.65	33.02	958934
2018-12-18	33.65	34.90	33.27	33.85	776539
2018-12-19	33.87	35.00	32.56	33.14	911264
2018-12-20	33.06	33.29	31.39	32.60	715409
2018-12-21	32.59	32.67	30.70	30.81	1187479
2018-12-24	31.04	31.61	30.29	30.94	360644
2018-12-26	31.36	33.12	30.57	33.08	537637
2018-12-27	32.47	33.28	31.66	33.28	368127
2018-12-28	33.38	34.47	32.60	33.53	590822
2018-12-31	33.82	34.38	33.16	33.73	466770
2019-01-02	32.79	33.61	32.38	32.94	635301
2019-01-03	32.80	33.07	31.80	32.23	628553
2019-01-04	32.71	33.71	32.39	33.19	414830
2019-01-07	33.11	34.38	32.78	34.13	694049
2019-01-08	34.40	35.68	33.77	35.44	561374
2019-01-09	35.81	36.19	34.83	36.02	541162
2019-01-10	35.63	36.30	34.53	36.08	374586
2019-01-11	35.78	36.50	35.42	36.02	676708
2019-01-14	35.59	35.90	35.07	35.34	554046
2019-01-15	35.35	36.92	35.29	36.34	401858
2019-01-16	36.28	36.95	35.71	36.38	497984
2019-01-17	36.40	37.46	36.37	37.19	362007
2019-01-18	37.02	38.90	37.02	38.43	583722
2019-01-22	38.24	39.00	37.84	38.75	1023509
2019-01-23	38.94	39.02	38.16	38.82	557993
2019-01-24	38.71	40.29	38.71	40.18	741865
2019-01-25	40.55	41.73	40.55	41.35	433179
2019-01-28	40.97	41.89	40.32	40.96	469714
2019-01-29	41.16	41.31	40.19	40.34	495618
2019-01-30	40.76	41.76	39.94	41.66	641896
2019-01-31	41.89	43.29	41.89	42.77	417432
2019-02-01	42.51	43.13	41.92	42.80	439461
2019-02-04	42.97	42.97	42.01	42.44	515954
2019-02-05	42.48	42.75	41.80	42.58	563880
2019-02-06	42.46	42.60	40.82	40.84	564224
2019-02-07	40.72	40.72	39.04	39.10	837052
2019-02-08	38.85	39.44	38.37	38.60	761698
2019-02-11	38.53	40.44	38.14	39.37	817785
2019-02-12	39.49	40.58	39.49	39.85	588977
2019-02-13	39.91	40.70	39.57	40.28	492985
2019-02-14	39.97	40.85	39.97	40.17	196386
2019-02-15	40.08	40.36	39.49	40.00	436800
2019-02-19	39.96	40.18	39.24	39.87	404085
2019-02-20	40.00	41.00	39.58	40.85	491014
2019-02-21	40.81	41.04	40.16	40.63	354439
2019-02-22	40.95	42.54	40.68	42.25	853925
2019-02-25	42.92	44.94	41.63	42.42	2021723
2019-02-26	42.43	43.05	41.57	41.67	617042
2019-02-27	41.49	43.12	41.25	42.65	1101005
2019-02-28	42.98	45.25	42.47	42.73	1573475
2019-03-01	43.20	43.20	38.45	40.37	2649103
2019-03-04	40.60	40.93	38.90	39.80	1021658
2019-03-05	39.83	40.19	39.07	39.87	696282
2019-03-06	39.84	40.22	39.20	39.51	691416
2019-03-07	39.50	39.56	38.81	39.01	528559
2019-03-08	38.47	39.29	38.03	39.24	611551
2019-03-11	39.31	40.10	39.24	39.99	602356
2019-03-12	39.97	40.16	39.47	39.53	411595
2019-03-13	39.69	40.23	39.26	39.62	641519
2019-03-14	39.59	39.90	38.81	39.09	621812
2019-03-15	38.99	39.39	38.40	38.52	1172404
2019-03-18	39.41	40.91	38.94	39.20	1145825
2019-03-19	39.12	39.60	37.76	39.20	882593
2019-03-20	39.06	39.94	38.71	39.19	415777
2019-03-21	38.99	40.03	38.64	39.14	419367
2019-03-22	38.87	39.03	37.40	37.55	1005922
2019-03-25	37.56	38.71	37.42	38.05	720514
2019-03-26	38.34	39.04	38.19	38.99	542764
2019-03-27	39.00	39.55	38.51	38.71	547485
2019-03-28	38.85	39.27	38.31	38.81	425192
2019-03-29	39.35	40.25	39.00	40.06	750842
2019-04-01	40.39	41.09	39.63	39.90	745810
2019-04-02	40.00	40.94	39.19	40.80	676397
2019-04-03	41.08	41.55	40.40	41.28	606340
2019-04-04	41.48	41.90	40.44	41.24	949313
2019-04-05	41.31	41.80	40.70	41.45	1111193
2019-04-08	41.29	41.29	39.76	39.81	642077
2019-04-09	39.74	39.74	38.74	39.35	574042
2019-04-10	39.24	39.76	38.94	39.74	534928
2019-04-11	39.75	40.55	39.47	39.80	588261
2019-04-12	40.06	41.04	39.58	40.99	486509
2019-04-15	41.04	41.55	40.44	41.00	433890
2019-04-16	41.28	41.28	37.55	37.62	2305595
2019-04-17	37.51	38.31	33.78	36.41	3405792
2019-04-18	36.29	36.60	35.80	36.30	1521696
2019-04-22	36.17	37.41	36.15	36.36	1100730
2019-04-23	36.47	36.91	36.21	36.67	838660
2019-04-24	36.81	37.86	36.81	37.64	770829
2019-04-25	37.74	38.36	37.53	37.97	606348
2019-04-26	38.50	39.44	37.99	39.30	562671
2019-04-29	39.36	40.35	39.08	40.17	466213
2019-04-30	40.21	41.06	39.89	40.74	771944
2019-05-01	40.81	40.81	39.67	39.98	659770
2019-05-02	39.88	40.46	39.04	39.89	456417
2019-05-03	40.08	41.35	39.74	40.76	620390
2019-05-06	39.88	41.05	39.29	40.60	584913
2019-05-07	40.16	40.77	39.50	40.05	551391
2019-05-08	40.00	40.78	39.85	40.05	536867
2019-05-09	39.70	40.77	39.31	39.96	891380
2019-05-10	42.30	42.82	37.21	39.25	3339178
2019-05-13	38.36	39.31	37.80	38.35	960112
2019-05-14	38.50	39.59	38.43	38.92	701758
2019-05-15	38.52	38.84	36.25	36.56	1792999
2019-05-16	36.50	37.35	35.57	36.79	1727366
2019-05-17	36.60	37.30	36.50	36.77	872519
2019-05-20	36.24	36.71	35.31	35.75	888148
2019-05-21	36.04	36.53	35.88	35.92	692408
2019-05-22	35.63	36.35	35.02	36.00	1442533
2019-05-23	35.76	35.94	34.94	35.46	780130
2019-05-24	35.63	35.92	35.09	35.10	583102
2019-05-28	35.09	35.83	34.48	34.70	1657427
2019-05-29	34.63	34.76	33.26	33.52	1180959
2019-05-30	33.50	33.85	33.31	33.69	725451
2019-05-31	33.24	34.57	32.88	34.16	1514211
2019-06-03	34.39	34.54	33.05	33.53	1186709
2019-06-04	33.85	34.37	33.01	34.14	928399
2019-06-05	34.33	34.67	33.63	34.27	1052675
2019-06-06	34.30	34.82	33.86	34.64	820379
2019-06-07	34.69	35.29	34.20	35.04	1043764
2019-06-10	35.46	36.00	35.11	35.36	1269982
2019-06-11	36.00	36.01	34.99	35.48	1176495
2019-06-12	35.51	35.84	34.79	35.33	1057370
2019-06-13	35.37	36.02	35.07	35.69	2199250
2019-06-14	35.58	35.98	35.27	35.65	493201
2019-06-17	35.66	36.12	35.37	35.87	516259
2019-06-18	36.00	37.04	35.96	36.76	585612
2019-06-19	36.95	38.52	36.73	38.29	1022687
2019-06-20	38.77	39.40	38.47	38.74	1545066
2019-06-21	38.75	39.54	38.40	38.92	1178506
2019-06-24	38.90	38.91	38.01	38.35	1269593
2019-06-25	38.50	39.05	36.60	36.74	1611788
2019-06-26	36.88	37.90	35.34	35.40	1093375
2019-06-27	35.48	36.00	35.21	35.29	887008
2019-06-28	35.36	36.31	35.25	36.11	4173930
2019-07-01	36.50	36.76	35.89	36.02	611799
2019-07-02	35.97	36.23	35.27	36.00	849047
2019-07-03	36.19	36.37	35.59	36.17	434015
2019-07-05	36.17	36.38	35.26	36.13	702917
2019-07-08	36.13	36.29	35.64	35.78	990741
2019-07-09	35.65	36.83	35.14	36.53	991662
2019-07-10	36.69	38.20	36.61	37.44	1276086
2019-07-11	37.39	37.48	36.59	37.46	599351
2019-07-12	37.45	38.31	37.01	37.97	409735
2019-07-15	37.99	38.03	37.51	37.67	489818
2019-07-16	37.68	37.97	37.16	37.24	364540
2019-07-17	37.15	37.30	36.30	36.32	530683
2019-07-18	36.30	36.71	35.91	36.22	436160
2019-07-19	36.19	36.60	35.51	35.61	447398
2019-07-22	35.63	35.90	35.01	35.37	384003
2019-07-23	35.45	35.78	35.02	35.78	534204
2019-07-24	35.79	36.76	35.79	36.65	322692
2019-07-25	36.49	36.89	36.10	36.27	375086
2019-07-26	36.57	37.12	36.46	36.59	399636
2019-07-29	36.53	36.90	36.31	36.88	677595
2019-07-30	36.77	37.23	36.74	37.21	646306
2019-07-31	37.25	37.66	37.01	37.27	791058
2019-08-01	37.31	38.14	36.77	36.85	869026
2019-08-02	36.94	36.94	35.14	36.15	761494
2019-08-05	35.24	35.24	34.16	34.36	1253150
2019-08-06	34.56	35.13	32.24	32.88	2136190
2019-08-07	33.57	33.57	30.22	33.00	2389534
2019-08-08	33.13	34.00	32.16	33.92	1015267
2019-08-09	33.49	33.97	31.99	32.01	1232842
2019-08-12	31.82	32.39	30.81	31.92	1225778
2019-08-13	31.69	33.07	31.51	32.43	883042
2019-08-14	31.65	32.15	30.88	31.19	1296458
2019-08-15	31.20	31.28	30.45	31.09	1000021
2019-08-16	31.26	31.60	31.01	31.21	1112316
2019-08-19	31.74	32.29	30.91	32.11	1007539
2019-08-20	31.87	32.04	31.65	31.74	387577
2019-08-21	32.00	32.59	31.54	32.39	652026
2019-08-22	32.55	32.56	31.74	32.15	476459
2019-08-23	31.96	32.34	31.09	31.24	512695
2019-08-26	31.72	31.84	31.35	31.81	397135
2019-08-27	32.13	32.45	31.63	31.94	797410
2019-08-28	31.88	32.06	31.54	31.83	464394
2019-08-29	32.21	32.94	32.00	32.70	651839
2019-08-30	33.00	33.34	32.34	32.62	444056
2019-09-03	32.22	32.52	31.67	31.82	628055
2019-09-04	32.11	32.63	31.53	32.45	447721
2019-09-05	32.78	33.72	32.38	33.06	811684
2019-09-06	33.01	33.68	32.12	33.21	599021
2019-09-09	33.38	34.19	32.68	33.87	738038
2019-09-10	33.59	34.96	32.96	34.77	913800
2019-09-11	34.84	36.29	34.53	35.72	1024593
2019-09-12	35.77	35.99	34.35	34.37	1072071
2019-09-13	34.67	36.14	34.39	35.57	958925
2019-09-16	35.34	36.00	34.47	34.55	734956
2019-09-17	34.67	35.06	34.30	34.90	652020
2019-09-18	34.93	35.19	32.72	33.14	1328586
2019-09-19	33.22	33.95	33.22	33.38	708217
2019-09-20	33.39	33.79	33.10	33.14	2478701
2019-09-23	33.01	33.03	30.90	31.86	1336468
2019-09-24	31.86	32.51	30.02	30.27	1069423
2019-09-25	30.13	30.50	29.64	30.07	893441
2019-09-26	29.96	30.64	29.66	30.60	1072604
2019-09-27	30.52	31.09	30.32	30.61	2302199
2019-09-30	30.61	31.24	30.56	30.95	827327
2019-10-01	31.17	31.30	30.91	31.07	1472704
