HGV Historical Prices

Summary

Key Stock Metrics

33.21

(August 8, 2024)

52-Week Low

47.81

(March 27, 2024)

52-Week High

56.33

(November 9, 2021)

All-Time High

34.63

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2017-01-04	25.35	27.93	25.00	25.85	10828341
2017-01-05	25.74	26.00	24.99	25.58	6358663
2017-01-06	25.69	27.00	25.69	26.55	2260197
2017-01-09	26.34	26.99	26.02	26.50	1735494
2017-01-10	26.55	26.55	25.51	25.79	3243325
2017-01-11	25.88	25.95	25.46	25.49	2460218
2017-01-12	24.60	25.68	24.60	25.35	3774399
2017-01-13	25.29	25.38	25.03	25.05	1617572
2017-01-17	24.95	25.04	24.90	24.99	1088518
2017-01-18	25.12	25.24	25.02	25.19	957222
2017-01-19	26.01	26.98	25.97	26.09	2364317
2017-01-20	25.98	26.74	25.87	26.60	1109974
2017-01-23	26.48	27.23	26.48	27.14	1137619
2017-01-24	26.94	28.71	26.78	28.65	853997
2017-01-25	28.65	29.04	28.24	28.36	480149
2017-01-26	28.50	28.50	28.18	28.23	1047513
2017-01-27	28.17	28.67	28.00	28.51	440685
2017-01-30	28.51	28.51	28.12	28.36	659987
2017-01-31	28.20	29.46	28.10	29.33	1414645
2017-02