2019-10-02	30.97	31.04	30.22	30.85	1078013
2019-10-03	30.76	31.02	29.66	30.21	1357751
2019-10-04	30.16	30.31	29.14	30.29	1199534
2019-10-07	30.25	30.67	29.87	30.40	628181
2019-10-08	30.09	30.40	29.57	29.62	928402
2019-10-09	29.97	30.03	29.51	29.67	718262
2019-10-10	29.55	29.66	28.65	28.68	758935
2019-10-11	29.10	29.98	28.80	29.33	791640
2019-10-14	29.23	29.83	28.88	29.79	364323
2019-10-15	29.76	31.29	29.73	31.23	656368
2019-10-16	31.15	31.48	30.53	31.35	586908
2019-10-17	31.49	31.85	31.23	31.75	447710
2019-10-18	31.56	31.63	30.86	31.11	913732
2019-10-21	31.41	31.68	31.01	31.03	504423
2019-10-22	31.01	31.91	31.01	31.55	575450
2019-10-23	31.60	31.90	31.27	31.83	462355
2019-10-24	31.88	32.39	31.81	32.28	505294
2019-10-25	32.27	33.53	32.12	33.39	551795
2019-10-28	33.49	33.91	32.90	32.94	586879
2019-10-29	32.77	32.99	31.87	32.30	1108894
2019-10-30	32.31	33.49	32.05	33.36	1225021
2019-10-31	33.26	33.74	33.03	33.59	1049718
2019-11-01	33.75	35.32	33.44	35.27	1062389
2019-11-04	35.31	35.31	34.11	34.34	1086078
2019-11-05	34.45	34.78	33.46	33.82	1616936
2019-11-06	34.20	37.25	34.20	36.09	2136369
2019-11-07	36.35	37.66	35.86	37.59	1053020
2019-11-08	37.33	38.17	37.00	37.80	770585
2019-11-11	37.80	38.40	37.32	37.80	865660
2019-11-12	37.87	38.42	37.32	38.32	958534
2019-11-13	37.96	38.46	37.60	38.42	2571902
2019-11-14	38.32	38.60	37.79	38.40	1009323
2019-11-15	38.75	39.80	38.36	39.68	1407162
2019-11-18	39.52	39.98	39.09	39.23	1399625
2019-11-19	39.40	39.99	39.05	39.71	1567187
2019-11-20	39.99	40.91	39.69	40.13	1190573
2019-11-21	40.34	40.57	40.01	40.15	760648
2019-11-22	40.60	40.79	39.54	39.60	1262690
2019-11-25	39.70	39.90	39.29	39.64	1152331
2019-11-26	39.64	40.37	39.52	39.71	1459670
2019-11-27	39.97	40.10	39.46	39.73	624347
2019-11-29	39.50	40.20	39.25	40.09	291886
2019-12-02	40.09	40.25	38.66	39.26	1545099
2019-12-03	38.78	39.50	38.62	39.31	823295
2019-12-04	39.70	39.86	38.86	38.91	443332
2019-12-05	38.92	39.09	38.12	38.45	719931
2019-12-06	38.71	38.89	38.22	38.36	703613
2019-12-09	38.31	38.48	37.81	37.99	1125126
2019-12-10	37.86	38.23	36.93	37.00	863809
2019-12-11	37.10	37.10	36.52	36.81	855414
2019-12-12	36.83	37.82	36.58	37.37	559319
2019-12-13	37.20	37.99	37.12	37.21	1038378
2019-12-16	37.87	38.24	37.23	37.48	633927
2019-12-17	37.62	37.62	36.15	36.53	1043503
2019-12-18	36.50	36.95	36.38	36.68	567532
2019-12-19	36.70	37.47	36.59	37.09	710313
2019-12-20	37.31	37.53	36.48	36.63	1433294
2019-12-23	36.83	37.00	36.21	36.69	885566
2019-12-24	36.70	36.94	35.89	36.06	396754
2019-12-26	36.23	36.70	35.75	35.83	353360
2019-12-27	35.88	36.05	34.94	35.73	532178
2019-12-30	35.50	35.78	34.94	35.04	517182
2019-12-31	34.89	35.58	34.54	35.18	502486
2020-01-02	35.37	36.60	34.97	36.51	1003820
2020-01-03	35.83	36.40	35.55	36.35	652361
2020-01-06	35.95	36.44	35.65	36.38	879239
2020-01-07	36.18	36.38	35.51	36.19	393406
2020-01-08	36.15	36.82	35.91	36.43	680404
2020-01-09	36.82	36.82	35.00	35.29	1366016
2020-01-10	35.50	35.56	34.66	35.18	584629
2020-01-13	35.13	35.71	34.76	34.87	1018092
2020-01-14	34.99	36.07	34.58	35.45	1059035
2020-01-15	35.56	36.61	35.14	36.01	1050651
2020-01-16	36.12	37.80	36.00	37.73	1377465
2020-01-17	37.99	38.35	37.14	38.06	1157889
2020-01-21	38.00	38.53	37.41	37.97	1123935
2020-01-22	38.06	38.48	36.95	37.05	767576
2020-01-23	36.90	37.22	36.36	37.08	571372
2020-01-24	37.34	37.57	35.58	36.04	621698
2020-01-27	35.08	36.25	34.70	36.04	945860
2020-01-28	36.21	36.45	35.76	35.77	507440
2020-01-29	36.01	36.40	35.59	35.76	721358
2020-01-30	35.28	35.83	35.03	35.81	400611
2020-01-31	35.85	35.91	34.87	35.65	629688
2020-02-03	35.52	36.15	35.23	35.80	827184
2020-02-04	36.10	36.19	35.41	35.67	799484
2020-02-05	35.90	35.90	33.97	34.41	1486659
2020-02-06	34.56	34.56	33.73	34.36	812565
2020-02-07	34.25	34.32	33.31	33.34	934994
2020-02-10	33.06	33.27	32.31	32.42	1458285
2020-02-11	32.55	33.52	32.55	33.30	1244662
2020-02-12	33.62	34.61	33.50	34.44	835520
2020-02-13	34.08	35.09	33.89	34.10	1591631
2020-02-14	25.89	26.50	24.80	25.05	17791499
2020-02-18	26.24	26.45	25.62	26.07	4331852
2020-02-19	26.11	28.12	26.08	27.71	5620022
2020-02-20	28.00	28.77	27.58	28.25	3452409
2020-02-21	27.98	28.59	27.02	27.60	2309003
2020-02-24	26.20	27.35	26.03	26.88	1619478
2020-02-25	27.03	27.45	25.84	26.76	2575652
2020-02-26	26.75	27.42	26.50	27.15	1629489
2020-02-27	26.16	26.58	25.52	25.76	1978232
2020-02-28	25.00	25.91	24.95	25.49	1787290
2020-03-02	25.64	25.64	23.73	24.86	2763848
2020-03-03	24.92	25.64	23.78	24.03	1502030
2020-03-04	24.50	24.84	23.93	24.77	653819
2020-03-05	24.22	24.56	23.00	23.24	2939682
2020-03-06	22.71	23.09	22.01	22.50	1626018
2020-03-09	20.50	21.59	19.63	20.38	2528496
2020-03-10	21.05	21.49	20.40	21.39	2387140
2020-03-11	20.82	21.15	20.17	20.60	1777839
2020-03-12	19.40	19.84	17.45	18.27	2932748
2020-03-13	19.55	21.07	18.02	21.07	2243309
2020-03-16	19.00	19.43	17.21	17.45	3021393
2020-03-17	17.80	18.86	17.51	18.78	3151373
2020-03-18	17.67	18.37	14.25	16.25	2470276
2020-03-19	14.36	17.64	14.29	16.86	2980710
2020-03-20	17.06	17.40	16.56	16.58	2308915
2020-03-23	16.92	16.92	15.78	16.14	2470778
2020-03-24	17.02	18.60	16.67	18.42	1515146
2020-03-25	19.00	20.47	18.10	19.99	2064640
2020-03-26	20.25	20.98	19.99	20.52	1569740
2020-03-27	19.36	19.82	18.24	19.48	1802070
2020-03-30	19.00	19.18	18.35	19.03	1819599
2020-03-31	18.99	19.57	18.37	18.94	954138
2020-04-01	18.07	18.26	17.12	17.19	1421426
2020-04-02	17.04	17.30	16.09	16.47	962335
2020-04-03	16.47	16.75	15.50	15.93	1440682
2020-04-06	16.76	17.68	16.26	17.27	2249700
2020-04-07	17.93	18.26	17.37	17.75	1726990
2020-04-08	18.20	19.45	17.95	19.12	2419689
2020-04-09	19.93	20.62	19.07	19.42	2234671
2020-04-13	19.45	19.72	18.81	19.62	1741179
2020-04-14	20.12	20.51	19.69	19.98	955305
2020-04-15	19.37	19.89	18.84	19.15	1269591
2020-04-16	19.21	19.31	18.64	19.09	1254641
2020-04-17	19.30	19.89	18.15	18.30	2734657
2020-04-20	18.01	19.09	17.88	18.50	1638525
2020-04-21	18.09	19.23	18.01	18.81	2873720
2020-04-22	19.33	20.10	18.94	19.45	1802947
2020-04-23	19.44	20.09	19.44	19.74	1489365
2020-04-24	19.81	20.09	19.37	19.95	4356425
2020-04-27	20.24	21.02	20.21	20.43	2276600
2020-04-28	20.94	21.24	19.81	20.36	4769972
2020-04-29	21.11	23.52	21.11	22.78	2903066
2020-04-30	22.70	23.05	22.03	22.88	3344511
2020-05-01	22.75	23.18	22.04	22.98	2542561
2020-05-04	22.99	23.63	22.42	23.38	3937226
2020-05-05	23.76	24.29	23.66	23.85	1036283
2020-05-06	24.02	25.10	23.59	25.04	2641314
2020-05-07	25.10	25.98	24.72	24.87	4071481
2020-05-08	26.00	26.68	22.87	25.76	4799950
2020-05-11	24.67	25.74	24.25	24.25	1792756
2020-05-12	24.16	24.43	23.06	23.08	1488246
2020-05-13	23.09	23.41	21.46	21.79	1416813
2020-05-14	21.35	21.84	20.64	21.82	1171182
2020-05-15	21.64	23.09	21.59	23.02	2109740
2020-05-18	23.73	24.24	23.48	23.90	1393433
2020-05-19	24.15	24.54	23.41	23.76	977600
2020-05-20	24.30	25.00	24.16	24.88	1348723
2020-05-21	24.80	25.03	24.38	24.81	719564
2020-05-22	24.25	25.00	24.20	24.94	455503
2020-05-26	25.30	26.49	25.04	26.10	2340032
2020-05-27	26.64	26.92	25.71	26.64	1874146
2020-05-28	27.00	27.17	25.55	25.77	1935273
2020-05-29	25.68	26.34	25.36	25.98	970919
2020-06-01	26.05	27.38	25.83	27.04	1237525
2020-06-02	27.25	27.87	26.98	27.40	1562780
2020-06-03	27.83	28.60	27.65	27.95	1453609
2020-06-04	27.87	28.25	27.37	27.48	924524
2020-06-05	28.04	28.49	27.24	27.39	1408360
2020-06-08	27.74	27.74	26.05	26.20	2717165
2020-06-09	26.01	26.18	25.55	25.61	1921341
2020-06-10	25.85	27.24	25.31	27.05	2225845
2020-06-11	25.96	26.12	24.56	24.80	1359239
2020-06-12	25.51	25.90	24.81	25.49	1379900
2020-06-15	24.91	26.01	24.70	25.75	615465
2020-06-16	26.59	27.09	26.10	26.47	1634257
2020-06-17	26.70	26.91	25.90	26.16	920295
2020-06-18	26.18	26.91	25.97	26.89	925922
2020-06-19	27.80	28.00	26.64	27.21	1592432
2020-06-22	27.13	27.55	26.73	27.00	1192009
2020-06-23	27.25	27.82	27.01	27.66	976077
2020-06-24	27.26	27.48	25.80	26.05	2708777
2020-06-25	25.83	26.42	25.04	25.39	1703964
2020-06-26	25.30	25.44	23.53	23.62	3448982
2020-06-29	23.64	24.69	22.83	24.50	1700207
2020-06-30	24.32	25.51	24.27	25.35	1143321
2020-07-01	25.27	26.15	25.04	26.00	1378773
2020-07-02	26.71	27.09	26.13	26.30	675097
2020-07-06	26.87	26.98	26.29	26.55	872046
2020-07-07	26.33	27.18	26.30	26.75	1129772
2020-07-08	26.93	27.55	26.60	27.54	788905
2020-07-09	27.67	27.67	26.54	27.11	856578
2020-07-10	27.20	27.25	26.08	26.75	824018
2020-07-13	27.00	27.05	25.04	25.18	1141571
2020-07-14	24.86	25.21	23.81	24.19	2523952
2020-07-15	24.65	25.26	23.91	25.16	1992713
2020-07-16	24.86	24.86	23.29	23.99	1161254
2020-07-17	24.14	24.66	23.99	24.38	679560
2020-07-20	24.32	25.28	23.93	24.85	857336
2020-07-21	25.00	25.14	24.12	24.32	859559
2020-07-22	24.32	24.97	24.19	24.82	586358
2020-07-23	24.76	25.36	24.16	25.07	1076326
2020-07-24	24.91	25.27	24.29	25.18	996472
2020-07-27	25.16	25.89	24.95	25.63	1378129
2020-07-28	25.45	25.72	24.86	25.33	1095282
2020-07-29	25.43	26.90	25.09	26.81	966618
2020-07-30	26.42	28.18	25.89	27.93	1141338
2020-07-31	28.09	28.95	27.55	28.89	1329979
2020-08-03	29.24	30.29	29.14	29.98	1598994
2020-08-04	29.95	30.46	29.63	30.42	1162399
2020-08-05	30.99	31.13	30.02	30.70	2390110
2020-08-06	30.90	31.91	30.39	31.80	3294486
2020-08-07	30.00	30.18	27.50	29.99	3149301
2020-08-10	30.18	30.71	27.71	27.91	1618106
2020-08-11	28.19	28.41	27.38	27.48	1604202
2020-08-12	27.56	28.20	27.47	28.02	1229552
2020-08-13	27.91	28.39	27.72	28.09	609954
2020-08-14	28.18	28.37	27.77	27.97	544414
2020-08-17	28.12	28.12	26.51	26.91	1222809
2020-08-18	27.03	27.85	26.31	27.46	1684345
2020-08-19	27.46	27.54	26.79	26.96	1028871
2020-08-20	26.69	27.64	26.66	27.43	476800
2020-08-21	27.18	27.55	26.93	27.03	978203
2020-08-24	27.45	27.68	26.72	26.99	1288763
2020-08-25	26.93	26.93	24.75	25.79	2276304
2020-08-26	25.76	26.20	25.24	25.40	668580
2020-08-27	25.64	25.84	25.02	25.51	1326216
2020-08-28	25.66	25.86	25.42	25.83	499872
2020-08-31	25.93	25.93	24.34	24.38	1465685
2020-09-01	24.45	25.43	24.44	24.99	1775587
2020-09-02	25.13	25.16	23.97	24.39	1014336
2020-09-03	24.12	24.48	23.50	23.84	851927
2020-09-04	23.94	24.09	22.50	23.16	973621
2020-09-08	22.50	23.71	22.06	23.20	1307543
2020-09-09	23.53	24.46	23.03	23.67	1199612
2020-09-10	23.78	24.24	23.03	23.07	1024755
2020-09-11	23.22	23.26	22.72	22.99	852336
2020-09-14	23.33	24.50	23.20	24.18	1091617
2020-09-15	24.39	24.44	23.31	23.85	1655086
2020-09-16	24.00	25.09	23.92	24.33	1603467
2020-09-17	23.87	24.13	23.12	23.87	1321196
2020-09-18	24.06	24.52	23.25	23.33	2161632
2020-09-21	22.88	23.01	21.97	22.99	1375045
2020-09-22	23.40	23.75	22.92	23.63	1242796
2020-09-23	23.56	23.96	22.69	22.69	852577
2020-09-24	22.59	22.77	21.95	21.99	1301116
2020-09-25	21.94	22.19	21.59	21.95	2853981
2020-09-28	22.36	22.57	21.21	21.93	1459987
2020-09-29	21.93	22.03	21.42	21.79	1236314
2020-09-30	21.73	22.06	21.41	21.63	1130654
2020-10-01	21.77	22.51	21.61	22.31	1056663
2020-10-02	21.80	22.39	21.59	21.97	1070508
2020-10-05	22.10	22.73	21.81	22.61	1955878
2020-10-06	22.64	23.16	22.21	22.51	802319
2020-10-07	22.67	23.15	22.36	22.50	640154
2020-10-08	22.89	22.90	22.26	22.36	726035
2020-10-09	22.64	22.84	22.22	22.63	724816
2020-10-12	22.78	22.86	21.36	21.40	2309554
2020-10-13	21.29	21.91	21.02	21.19	2224064
2020-10-14	21.35	22.07	21.07	21.48	2523327
2020-10-15	21.89	22.75	21.52	22.51	2940192
2020-10-16	22.44	22.70	21.92	22.10	1716581
2020-10-19	22.31	22.38	21.56	21.65	795895
2020-10-20	21.66	21.91	20.66	20.86	1540417
2020-10-21	20.87	20.93	20.16	20.58	910738
2020-10-22	20.63	20.94	20.11	20.80	1185200
2020-10-23	21.89	22.10	21.31	21.45	1197413
2020-10-26	21.17	21.55	20.43	20.88	1538914
2020-10-27	20.95	20.95	20.14	20.24	1595698
2020-10-28	19.96	20.55	19.80	20.30	1291139
2020-10-29	20.28	20.47	19.87	20.20	1409577
2020-10-30	19.92	20.16	19.24	19.93	1279101
2020-11-02	20.20	20.94	20.03	20.68	1548859
2020-11-03	20.88	21.64	20.81	21.25	2059923
2020-11-04	21.32	22.24	21.27	21.58	1346839
2020-11-05	21.81	22.13	21.40	22.09	1127998
2020-11-06	23.00	23.50	22.61	22.98	3537919
2020-11-09	23.57	24.81	22.84	22.90	2248840
2020-11-10	23.00	23.27	22.07	22.56	1809315
2020-11-11	22.67	23.12	22.25	23.04	984563
2020-11-12	22.98	22.98	22.01	22.05	887500
2020-11-13	22.30	22.47	21.87	22.13	649874
2020-11-16	22.31	22.69	22.02	22.07	1365303
2020-11-17	22.18	22.51	21.52	21.99	3196007
2020-11-18	22.14	22.53	21.88	22.18	2988488
2020-11-19	22.18	22.67	22.09	22.25	1290846
2020-11-20	22.13	22.73	22.05	22.69	1426593
2020-11-23	22.93	23.29	22.58	23.29	1150863
2020-11-24	23.42	24.84	23.36	24.54	2121455
2020-11-25	24.45	25.15	24.32	24.97	1672158
2020-11-27	25.10	25.33	24.34	24.68	393913
2020-11-30	24.70	25.07	24.38	25.05	1526617
2020-12-01	25.27	25.36	24.84	25.01	1907013
2020-12-02	24.85	25.08	24.69	24.98	820964
2020-12-03	25.10	25.46	24.89	25.13	979686
2020-12-04	25.12	25.33	24.69	25.09	1060579
2020-12-07	24.98	25.33	24.03	24.14	796170
2020-12-08	24.05	24.25	23.76	24.17	904787
2020-12-09	24.18	25.11	24.15	24.30	1539624
2020-12-10	24.32	27.00	23.85	26.86	3344810
2020-12-11	26.70	28.47	26.70	28.44	3321545
2020-12-14	28.85	30.29	28.74	29.99	4219411
2020-12-15	30.00	31.83	29.33	31.81	3183781
2020-12-16	32.00	32.87	31.81	32.42	2947586
2020-12-17	32.61	33.57	32.48	33.50	1975260
2020-12-18	33.88	35.14	33.51	34.09	2540666
2020-12-21	33.53	33.97	32.56	33.39	1409933
2020-12-22	33.64	34.04	32.51	33.94	1027792
2020-12-23	34.11	34.52	32.97	33.27	1057672
2020-12-24	33.61	33.87	33.46	33.69	292372
2020-12-28	34.01	34.01	32.89	33.04	915131
2020-12-29	33.08	33.41	32.39	32.45	810285
2020-12-30	32.67	32.88	32.31	32.35	638549
2020-12-31	32.35	32.42	31.56	31.73	597493
2021-01-04	31.73	32.39	31.16	32.16	966859
2021-01-05	32.10	32.49	31.65	31.84	649802
2021-01-06	31.47	32.58	30.96	32.12	933477
2021-01-07	32.17	32.33	31.32	31.98	588317
2021-01-08	32.13	32.39	31.78	32.32	670831
2021-01-11	32.13	33.22	31.37	32.45	811291
2021-01-12	32.57	33.32	32.43	33.18	1052931
2021-01-13	33.15	33.49	32.52	32.65	591912
2021-01-14	32.52	33.60	32.47	33.27	717687
2021-01-15	33.20	33.66	31.82	31.90	632377
2021-01-19	32.16	32.72	31.01	31.95	679421
2021-01-20	32.02	32.33	31.40	31.93	466517
2021-01-21	31.83	32.49	31.48	31.89	510141
2021-01-22	31.59	31.95	30.87	31.41	938304
2021-01-25	31.96	33.36	31.86	33.35	1166772
2021-01-26	33.77	34.17	32.70	32.99	1119245
2021-01-27	32.25	32.76	31.38	31.53	1212392
2021-01-28	32.16	32.16	29.69	29.87	881680
2021-01-29	30.18	30.18	29.01	29.25	724410
2021-02-01	29.61	30.82	28.59	30.72	1256246
2021-02-02	30.95	32.41	30.59	32.08	1435207
2021-02-03	32.24	33.15	31.67	32.54	688530
2021-02-04	32.75	32.99	32.03	32.77	498474
2021-02-05	33.23	34.72	33.16	34.56	1094449
2021-02-08	34.79	35.18	33.98	35.17	1228540
2021-02-09	35.28	35.98	34.87	35.47	735167
2021-02-10	35.59	35.99	34.96	35.61	981966
2021-02-11	35.87	36.54	34.21	34.73	2406950
2021-02-12	31.66	32.60	30.90	32.12	4269491
2021-02-16	32.26	32.28	30.20	30.26	1528453
2021-02-17	30.00	30.91	28.76	29.65	4491176
2021-02-18	29.33	30.31	28.80	29.68	1284495
2021-02-19	29.85	30.44	29.35	29.75	2545220
2021-02-22	29.11	29.55	27.74	27.84	1327913
2021-02-23	27.06	27.76	26.17	27.48	1442970
2021-02-24	27.50	27.77	26.58	27.30	845117
2021-02-25	27.23	27.42	25.46	25.77	1564723
2021-02-26	26.04	26.58	25.50	25.95	1402168
2021-03-01	26.59	27.00	26.05	26.41	1168068
2021-03-02	26.58	26.74	26.11	26.20	1256101
2021-03-03	26.34	26.34	24.83	24.84	835852
2021-03-04	24.66	24.93	23.76	24.44	2320135
2021-03-05	24.53	25.42	23.57	25.37	1907594
2021-03-08	25.50	25.83	24.37	24.44	1246562
2021-03-09	25.04	25.58	24.78	25.16	962825
2021-03-10	25.45	25.88	24.82	24.94	995071
2021-03-11	25.54	25.71	25.24	25.30	1468697
2021-03-12	25.02	25.34	24.74	25.15	951285
2021-03-15	25.23	25.44	24.83	25.24	919626
2021-03-16	25.45	25.85	25.01	25.21	1713567
2021-03-17	24.90	26.07	24.55	26.00	1129705
2021-03-18	25.60	26.16	24.72	24.90	1158690
2021-03-19	24.89	25.35	24.64	24.74	1459096
2021-03-22	25.05	25.40	24.78	25.02	747433
2021-03-23	24.98	25.02	24.37	24.56	1035819
2021-03-24	24.20	24.60	22.86	23.21	1577384
2021-03-25	22.87	23.88	22.63	23.77	1304455
2021-03-26	23.78	26.00	23.33	24.07	1373324
2021-03-29	23.98	24.44	23.53	23.70	2062663
2021-03-30	23.53	24.03	23.47	23.89	984757
2021-03-31	24.15	24.82	23.82	23.83	1398909
2021-04-01	24.14	24.87	23.98	24.51	2048029
2021-04-05	25.05	25.20	23.90	24.27	648011
2021-04-06	24.46	25.50	24.39	25.28	1662519
2021-04-07	25.11	25.15	23.82	24.18	1016450
2021-04-08	24.89	25.31	24.54	25.00	1253933
2021-04-09	24.75	24.75	24.07	24.36	615207
2021-04-12	24.25	24.43	23.79	23.96	913240
2021-04-13	24.06	24.88	24.06	24.69	1023345
2021-04-14	24.67	25.42	24.54	25.21	1019830
2021-04-15	25.45	25.90	24.76	25.14	831582
2021-04-16	25.20	25.31	24.79	25.28	598945
2021-04-19	25.15	25.47	24.76	25.09	689754
2021-04-20	25.09	25.11	24.22	24.45	760633
2021-04-21	24.51	24.80	23.83	24.76	975585
2021-04-22	24.77	25.49	24.69	25.29	1100864
2021-04-23	25.48	25.87	25.25	25.45	1494211
2021-04-26	25.57	26.12	25.55	25.94	1576173
2021-04-27	26.10	26.17	25.63	25.73	1187256
2021-04-28	25.64	25.81	24.65	24.87	1600850
2021-04-29	24.94	25.44	24.30	25.21	1584322
2021-04-30	25.16	25.20	24.53	24.68	1375859
2021-05-03	24.73	24.97	23.82	23.83	623950
2021-05-04	23.33	23.78	23.15	23.71	1854508
2021-05-05	23.90	25.03	23.90	24.55	2094317
2021-05-06	24.43	24.47	23.30	24.08	1229682
2021-05-07	25.23	27.42	25.06	27.35	4253916
2021-05-10	27.47	28.65	26.37	27.60	2739869
2021-05-11	26.51	29.25	26.51	28.73	2961428
2021-05-12	28.38	28.51	27.31	27.69	1411263
2021-05-13	27.94	28.34	27.33	27.77	1394120
2021-05-14	28.00	28.86	27.75	28.58	1034972
2021-05-17	28.38	28.52	27.68	27.73	978027
2021-05-18	27.86	28.89	27.85	28.38	1213026
2021-05-19	27.17	28.11	27.06	27.76	1164695
2021-05-20	28.09	28.40	27.27	27.99	832737
2021-05-21	28.27	28.94	27.62	28.26	1159340
2021-05-24	28.38	28.61	28.00	28.28	1027716
2021-05-25	28.34	28.66	27.45	27.77	2025164
2021-05-26	27.84	28.10	27.58	28.00	684178
2021-05-27	28.08	28.41	27.55	28.31	1186985
2021-05-28	28.28	28.65	28.13	28.22	913729
2021-06-01	28.28	28.65	27.64	27.80	891395
2021-06-02	27.75	27.82	26.94	27.25	972107
2021-06-03	26.58	26.87	26.05	26.08	910040
2021-06-04	26.09	26.56	25.51	26.44	1499913
2021-06-07	26.65	27.00	25.55	25.59	796704
2021-06-08	26.00	26.19	25.09	25.47	873157
2021-06-09	25.56	25.93	24.77	24.84	1412629
2021-06-10	24.90	25.30	24.31	24.88	1074663
2021-06-11	24.74	25.31	24.73	25.13	781765
2021-06-14	25.14	25.16	24.66	24.74	841293
2021-06-15	24.62	25.05	24.10	24.26	1317945
2021-06-16	24.13	24.86	24.07	24.57	632743
2021-06-17	24.22	24.77	24.22	24.51	651166
2021-06-18	24.43	24.69	23.88	24.19	909256
2021-06-21	24.16	24.58	23.86	24.51	759130
2021-06-22	24.43	25.67	24.31	25.63	1012382
2021-06-23	25.87	27.88	25.87	27.25	2303368
2021-06-24	27.26	27.75	26.77	27.54	823346
2021-06-25	27.74	27.83	26.91	27.03	1053824
2021-06-28	27.06	27.27	26.62	27.18	864173
2021-06-29	27.26	27.42	26.81	26.86	540373
2021-06-30	26.76	26.76	26.13	26.23	472473
2021-07-01	26.59	26.59	26.17	26.33	354145
2021-07-02	26.40	26.52	25.25	25.44	929051
2021-07-06	25.80	25.83	24.60	25.65	1097773
2021-07-07	25.69	25.89	24.83	24.90	700518
2021-07-08	24.35	25.61	24.00	25.22	1353584
2021-07-09	25.42	26.02	25.36	25.81	528500
2021-07-12	25.65	27.26	25.65	27.23	1157616
2021-07-13	27.01	27.40	26.80	27.07	967595
2021-07-14	27.35	27.50	26.37	26.44	1420065
2021-07-15	26.32	26.62	25.34	26.50	1035929
2021-07-16	26.82	27.71	26.78	27.46	1066085
2021-07-19	27.27	27.94	26.88	27.01	1193681
2021-07-20	26.95	28.42	26.46	28.06	927873
2021-07-21	28.10	29.32	28.04	28.71	1063229
2021-07-22	28.53	28.58	27.75	28.36	1120481
2021-07-23	28.51	28.98	27.26	28.24	1006301
2021-07-26	28.17	29.22	28.13	28.92	1001200
2021-07-27	28.82	28.83	27.24	27.70	1315302
2021-07-28	27.89	28.76	27.89	28.62	835472
2021-07-29	28.74	29.46	28.53	29.24	556247
2021-07-30	28.96	29.26	28.48	28.60	795231
2021-08-02	28.90	29.36	28.74	28.79	936370
2021-08-03	29.33	29.48	28.09	29.28	2417871
2021-08-04	29.04	29.65	28.84	28.96	1389062
2021-08-05	29.08	29.37	28.50	29.31	1172324
2021-08-06	30.38	31.82	29.40	31.13	2194263
2021-08-09	30.82	31.29	29.62	29.92	1786263
2021-08-10	29.92	30.37	29.75	29.97	1069409
2021-08-11	30.00	30.48	29.17	29.32	1875211
2021-08-12	29.94	30.75	29.50	30.74	1229054
2021-08-13	30.64	30.64	29.62	29.93	680371
2021-08-16	29.97	30.00	28.44	28.49	992462
2021-08-17	28.15	28.18	26.80	27.21	1740726
2021-08-18	27.25	28.01	26.81	27.46	1604855
2021-08-19	27.24	27.29	26.27	26.40	1223282
2021-08-20	26.35	27.22	26.35	26.82	876146
2021-08-23	27.03	27.69	27.02	27.51	659664
2021-08-24	27.79	28.23	27.39	28.21	874050
2021-08-25	28.11	28.72	27.97	28.34	852623
2021-08-26	29.85	30.30	29.25	29.42	1109935
2021-08-27	29.43	31.09	29.41	30.95	1215959
2021-08-30	31.06	31.82	30.17	31.05	1527643
2021-08-31	30.90	31.20	30.19	30.38	1597360
2021-09-01	30.58	31.05	30.27	30.68	1236993
2021-09-02	30.89	30.96	29.68	29.77	754350
2021-09-03	29.65	29.98	29.19	29.92	1129643
2021-09-07	30.00	30.15	29.54	29.75	579502
2021-09-08	29.54	29.82	28.98	29.55	833536
2021-09-09	29.30	30.42	29.29	30.34	994468
2021-09-10	30.56	31.93	30.38	31.52	693246
2021-09-13	31.50	32.18	31.30	31.72	921961
2021-09-14	31.96	31.99	30.99	31.15	728720
2021-09-15	31.15	32.31	30.85	32.17	723148
2021-09-16	32.22	32.22	31.03	31.77	873552
2021-09-17	32.25	32.50	31.51	31.99	1677603
2021-09-20	31.15	31.73	30.85	30.97	962593
2021-09-21	31.12	32.04	31.03	31.11	1449514
2021-09-22	31.18	31.79	30.95	31.60	741833
2021-09-23	31.77	32.18	31.43	32.00	749001
2021-09-24	31.85	32.95	31.79	32.81	605887
2021-09-27	33.00	33.35	32.34	32.60	1801981
2021-09-28	32.26	32.26	31.02	31.22	794911
2021-09-29	31.61	31.78	30.99	31.17	560813
2021-09-30	31.26	31.91	30.94	31.41	850211
2021-10-01	31.60	33.10	31.55	32.55	885324
2021-10-04	32.37	32.37	30.91	31.11	728008
2021-10-05	31.15	32.09	30.85	31.80	974028
2021-10-06	31.21	32.14	31.01	32.06	731078
2021-10-07	32.40	34.59	32.06	34.00	1864143
2021-10-08	34.57	35.43	34.18	34.69	1573199
2021-10-11	34.70	34.88	33.50	33.81	1145866
2021-10-12	34.00	35.09	33.75	34.01	1040852
2021-10-13	34.31	34.79	34.01	34.49	901246
2021-10-14	35.00	35.58	34.51	35.06	1373379
2021-10-15	35.55	35.55	34.30	34.66	723612
2021-10-18	34.53	34.80	34.20	34.77	623673
2021-10-19	35.01	35.16	34.18	34.38	821906
2021-10-20	34.42	34.47	33.17	33.76	743137
2021-10-21	33.76	34.50	33.51	34.40	483414
2021-10-22	34.33	34.54	33.55	33.89	752539
2021-10-25	33.91	34.92	33.79	34.85	564340
2021-10-26	35.18	35.30	33.94	34.59	618844
2021-10-27	34.79	34.79	33.24	33.31	456076
2021-10-28	33.52	34.16	33.24	33.27	346967
2021-11-01	33.73	33.99	33.11	33.58	1029371
2021-11-02	33.52	34.48	32.68	34.44	1078194
2021-11-03	34.44	35.35	33.83	35.33	1288378
2021-11-04	35.63	35.97	35.01	35.75	1473566
2021-11-05	36.25	36.67	35.36	36.53	2011289
2021-11-08	37.00	37.28	35.72	35.90	2178075
2021-11-09	35.73	39.04	35.30	36.00	2174025
2021-11-10	37.56	39.50	36.06	38.01	4019608
2021-11-11	38.01	39.76	37.98	38.80	1090557
2021-11-12	39.00	39.00	38.00	38.53	921700
2021-11-15	38.85	39.49	37.81	38.18	702539
2021-11-16	37.96	39.13	37.50	38.94	924625
2021-11-17	38.70	38.80	38.23	38.45	567456
2021-11-18	38.45	38.90	37.62	38.08	657341
2021-11-19	38.14	38.54	37.62	37.90	715509
2021-11-22	37.98	38.29	36.53	37.37	1212247
2021-11-23	37.05	37.14	35.18	36.16	874024
2021-11-24	35.97	36.95	35.75	36.10	400308
2021-11-29	37.76	38.06	36.88	37.28	1062550
2021-11-30	37.39	37.96	36.36	37.50	1519836
2021-12-01	37.88	38.34	36.60	36.69	1748598
2021-12-02	36.17	37.24	35.50	37.20	1595858
2021-12-03	37.30	37.48	35.69	36.15	1220962
2021-12-06	35.60	37.89	35.53	37.76	1019798
2021-12-07	38.69	39.77	38.45	39.14	1592052
2021-12-08	39.16	39.45	37.62	38.31	1360970
2021-12-09	37.96	38.66	36.67	36.82	788481
2021-12-10	36.76	37.48	35.27	35.70	893521
2021-12-13	35.71	36.22	34.76	34.92	909675
2021-12-14	34.69	35.02	33.19	33.32	1291625
2021-12-15	33.36	33.47	32.15	33.33	1458900
2021-12-16	33.60	34.13	32.68	32.70	849016
2021-12-17	32.63	33.05	31.26	32.45	1457532
2021-12-20	31.94	32.02	31.05	31.06	930338
2021-12-21	31.29	33.22	31.17	33.08	1241933
2021-12-22	32.96	33.20	32.49	32.72	1123954
2021-12-23	32.66	33.88	32.37	33.55	1069719
2021-12-27	33.59	34.18	33.55	34.11	987820
2021-12-28	34.02	34.45	33.46	33.81	1201699
2021-12-29	33.75	34.38	32.89	33.19	878744
2021-12-30	33.30	34.03	33.18	33.25	918728
2021-12-31	33.10	33.72	32.60	33.64	1238322
2022-01-03	33.72	35.09	33.21	35.00	877832
2022-01-04	35.05	35.89	34.25	34.72	959372
2022-01-05	34.39	34.39	31.91	31.92	1079267
2022-01-06	31.77	32.79	31.09	32.54	1134933
2022-01-07	33.83	34.37	32.48	32.58	1481883
2022-01-10	32.05	33.31	31.57	33.04	910614
2022-01-11	33.04	33.82	32.39	33.11	787619
2022-01-12	33.35	33.74	32.04	32.89	842855
2022-01-13	33.00	33.21	31.91	32.00	634976
2022-01-14	31.73	32.00	30.71	31.94	884363
2022-01-18	31.33	32.03	30.91	31.17	737342
2022-01-19	31.39	31.39	29.78	30.71	1908387
2022-01-20	31.10	32.01	30.30	30.37	757941
2022-01-21	29.92	30.87	29.36	29.69	951642
2022-01-24	29.19	31.17	28.50	30.96	1175128
2022-01-25	30.33	30.65	29.78	29.91	898592
2022-01-26	30.67	31.12	29.56	29.77	682069
2022-01-27	30.14	30.92	29.17	29.33	655060
2022-01-28	29.47	30.42	29.23	30.42	861704
2022-01-31	30.25	32.15	29.95	31.90	1444256
2022-02-01	32.05	33.32	31.32	33.06	1981346
2022-02-02	33.38	34.20	33.16	33.61	1162934
2022-02-03	32.61	33.64	32.40	32.85	540827
2022-02-04	32.83	34.48	32.49	34.10	769556
2022-02-07	34.16	35.23	34.14	34.65	735117
2022-02-08	34.42	35.23	34.38	34.88	718810
2022-02-09	35.54	35.89	35.08	35.82	634396
2022-02-10	35.37	36.25	35.04	35.27	896863
2022-02-11	35.40	35.49	34.20	34.64	752498
2022-02-14	34.53	35.36	34.01	34.08	881368
2022-02-15	34.49	36.18	34.49	36.04	734029
2022-02-16	35.37	36.45	35.29	36.27	414577
2022-02-17	35.76	36.13	34.95	35.31	575846
2022-02-18	35.14	35.66	34.40	34.44	840334
2022-02-22	34.21	34.49	32.06	32.15	740918
2022-02-23	32.52	32.87	30.94	31.01	849997
2022-02-24	29.81	32.27	29.55	32.26	1151571
2022-02-25	36.60	47.18	35.48	46.44	8928102
2022-02-28	45.60	50.03	44.95	48.45	3779945
2022-03-01	47.90	48.87	45.76	46.51	3019391
2022-03-02	46.57	46.59	43.29	46.04	2529946
2022-03-03	46.05	46.58	43.21	43.66	1557234
2022-03-04	44.02	44.40	41.07	41.72	1586963
2022-03-07	41.61	42.08	37.69	37.96	1408008
2022-03-08	38.19	38.34	35.69	36.96	1603947
2022-03-09	38.25	40.45	37.44	40.20	1473944
2022-03-10	39.55	41.96	38.76	41.87	1317100
2022-03-11	42.00	42.78	41.00	41.27	757863
2022-03-14	41.10	41.41	37.50	37.54	1528991
2022-03-15	37.76	40.52	37.31	40.29	773665
2022-03-16	41.12	43.28	40.75	43.20	1238430
2022-03-17	42.77	44.02	42.51	43.21	1301644
2022-03-18	43.25	45.08	43.16	43.46	1355568
2022-03-21	43.39	43.72	42.14	43.72	809984
2022-03-22	43.65	45.27	43.60	44.22	1278637
2022-03-23	43.51	43.94	42.35	43.31	1066996
2022-03-24	43.73	43.73	41.81	42.82	796378
2022-03-25	42.89	43.01	41.04	41.39	928720
2022-03-28	41.50	42.12	40.45	41.73	686549
2022-03-29	42.60	44.32	42.20	44.03	813702
2022-03-30	44.79	45.68	43.33	43.66	1118743
2022-03-31	43.31	43.53	42.28	42.46	757307
2022-04-01	42.82	43.67	42.54	43.52	852923
2022-04-04	43.76	45.47	43.25	44.77	1230974
2022-04-05	44.80	45.05	42.17	43.22	821483
2022-04-06	42.18	42.61	40.33	41.63	1300508
2022-04-07	41.26	42.32	40.40	41.84	1609812
2022-04-08	41.47	42.24	40.45	40.63	1072331
2022-04-11	40.00	41.29	39.51	40.51	639598
2022-04-12	41.68	43.16	40.53	40.58	895778
2022-04-13	40.70	42.60	40.45	42.58	788085
2022-04-14	42.62	43.29	42.10	42.87	961769
2022-04-18	42.96	43.19	40.96	41.47	1094436
2022-04-19	40.91	41.30	39.81	40.00	799383
2022-04-20	39.81	40.25	35.28	36.25	1709773
2022-04-21	36.45	36.45	34.92	35.33	1375676
2022-04-22	35.55	35.86	34.60	34.76	843354
2022-04-25	34.05	36.57	33.75	36.52	1675659
2022-04-26	36.01	36.18	34.86	35.34	1108429
2022-04-27	35.09	36.19	34.62	34.75	673825
2022-04-28	35.39	36.99	32.87	34.37	1162879
2022-04-29	34.05	35.05	32.46	32.68	945983
2022-05-02	32.45	33.68	31.90	33.57	1217300
2022-05-03	33.46	34.12	32.75	33.56	1155688
2022-05-04	33.56	37.09	33.08	37.06	1916562
2022-05-05	36.21	36.21	33.18	33.94	1083671
2022-05-06	33.28	33.43	30.94	31.75	1354612
2022-05-09	31.09	31.78	29.63	29.83	2268369
2022-05-10	25.53	25.53	20.15	23.01	6658706
2022-05-11	22.72	24.42	21.58	22.35	2452401
2022-05-12	22.03	24.68	21.69	23.54	2039865
2022-05-13	24.06	25.75	24.06	25.37	1524427
2022-05-16	25.13	25.53	24.12	24.65	1196081
2022-05-17	25.49	25.89	24.28	25.33	1264781
2022-05-18	24.77	25.47	22.97	23.16	1100702
2022-05-19	22.77	24.49	22.77	23.39	1139954
2022-05-20	24.01	24.01	22.17	22.93	961019
2022-05-23	22.97	23.02	21.73	22.13	1510509
2022-05-24	21.89	22.67	21.25	22.35	1392910
2022-05-25	22.21	25.27	22.21	23.91	2968345
2022-05-26	24.11	25.75	23.93	24.76	1912063
2022-05-27	24.84	26.11	24.84	25.79	884792
2022-05-31	25.59	26.09	24.72	25.32	1695931
2022-06-01	25.43	26.24	24.60	25.43	1529582
2022-06-02	25.33	26.73	25.33	26.45	851446
2022-06-03	26.06	26.40	25.39	25.47	1132258
2022-06-06	25.84	25.97	24.98	25.69	1203870
2022-06-07	25.46	26.08	25.16	25.72	711378
2022-06-08	25.62	26.37	25.42	25.50	628172
2022-06-09	25.08	25.48	24.17	24.25	866761
2022-06-10	23.74	24.18	23.01	23.22	970700
2022-06-13	22.27	22.77	21.77	22.33	1205076
2022-06-15	21.72	22.89	21.63	22.42	1113964
2022-06-16	21.53	21.90	21.15	21.47	665106
2022-06-17	21.82	22.93	21.82	22.52	892082
2022-06-21	22.62	23.57	22.45	22.47	745185
2022-06-22	22.17	23.05	22.17	22.67	498537
2022-06-23	22.69	23.53	22.69	23.04	693783
2022-06-24	23.29	23.83	23.11	23.65	1664449
2022-06-27	23.98	24.14	22.96	23.54	1081668
2022-06-28	23.77	24.03	22.60	22.63	754126
2022-06-29	22.57	22.66	21.97	22.38	414964
2022-06-30	21.99	21.99	20.82	21.49	812429
2022-07-01	21.43	22.72	21.43	22.42	563689
2022-07-05	21.90	22.85	21.73	22.75	562099
2022-07-06	22.88	22.99	21.89	22.22	582870
2022-07-07	22.28	22.87	22.18	22.67	494533
2022-07-08	22.29	23.87	22.22	23.19	844497
2022-07-11	22.65	23.25	22.26	22.75	652869
2022-07-12	22.77	23.15	22.08	22.60	750656
2022-07-13	22.00	22.56	21.87	22.33	570679
2022-07-14	22.05	22.14	21.47	21.70	364284
2022-07-15	22.20	22.84	21.62	22.40	914556
2022-07-18	22.87	23.33	22.39	22.53	427264
2022-07-19	22.96	24.35	22.96	24.14	638101
2022-07-20	24.30	25.06	24.09	24.70	1077582
2022-07-21	24.57	25.10	24.26	25.10	879081
2022-07-22	25.02	25.14	23.57	23.77	825638
2022-07-25	23.77	23.77	23.16	23.63	517970
2022-07-26	23.31	23.31	22.53	23.00	542320
2022-07-27	23.60	24.22	23.31	23.87	521614
2022-07-28	24.00	24.70	23.65	24.63	399443
2022-07-29	24.33	24.64	23.66	24.29	1826684
2022-08-01	24.22	24.70	23.83	24.64	523431
2022-08-02	24.50	25.05	24.33	24.86	355121
2022-08-03	25.06	25.39	24.60	25.33	710442
2022-08-04	25.48	25.95	24.81	25.30	1139166
2022-08-05	24.86	25.77	24.62	25.69	854671
2022-08-08	25.97	26.43	25.19	25.72	2584503
2022-08-09	21.89	22.50	19.05	19.16	4653880
2022-08-10	19.72	20.66	19.51	20.48	2034042
2022-08-11	20.73	21.43	20.03	20.34	2730809
2022-08-12	20.67	20.87	20.09	20.12	1319232
2022-08-15	19.87	20.54	19.80	20.40	1396258
2022-08-16	20.19	21.32	19.86	20.76	3868683
2022-08-17	20.31	20.65	19.71	20.08	1029946
2022-08-18	20.01	20.03	19.60	19.99	907642
2022-08-19	19.56	19.72	18.88	19.33	3484836
2022-08-22	18.95	19.14	18.12	18.23	1002563
2022-08-23	18.21	18.98	18.11	18.75	1141210
2022-08-24	18.81	19.64	18.69	18.99	922449
2022-08-25	19.19	19.76	19.11	19.71	798216
2022-08-26	19.76	19.99	19.06	19.20	639334
2022-08-29	18.94	19.42	18.94	19.11	546607
2022-08-30	19.35	19.67	18.83	19.07	586714
2022-08-31	19.25	19.27	18.70	18.70	1029123
2022-09-01	18.36	19.24	17.90	19.22	1324856
2022-09-02	19.48	20.12	19.01	19.08	1221745
2022-09-06	19.03	19.03	18.37	18.51	639510
2022-09-07	18.45	18.93	18.31	18.88	874093
2022-09-08	18.52	19.29	18.37	19.13	1033285
2022-09-09	19.08	19.59	18.99	19.11	1052138
2022-09-12	19.35	19.67	19.02	19.15	1183355
2022-09-13	18.44	18.44	17.24	17.31	1417784
2022-09-14	17.20	17.50	16.81	17.15	1566789
2022-09-15	16.88	17.20	16.36	16.57	2144956
2022-09-16	16.32	16.32	15.91	16.23	1342288
2022-09-19	16.06	16.32	15.74	15.94	1693970
2022-09-20	15.56	15.70	15.10	15.30	1950377
2022-09-22	15.11	15.28	14.62	14.90	1324339
2022-09-23	14.78	15.00	14.56	14.88	1092907
2022-09-26	14.85	15.31	14.54	14.56	1249406
2022-09-27	14.82	15.11	14.47	14.51	908326
2022-09-28	14.58	14.97	14.43	14.72	1128024
2022-09-29	14.20	14.44	13.66	14.41	2121724
2022-09-30	14.27	15.09	14.16	14.17	1635591
2022-10-03	14.32	15.07	14.23	14.92	1275406
2022-10-04	15.37	15.77	15.01	15.23	981550
2022-10-05	14.93	15.16	14.43	14.61	878034
2022-10-06	14.48	14.83	14.14	14.56	739754
2022-10-07	14.25	14.25	13.83	13.99	1066914
2022-10-10	14.07	14.41	13.82	14.05	927853
2022-10-11	13.96	14.29	13.51	14.04	1144672
2022-10-12	14.08	14.22	13.82	14.15	1166460
2022-10-13	13.75	14.26	13.47	14.09	1255929
2022-10-14	14.34	14.63	13.68	13.70	803572
2022-10-17	14.17	14.68	14.09	14.15	1745105
2022-10-18	14.67	14.72	13.75	14.67	2716004
2022-10-19	14.64	14.73	13.59	13.69	2352551
2022-10-20	13.76	14.34	13.47	13.57	1845702
2022-10-21	13.42	13.47	12.90	13.33	2617152
2022-10-24	13.43	13.50	12.80	12.91	1466981
2022-10-25	13.04	14.21	13.04	14.01	1306060
2022-10-26	13.75	14.36	13.67	13.80	735406
2022-10-27	13.84	14.05	13.54	13.83	799445
2022-10-28	13.87	14.21	13.56	14.18	599172
2022-10-31	14.05	14.93	14.05	14.56	1251711
2022-11-01	14.90	15.45	14.60	15.17	919995
2022-11-02	15.08	15.10	14.08	14.13	1594507
2022-11-03	13.86	14.58	13.79	14.47	6820127
2022-11-04	14.57	14.92	14.02	14.19	1255543
2022-11-07	14.57	14.57	13.59	14.21	8069148
2022-11-08	14.38	14.65	13.45	13.76	4704387
2022-11-09	9.32	13.08	9.14	12.67	11282630
2022-11-10	13.59	14.39	12.89	13.98	3159649
2022-11-11	13.93	14.93	13.72	14.68	2562062
2022-11-14	14.56	14.68	13.99	14.02	1526088
2022-11-15	14.46	15.00	14.46	14.54	1426206
2022-11-16	14.22	14.51	13.63	13.97	1989690
2022-11-17	13.53	13.86	13.28	13.42	1135336
2022-11-18	13.77	13.77	12.95	13.30	1275053
2022-11-21	13.13	13.37	13.01	13.31	1433870
2022-11-22	13.40	13.62	13.01	13.60	3268302
2022-11-23	13.67	13.85	13.18	13.20	888448
2022-11-25	12.99	13.38	12.89	12.96	393059
2022-11-28	12.84	12.86	12.26	12.34	1526295
2022-11-29	12.29	12.53	12.24	12.32	1715188
2022-11-30	12.32	13.20	12.07	13.08	2158114
2022-12-01	13.19	13.39	12.97	13.08	2136488
2022-12-02	12.88	13.13	12.59	13.08	946175
2022-12-05	13.02	13.21	12.48	12.59	1123381
2022-12-06	12.55	12.64	12.10	12.16	1014783
2022-12-07	12.04	12.18	11.81	11.93	2404568
2022-12-08	12.54	13.66	12.35	13.33	2133711
2022-12-09	13.24	13.26	12.86	12.94	1003703
2022-12-12	12.92	13.30	12.66	13.07	1339685
2022-12-13	13.61	14.13	13.39	13.69	1559554
2022-12-14	13.78	14.37	13.59	14.13	1349582
2022-12-15	13.78	14.48	13.77	14.43	1882232
2022-12-16	14.33	14.59	13.50	13.83	1971326
2022-12-19	13.79	13.86	13.23	13.37	1079637
2022-12-20	13.21	13.61	13.09	13.45	904018
2022-12-21	13.51	13.73	13.34	13.55	696319
2022-12-22	12.98	13.43	12.98	13.39	1489988
2022-12-23	13.30	13.59	13.12	13.53	638417
2022-12-27	13.43	13.52	13.07	13.08	615107
2022-12-28	13.03	13.45	12.95	13.33	1624988
2022-12-29	13.58	14.16	13.37	13.90	1096712
2022-12-30	13.61	14.08	13.53	14.01	1064541
2023-01-03	14.22	14.60	14.13	14.37	2164198
2023-01-04	14.61	14.94	14.31	14.88	1450260
2023-01-05	14.71	14.74	14.25	14.40	1431821
2023-01-06	14.54	15.10	14.45	15.02	1038948
2023-01-09	15.20	15.56	15.06	15.46	1532055
2023-01-10	15.26	15.48	15.10	15.21	853144
2023-01-11	15.26	16.02	15.20	15.89	1420086
2023-01-12	15.92	16.64	15.74	16.36	1148196
2023-01-13	16.03	16.63	15.99	16.27	1022404
2023-01-17	16.26	16.44	16.06	16.15	1305030
2023-01-18	16.26	16.69	15.75	15.88	2199771
2023-01-19	15.78	15.99	15.42	15.81	1690615
2023-01-20	16.04	16.42	15.77	16.13	1146901
2023-01-23	16.14	16.77	16.06	16.49	1352222
2023-01-24	16.33	16.85	16.27	16.59	989724
2023-01-25	16.27	16.76	16.12	16.63	1097751
2023-01-26	16.92	17.15	16.56	16.92	682523
2023-01-27	16.87	17.45	16.85	17.26	836102
2023-01-30	17.06	17.67	17.01	17.15	1714791
2023-01-31	17.22	17.86	17.20	17.65	1687210
2023-02-01	17.61	17.84	17.02	17.66	1325802
2023-02-02	18.17	18.53	17.76	18.09	1497967
2023-02-03	17.56	18.05	17.16	17.48	1226634
2023-02-06	17.22	17.70	17.05	17.44	723515
2023-02-07	17.30	17.74	17.09	17.69	684409
2023-02-08	17.53	17.78	17.25	17.30	575512
2023-02-09	17.45	17.64	16.77	16.80	827539
2023-02-10	16.64	16.78	16.30	16.33	794571
2023-02-13	16.49	17.00	16.38	16.75	852811
2023-02-14	16.61	17.16	16.34	17.13	711676
2023-02-15	17.01	17.52	16.82	17.30	957009
2023-02-16	15.54	17.07	15.37	16.72	1805768
2023-02-17	16.72	17.11	16.59	17.07	1117450
2023-02-21	16.70	17.10	16.46	16.52	1516809
2023-02-22	16.61	17.00	16.50	16.80	864084
2023-02-23	17.05	17.32	16.86	17.16	779546
2023-02-24	16.66	17.09	16.32	17.02	713513
2023-02-27	17.32	17.42	17.04	17.06	1072667
2023-02-28	17.06	17.46	16.64	17.05	1967173
2023-03-01	17.95	19.76	17.81	18.14	4191622
2023-03-02	17.84	18.22	17.55	17.69	1559265
2023-03-03	17.77	17.77	17.27	17.46	1660201
2023-03-06	17.51	17.51	16.93	17.30	1185635
2023-03-07	17.40	17.57	17.19	17.23	1130167
2023-03-08	17.29	17.29	16.93	17.14	696398
2023-03-09	17.12	17.37	17.02	17.09	1056600
2023-03-10	16.97	17.19	16.51	16.82	827378
2023-03-13	16.63	17.17	16.51	17.05	784290
2023-03-14	17.50	17.68	16.95	17.09	882792
2023-03-15	16.75	17.46	16.71	17.40	1275384
2023-03-16	17.31	18.02	17.24	17.81	1109540
2023-03-17	17.91	18.35	17.75	17.88	1411278
2023-03-20	17.88	18.22	17.73	17.98	900876
2023-03-21	18.19	18.57	18.18	18.38	879072
2023-03-22	18.44	18.68	18.09	18.18	736834
2023-03-23	18.32	18.68	18.26	18.54	777066
2023-03-24	18.48	18.64	18.21	18.63	758493
2023-03-27	18.64	18.64	17.95	18.32	1071656
2023-03-28	18.18	18.42	17.97	18.09	662459
2023-03-29	18.20	18.40	17.93	17.96	625213
2023-03-30	18.13	18.28	18.02	18.14	418955
2023-03-31	18.21	18.70	18.21	18.68	758870
2023-04-03	18.45	18.50	18.25	18.44	996658
2023-04-04	18.58	18.78	18.25	18.29	541892
2023-04-05	18.14	18.22	17.42	17.44	682112
2023-04-06	17.45	17.45	17.17	17.23	955232
2023-04-10	16.95	17.52	16.89	17.41	2271130
2023-04-11	17.44	17.79	17.41	17.60	992858
2023-04-12	17.83	17.95	17.61	17.70	608143
2023-04-13	17.95	18.22	17.92	18.09	630010
2023-04-14	18.08	18.08	16.87	17.17	2009963
2023-04-17	17.13	17.33	17.03	17.25	818584
2023-04-18	17.35	17.58	17.25	17.40	689302
2023-04-19	17.13	17.53	17.01	17.34	769208
2023-04-20	17.18	17.30	17.09	17.19	518405
2023-04-21	17.19	17.29	16.93	16.99	536987
2023-04-24	16.97	17.00	16.55	16.85	570204
2023-04-25	16.72	16.73	16.22	16.30	1309125
2023-04-26	16.42	16.56	16.20	16.27	756604
2023-04-27	16.58	16.64	16.25	16.35	917931
2023-04-28	16.28	16.70	16.17	16.44	793717
2023-05-01	16.42	16.68	16.30	16.38	787846
2023-05-02	16.27	16.30	15.80	16.01	955796
2023-05-03	16.10	16.19	15.82	15.86	962580
2023-05-04	15.81	15.81	15.34	15.50	975802
2023-05-05	15.77	16.21	15.71	16.16	907297
2023-05-08	16.15	16.42	16.14	16.25	1577549
2023-05-09	16.07	16.40	16.02	16.37	1179167
2023-05-10	19.51	20.12	18.06	18.81	4561795
2023-05-11	18.99	20.21	18.82	19.48	2933628
2023-05-12	19.59	19.98	18.96	19.06	1504830
2023-05-15	19.06	19.43	18.84	19.35	1303878
2023-05-16	19.25	19.39	18.83	19.23	1087499
2023-05-17	19.24	19.59	18.83	19.40	1248073
2023-05-18	19.39	19.66	19.17	19.36	1303996
2023-05-19	19.46	19.46	18.96	19.02	1234068
2023-05-22	19.13	19.16	18.75	18.98	1121968
2023-05-23	18.87	19.10	18.55	18.68	823294
2023-05-24	18.51	18.85	18.35	18.74	804403
2023-05-25	18.91	18.97	18.50	18.74	756576
2023-05-26	18.80	19.28	18.66	18.98	785016
2023-05-30	19.24	19.35	18.73	19.05	827798
2023-05-31	18.80	19.13	18.74	18.79	1277907
2023-06-01	18.81	19.28	18.73	19.12	920839
2023-06-02	19.32	19.76	19.20	19.50	1165833
2023-06-05	19.97	20.80	19.50	20.38	2540424
2023-06-06	20.27	20.45	19.99	20.00	1521870
2023-06-07	20.09	20.61	20.00	20.30	1350017
2023-06-08	20.33	20.71	20.14	20.60	1394046
2023-06-09	20.69	21.20	20.69	20.96	1187578
2023-06-12	21.00	21.71	20.85	21.65	2017841
2023-06-13	21.93	22.55	21.61	22.51	1780256
2023-06-14	22.51	22.68	21.98	22.26	2103048
2023-06-15	22.16	22.24	21.73	21.78	2369104
2023-06-16	21.88	22.18	21.55	21.97	20623529
2023-06-20	21.71	22.11	21.69	22.08	2152185
2023-06-21	21.93	21.99	21.30	21.41	1857689
2023-06-22	21.25	21.34	20.90	21.22	2245293
2023-06-23	20.86	20.93	20.41	20.61	2162298
2023-06-26	20.47	20.89	20.43	20.62	1057570
2023-06-27	21.28	22.26	21.16	22.24	1369046
2023-06-28	22.24	23.01	22.16	22.76	1958878
2023-06-29	23.09	23.10	22.68	22.77	1285435
2023-06-30	22.94	23.03	22.62	22.63	967240
2023-07-03	22.51	22.71	22.45	22.67	697605
2023-07-05	22.57	22.57	21.80	21.81	1100320
2023-07-06	21.51	21.72	21.49	21.67	795611
2023-07-07	21.78	22.14	21.75	22.06	939134
2023-07-10	21.92	22.58	21.89	22.51	1896172
2023-07-11	22.60	22.88	22.56	22.83	1653842
2023-07-12	23.22	23.70	22.89	23.66	976163
2023-07-13	23.73	23.81	23.25	23.57	888145
2023-07-14	23.50	23.69	23.27	23.37	1766615
2023-07-17	23.34	23.82	23.33	23.74	653980
2023-07-18	23.86	23.86	23.54	23.71	624607
2023-07-19	24.13	24.22	23.41	23.58	1330377
2023-07-20	23.73	24.02	23.13	23.19	1153565
2023-07-21	23.25	23.59	22.69	22.72	1312231
2023-07-24	22.72	22.85	22.15	22.71	1257276
2023-07-25	23.00	23.14	22.65	22.66	659473
2023-07-26	22.49	22.53	22.30	22.45	919005
2023-07-27	22.62	22.75	21.68	21.80	1147532
2023-07-28	22.08	22.28	22.03	22.20	1028916
2023-07-31	22.20	22.66	22.15	22.66	1061939
2023-08-01	22.49	22.49	22.02	22.28	1221240
2023-08-02	21.99	22.68	21.99	22.36	1236218
2023-08-03	21.82	21.94	21.47	21.49	1513124
2023-08-04	19.04	19.10	17.51	18.09	3000214
2023-08-07	18.00	18.91	17.75	18.78	2049274
2023-08-08	19.39	19.71	18.97	19.49	1854746
2023-08-09	19.24	19.50	19.12	19.24	1556533
2023-08-10	19.81	20.02	17.58	18.07	3020502
2023-08-11	18.07	18.67	18.07	18.41	2328795
2023-08-14	18.24	18.33	17.86	18.09	1129556
2023-08-15	17.96	18.18	17.90	17.99	795838
2023-08-16	17.97	18.04	17.78	17.88	975982
2023-08-17	17.94	18.20	17.90	17.94	862507
2023-08-18	17.71	18.13	17.70	18.08	890709
2023-08-21	18.07	18.09	17.75	18.04	846030
2023-08-22	18.15	18.20	17.89	17.98	972900
2023-08-23	18.07	18.49	18.07	18.33	976513
2023-08-24	18.37	18.45	17.74	17.74	1206248
2023-08-25	17.80	18.06	17.68	17.91	863613
2023-08-28	18.00	18.13	17.87	17.93	616156
2023-08-29	17.97	18.14	17.91	18.13	819103
2023-08-30	18.14	18.49	18.05	18.33	614281
2023-08-31	18.35	18.48	18.04	18.11	1579404
2023-09-01	18.28	18.54	18.15	18.47	961119
2023-09-05	18.20	18.74	17.94	18.62	977802
2023-09-06	18.59	18.78	18.41	18.54	966784
2023-09-07	18.47	18.48	17.99	18.33	837073
2023-09-08	18.41	18.78	18.29	18.36	1610404
2023-09-11	18.64	18.64	18.64	18.64	110
2023-09-12	18.57	18.60	18.12	18.16	876858
2023-09-13	18.17	18.28	17.83	17.87	937873
2023-09-14	18.00	18.40	18.00	18.29	1306706
2023-09-15	18.27	18.27	17.42	17.64	3402021
2023-09-18	17.61	17.93	17.57	17.86	1508066
2023-09-19	17.73	17.88	17.62	17.88	693458
2023-09-20	17.94	18.03	17.48	17.54	712709
2023-09-21	17.36	17.69	17.22	17.55	1124038
2023-09-22	17.68	17.79	17.52	17.53	493796
2023-09-25	17.45	17.64	17.34	17.46	500854
2023-09-26	17.38	17.49	17.21	17.25	582793
2023-09-27	17.35	17.70	17.33	17.49	498589
2023-09-28	17.47	17.86	17.47	17.73	722297
2023-09-29	17.86	17.88	17.49	17.52	752638
2023-10-02	17.41	17.51	17.22	17.35	673443
2023-10-03	17.23	17.33	16.93	17.01	968465
2023-10-04	16.99	17.33	16.93	17.29	553769
2023-10-05	17.22	17.30	17.01	17.13	542068
2023-10-06	17.07	17.44	17.04	17.34	562609
2023-10-09	17.18	17.51	17.03	17.45	433130
2023-10-10	17.51	17.83	17.51	17.77	677568
2023-10-11	17.80	17.93	17.68	17.79	779074
2023-10-12	17.76	17.76	17.46	17.65	931326
2023-10-13	17.69	17.80	17.35	17.37	1160016
2023-10-16	17.45	17.94	17.30	17.94	1063675
2023-10-17	17.87	18.02	17.78	17.88	781991
2023-10-18	17.74	17.97	17.62	17.87	1036403
2023-10-19	17.89	18.33	17.88	17.93	1136163
2023-10-20	18.02	18.14	17.67	17.84	988532
2023-10-23	17.70	18.25	17.66	17.87	958866
2023-10-24	18.09	18.24	17.92	18.13	805224
2023-10-25	18.07	18.14	17.35	17.40	1091544
2023-10-26	17.47	17.56	17.05	17.21	555470
2023-10-27	17.29	17.44	16.91	17.00	589120
2023-10-30	17.05	17.24	16.71	17.07	773709
2023-10-31	17.11	17.50	17.10	17.23	634043
2023-11-01	17.19	17.25	16.76	17.07	907190
2023-11-02	17.18	17.81	17.18	17.80	778217
2023-11-03	18.13	18.77	18.07	18.67	870025
2023-11-06	18.62	18.74	18.25	18.50	675362
2023-11-07	18.55	18.67	18.34	18.36	662390
2023-11-08	19.71	20.11	18.86	19.16	1916827
2023-11-09	19.21	19.38	18.59	18.74	1247058
2023-11-10	18.72	19.18	18.72	19.09	1143563
2023-11-13	19.08	19.39	18.83	19.07	1106250
2023-11-14	19.47	20.39	19.47	20.32	1437776
2023-11-15	20.45	21.16	20.45	20.64	1109531
2023-11-16	20.51	21.02	18.90	20.10	2668386
2023-11-17	20.15	20.73	19.94	20.63	1338173
2023-11-20	20.58	21.13	20.02	20.96	884503
2023-11-21	20.73	21.04	20.72	20.96	1301032
2023-11-22	21.16	21.51	20.63	21.15	679774
2023-11-24	21.02	21.50	21.02	21.32	305094
2023-11-27	21.12	21.79	21.12	21.44	837986
2023-11-28	21.44	21.72	21.34	21.61	965978
2023-11-29	21.74	22.09	21.74	21.93	1306529
2023-11-30	22.00	22.07	21.52	21.62	1103566
2023-12-01	21.55	21.73	21.02	21.68	1184885
2023-12-04	21.43	22.04	21.40	21.84	952403
2023-12-05	21.55	21.80	21.30	21.30	776446
2023-12-06	21.49	21.82	21.22	21.25	822824
2023-12-07	21.34	21.58	21.12	21.34	803302
2023-12-08	21.31	21.72	21.28	21.59	629340
2023-12-11	21.54	22.17	21.42	22.03	875607
2023-12-12	22.05	22.13	21.78	22.04	786254
2023-12-13	22.08	22.90	21.84	22.77	1618471
2023-12-14	23.14	23.61	23.01	23.54	1318426
2023-12-15	23.73	23.80	23.25	23.69	4631266
2023-12-18	23.68	23.96	23.30	23.94	980568
2023-12-19	24.02	24.55	24.02	24.38	862885
2023-12-20	24.39	24.64	23.78	23.87	761658
2023-12-21	24.28	24.41	23.96	24.21	834994
2023-12-22	24.40	24.46	23.94	24.22	638945
2023-12-26	24.22	24.48	24.00	24.33	445580
2023-12-27	24.43	24.53	24.21	24.44	490230
2023-12-28	24.35	24.52	24.14	24.49	501604
2023-12-29	24.32	24.58	24.08	24.16	539569
2024-01-02	23.84	23.92	23.27	23.52	642651
2024-01-03	23.21	23.30	22.83	22.84	717210
2024-01-04	22.83	23.02	22.59	22.75	573135
2024-01-05	22.52	22.79	22.47	22.49	647557
2024-01-08	22.67	23.20	22.60	22.99	805593
2024-01-09	22.74	23.02	22.59	22.90	627525
2024-01-10	23.03	23.42	22.90	23.31	500223
2024-01-11	23.18	23.30	22.65	22.96	608233
2024-01-12	23.14	23.14	22.71	22.77	646810
2024-01-16	22.70	22.94	22.58	22.85	486225
2024-01-17	22.46	23.04	22.46	23.00	486505
2024-01-18	23.40	23.45	23.03	23.26	521182
2024-01-19	23.44	23.44	23.02	23.34	454969
2024-01-22	23.60	23.99	23.46	23.62	649088
2024-01-23	23.95	23.95	23.05	23.06	715970
2024-01-24	23.40	23.41	22.74	22.76	636202
2024-01-25	22.96	23.07	22.72	23.00	678687
2024-01-26	23.04	23.34	22.99	23.14	432725
2024-01-29	23.20	23.87	23.18	23.86	458003
2024-01-30	23.70	23.81	23.50	23.71	637465
2024-01-31	23.47	24.02	23.20	23.24	793522
2024-02-01	23.36	23.68	23.08	23.66	555040
2024-02-02	23.61	24.22	23.41	23.96	573330
2024-02-05	23.73	24.03	23.48	23.83	753254
2024-02-06	23.80	24.10	23.78	23.91	469875
2024-02-07	23.80	23.82	23.22	23.26	1091701
2024-02-08	23.30	23.76	23.30	23.38	745935
2024-02-09	23.65	24.00	23.51	23.92	581444
2024-02-12	23.99	24.20	23.82	23.86	934514
2024-02-13	23.08	23.26	22.35	22.51	872448
2024-02-14	22.91	23.37	22.85	23.20	958380
2024-02-15	23.30	23.68	23.09	23.59	651052
2024-02-16	23.24	23.28	22.67	23.05	872415
2024-02-20	22.77	23.08	22.63	22.96	872432
2024-02-21	22.82	23.04	22.69	22.90	594969
2024-02-22	23.05	23.62	22.96	23.56	736692
2024-02-23	23.57	23.91	23.45	23.84	833592
2024-02-26	24.01	24.27	23.72	23.89	2073579
2024-02-27	22.50	23.99	21.95	23.52	4654564
2024-02-28	23.18	23.18	21.72	21.85	2692593
2024-02-29	22.02	22.48	21.97	22.14	1735440
2024-03-01	22.22	22.69	22.14	22.68	1187332
2024-03-04	22.60	23.08	22.47	22.94	1636065
2024-03-05	22.61	22.85	22.12	22.23	1795606
2024-03-06	22.55	22.83	22.38	22.55	1546084
2024-03-07	22.81	23.36	22.73	23.28	1224287
2024-03-08	23.43	24.22	22.96	23.00	1555280
2024-03-11	22.93	23.08	22.70	23.00	1388094
2024-03-12	23.00	23.44	22.96	22.99	1101559
2024-03-13	23.00	23.14	22.68	22.72	1094096
2024-03-14	22.77	22.97	22.02	22.22	1363258
2024-03-15	22.06	22.50	22.01	22.47	8328281
2024-03-18	22.56	23.52	22.36	23.46	1405093
2024-03-19	23.45	23.67	23.13	23.44	1001498
2024-03-20	23.44	23.82	23.14	23.40	803636
2024-03-21	23.59	23.77	23.01	23.01	1031291
2024-03-22	23.14	23.42	22.95	23.20	636679
2024-03-25	23.18	23.38	23.02	23.03	570376
2024-03-26	23.32	23.75	23.16	23.18	604985
2024-03-27	23.39	23.62	22.91	23.00	1095968
2024-03-28	23.10	23.37	22.95	23.08	755957
2024-04-01	23.04	23.36	22.90	23.00	651016
2024-04-02	22.46	22.72	22.40	22.60	731355
2024-04-03	22.44	22.93	22.44	22.73	776716
2024-04-04	22.93	23.38	22.83	22.85	649335
2024-04-05	22.87	23.48	22.81	23.35	592829
2024-04-08	23.46	23.72	23.30	23.46	592987
2024-04-09	23.68	23.73	23.38	23.64	411968
2024-04-10	23.06	23.28	22.61	22.64	853210
2024-04-11	22.73	23.01	22.49	22.88	860600
2024-04-12	22.72	22.85	22.15	22.36	588552
2024-04-15	22.45	22.57	21.59	21.68	933393
2024-04-16	21.42	21.72	21.27	21.59	758568
2024-04-17	21.76	21.83	21.18	21.22	642125
2024-04-18	21.25	21.82	21.22	21.54	594687
2024-04-19	21.55	22.22	21.55	22.20	677707
2024-04-22	22.31	22.66	22.20	22.63	588009
2024-04-23	22.80	23.56	22.75	23.47	561255
2024-04-24	23.47	23.56	23.16	23.34	611445
2024-04-25	22.89	23.21	22.67	22.91	1079782
2024-04-26	23.19	23.48	23.14	23.22	431617
2024-04-29	23.18	23.39	22.85	22.85	623670
2024-04-30	22.83	22.92	22.42	22.46	1034870
2024-05-01	22.60	22.98	22.32	22.32	538619
2024-05-02	22.69	23.01	22.42	22.91	658789
2024-05-03	23.36	23.43	22.70	22.75	707388
2024-05-06	22.81	23.13	22.70	23.00	459200
2024-05-07	22.68	23.11	22.57	22.61	701235
2024-05-08	22.25	22.36	21.99	22.15	628411
2024-05-09	22.23	22.58	22.12	22.28	1460151
2024-05-10	23.43	24.76	23.37	24.22	1955920
2024-05-13	24.29	24.40	23.52	24.05	940779
2024-05-14	24.06	24.66	23.98	24.49	1191666
2024-05-15	24.67	24.98	24.14	24.96	886496
2024-05-16	24.73	24.84	23.78	23.80	1214717
2024-05-17	23.78	24.03	23.68	23.78	747561
2024-05-20	23.69	24.01	23.55	23.57	824403
2024-05-21	23.45	23.91	23.20	23.87	763890
2024-05-22	23.84	24.13	23.63	23.72	715519
2024-05-23	23.81	23.90	23.34	23.61	628289
2024-05-24	23.76	24.21	23.75	23.93	515670
2024-05-28	24.06	24.14	23.42	23.47	699195
2024-05-29	23.14	23.74	23.04	23.44	584131
2024-05-30	23.54	23.99	23.51	23.67	614351
2024-05-31	23.77	24.29	23.75	24.21	659416
2024-06-03	24.38	24.55	23.82	23.87	732592
2024-06-04	23.69	24.13	23.58	24.12	649356
2024-06-05	24.35	24.94	23.99	24.88	744574
2024-06-06	25.00	25.67	24.70	25.17	1466779
2024-06-07	25.27	26.59	25.20	26.19	1275656
2024-06-10	25.79	26.23	25.32	25.98	1139920
2024-06-11	25.84	26.19	25.54	26.18	797685
2024-06-12	26.77	26.90	26.46	26.72	682852
2024-06-13	26.72	26.74	25.76	25.88	590298
2024-06-14	25.56	25.64	25.25	25.42	582723
2024-06-17	25.30	25.71	25.12	25.47	534057
2024-06-18	25.37	25.39	25.14	25.31	567107
2024-06-20	25.21	25.31	24.89	25.08	733368
2024-06-21	25.12	25.27	24.89	25.20	3215435
2024-06-24	25.15	25.45	24.89	25.25	776571
2024-06-25	25.48	25.55	25.04	25.17	617461
2024-06-26	24.94	25.58	24.55	25.50	589491
2024-06-27	25.59	25.92	25.45	25.87	538288
2024-06-28	25.96	26.24	25.76	26.20	1464071
2024-07-01	26.20	26.29	24.74	24.98	794019
2024-07-02	24.91	25.55	24.82	25.49	579993
2024-07-03	25.66	26.05	24.16	24.33	1339347
2024-07-05	24.30	24.94	24.19	24.93	648654
2024-07-08	25.11	25.11	24.70	24.99	481525
2024-07-09	24.90	25.15	24.72	24.98	440887
2024-07-10	25.03	25.24	24.63	24.93	488595
2024-07-11	25.29	25.55	25.13	25.49	473812
2024-07-12	25.73	25.92	25.29	25.30	433671
2024-07-15	25.52	26.29	25.33	26.18	689143
2024-07-16	26.61	26.83	26.21	26.68	732518
2024-07-17	26.40	26.77	26.08	26.32	454589
2024-07-18	26.17	26.71	25.59	25.69	634494
2024-07-19	25.66	25.96	25.46	25.82	457842
2024-07-22	25.98	26.15	25.62	25.87	433259
2024-07-23	25.97	26.34	25.85	26.00	550550
2024-07-24	25.51	25.99	25.17	25.28	488240
2024-07-25	25.38	25.71	24.92	25.19	550914
2024-07-26	25.62	25.76	24.93	25.25	874576
2024-07-29	25.44	25.72	25.06	25.12	566104
2024-07-30	25.12	25.51	24.60	24.70	641856
2024-07-31	25.04	25.15	24.44	24.82	915604
2024-08-01	25.02	25.29	23.88	24.10	825477
2024-08-02	22.96	23.63	22.88	23.33	770621
2024-08-05	22.19	22.68	21.72	22.30	894905
2024-08-06	22.30	22.72	22.14	22.21	828097
2024-08-07	22.64	22.84	21.98	22.11	898021
2024-08-08	22.17	22.62	21.65	22.40	1420945
2024-08-09	25.06	27.00	24.78	26.94	2005431
2024-08-12	27.10	27.78	26.77	27.60	1273219
2024-08-13	27.41	28.47	26.92	28.42	1218231
2024-08-14	28.53	28.67	27.67	27.68	885651
2024-08-15	28.00	28.36	27.66	28.23	1195108
2024-08-16	28.20	28.70	28.12	28.28	713563
2024-08-19	28.38	28.38	27.97	28.21	537290
2024-08-20	28.25	28.43	28.08	28.16	589819
2024-08-21	28.32	28.65	27.99	28.50	890476
2024-08-22	28.50	28.68	27.95	28.02	357853
2024-08-23	28.33	29.04	28.24	28.72	532436
2024-08-26	28.84	28.89	28.54	28.65	450463
2024-08-27	28.56	28.69	28.26	28.63	430053
2024-08-28	28.58	28.74	28.16	28.27	504976
2024-08-29	28.48	29.26	28.48	29.00	796694
2024-08-30	29.00	29.40	28.47	28.98	718952
2024-09-03	28.42	29.09	27.85	27.90	679953
2024-09-04	27.83	28.24	27.65	28.08	775883
2024-09-05	28.07	28.62	27.97	28.27	661377
2024-09-06	28.22	28.43	27.16	27.23	595186
2024-09-09	27.31	27.64	26.86	27.20	634559
2024-09-10	27.19	27.27	26.36	26.48	763088
2024-09-11	26.39	27.44	26.23	27.34	731261
2024-09-12	27.44	28.63	27.39	28.42	671230
2024-09-13	28.63	29.27	28.63	29.12	551383
2024-09-16	29.10	29.17	28.61	28.99	535128
2024-09-17	29.31	29.89	29.25	29.72	773338
2024-09-18	29.78	30.71	29.71	30.00	775769
2024-09-19	30.73	30.99	30.41	30.58	939175
2024-09-20	30.56	30.80	30.28	30.35	2997505
2024-09-23	30.57	30.57	29.74	29.79	508329
2024-09-24	29.81	30.08	29.77	30.03	496873
2024-09-25	29.92	30.07	29.54	29.59	579613
2024-09-26	30.11	30.11	29.35	29.36	419462
2024-09-27	29.65	29.89	29.41	29.69	451961
2024-09-30	29.46	30.07	29.32	30.03	485350
2024-10-01	30.00	30.16	29.46	29.65	397301
2024-10-02	29.43	29.50	29.09	29.29	464627
2024-10-03	28.98	29.42	28.90	29.05	380697
2024-10-04	29.54	29.61	29.01	29.29	288196
2024-10-07	29.10	29.43	28.94	29.20	375995
2024-10-08	29.33	30.35	29.23	30.22	590109
2024-10-09	30.34	30.84	30.21	30.54	544557
2024-10-10	30.13	30.35	29.88	30.31	467079
2024-10-11	30.37	31.01	30.37	30.89	422884
2024-10-14	30.82	31.30	30.56	31.12	490802
2024-10-15	31.23	31.55	30.83	31.45	466576
2024-10-16	31.65	31.94	31.23	31.64	488230
2024-10-17	31.50	31.69	31.33	31.45	395115
2024-10-18	31.53	31.62	31.28	31.58	348990
2024-10-21	31.42	31.88	31.40	31.66	384880
2024-10-22	31.66	32.36	31.61	32.04	515819
2024-10-23	31.87	32.09	31.38	31.57	483240
2024-10-24	31.73	32.18	31.66	32.15	422445
2024-10-25	32.35	32.35	31.49	31.53	377030
2024-10-28	31.84	32.09	31.57	31.59	503376
2024-10-29	31.35	31.55	31.17	31.45	421234
2024-10-30	31.46	32.16	31.43	31.53	526271
2024-10-31	31.47	31.76	30.99	31.02	418676
2024-11-01	30.77	31.34	30.70	31.15	507211
2024-11-04	30.66	31.57	30.09	31.29	651528
2024-11-05	31.28	31.78	30.83	31.75	404961
2024-11-06	33.00	33.42	32.58	32.89	864279
2024-11-07	32.94	33.95	32.79	33.36	1095619
2024-11-08	37.75	37.89	34.65	34.81	1309888
2024-11-11	35.36	36.76	35.17	36.51	938747
2024-11-12	36.21	37.94	36.11	37.50	1191618
2024-11-13	37.44	37.81	36.48	36.57	719002
2024-11-14	36.33	36.52	35.65	35.89	552210
2024-11-15	35.99	36.00	35.37	35.64	713463
2024-11-18	35.41	35.92	35.18	35.40	550574
2024-11-19	35.18	35.56	34.64	35.45	637354
2024-11-20	35.70	35.88	35.13	35.16	644885
2024-11-21	35.07	36.00	34.78	35.73	716548
2024-11-22	36.08	36.22	35.52	35.62	674881
2024-11-25	35.77	36.10	35.56	35.83	890598
2024-11-26	35.67	36.50	35.37	36.46	806188
2024-11-27	36.67	37.85	36.55	37.64	706968
2024-11-29	37.68	38.15	37.54	37.82	467289
2024-12-02	37.49	38.01	37.28	37.87	638792
2024-12-03	37.71	38.10	37.41	38.06	466121
2024-12-04	38.00	38.87	37.49	38.78	753210
2024-12-05	38.92	38.95	38.22	38.38	568317
2024-12-06	38.60	39.10	38.16	38.36	725225
2024-12-09	38.66	38.66	37.70	37.87	509426
2024-12-10	37.88	38.44	37.70	38.11	634234
2024-12-11	38.45	38.56	38.02	38.05	900292
2024-12-12	37.69	38.20	37.54	37.76	425570
2024-12-13	37.58	37.77	37.41	37.67	388168
2024-12-16	37.70	38.69	37.51	38.68	593209
2024-12-17	38.52	38.66	36.94	37.14	720910
2024-12-18	37.24	38.10	36.05	36.09	694312
2024-12-19	36.39	37.04	35.94	36.08	704142
2024-12-20	35.56	36.60	35.56	36.03	1795941
2024-12-23	36.06	36.24	35.66	35.92	431382
2024-12-24	36.07	36.54	35.84	36.54	311986
2024-12-26	36.37	37.05	35.99	36.88	347305
2024-12-27	36.75	37.09	36.13	37.07	516568
2024-12-30	36.60	37.12	36.14	37.03	466960
2024-12-31	37.33	37.56	36.48	36.54	592051
2025-01-02	36.62	36.94	35.52	35.73	641386
2025-01-03	35.78	36.14	35.57	35.82	623810
2025-01-06	36.00	37.29	36.00	36.95	589727
2025-01-07	36.89	37.22	36.38	36.76	514824
2025-01-08	36.45	37.11	36.42	37.11	604084
2025-01-10	36.44	36.61	35.10	35.56	673012
2025-01-13	34.89	35.97	34.40	35.96	749113
2025-01-14	36.20	37.00	35.67	35.89	948292
2025-01-15	36.50	37.39	36.47	37.25	914036
2025-01-16	37.40	37.98	36.98	37.65	1070605
2025-01-17	38.12	38.14	36.80	37.79	982340
2025-01-21	38.01	38.53	37.78	38.49	835039
2025-01-22	38.45	38.68	38.11	38.49	779864
2025-01-23	38.20	39.62	38.17	39.33	749576
2025-01-24	39.08	39.38	38.59	38.93	669916
2025-01-27	38.62	39.26	38.01	38.99	695895
2025-01-28	39.02	40.70	38.77	40.45	1343010
2025-01-29	40.43	40.69	40.00	40.51	780025
2025-01-30	40.96	41.33	40.26	40.55	695204
2025-01-31	40.62	40.70	38.89	39.20	800628
2025-02-03	38.25	38.72	37.17	38.42	924037
2025-02-04	38.81	39.35	38.72	39.07	735334
2025-02-05	38.93	39.64	38.87	39.60	567200
2025-02-06	39.78	40.15	38.91	39.03	550561
2025-02-07	39.28	39.91	39.05	39.58	631061
2025-02-10	39.67	40.18	39.51	39.96	535675
2025-02-11	39.63	40.29	39.44	39.52	473681
2025-02-12	38.95	39.66	38.55	39.29	518333
2025-02-13	39.47	40.36	39.34	40.12	646998
2025-02-14	40.21	40.37	39.66	39.77	494902
2025-02-18	39.80	40.16	39.38	39.94	816447
2025-02-19	39.37	39.70	37.96	38.14	1026688
2025-02-20	37.71	38.28	36.87	37.59	1475806
2025-02-21	32.30	33.99	29.85	31.15	3764359
2025-02-24	30.51	31.11	29.28	30.92	2051383
2025-02-25	30.93	31.64	30.10	31.08	1926425
2025-02-26	30.80	31.61	30.80	31.21	1499588
2025-02-27	31.02	31.58	30.53	30.75	1537547
2025-02-28	30.74	32.20	30.62	32.19	2259533
2025-03-03	32.15	33.01	31.76	31.88	1916298
2025-03-04	31.40	32.59	30.81	31.87	1906056
2025-03-05	32.13	32.72	32.02	32.46	1182896
2025-03-06	31.88	32.55	30.98	31.05	1199574
2025-03-07	30.99	31.67	30.35	31.65	1216728
2025-03-10	30.97	31.69	30.69	30.88	1220877
2025-03-11	30.88	32.44	30.86	31.80	1390923
2025-03-12	32.25	32.41	31.18	31.18	1661801
2025-03-13	31.22	31.53	30.05	30.14	1410570
2025-03-14	30.53	31.03	30.40	30.78	1602428
2025-03-17	30.75	31.46	30.63	31.13	1141305
2025-03-18	31.09	31.13	29.89	29.93	1097708
2025-03-19	30.00	30.90	29.75	29.91	1838271
2025-03-20	29.53	30.60	29.40	29.87	1634473
2025-03-21	29.50	30.35	29.35	30.11	2003210
2025-03-24	30.88	31.45	30.66	31.40	1040242
2025-03-25	31.41	32.03	31.32	31.75	1059242
2025-03-26	31.58	31.97	31.03	31.33	878175
2025-03-27	29.90	30.11	27.67	29.72	2379438
2025-03-28	29.44	29.94	28.58	28.72	670071

Explore More About CARG

Coins representing dividend payouts and trends

CARG Dividend History

Discover CarGurus 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

CARG Stock Split History

Discover CarGurus 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

CARG Historical Prices

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

Web Analytics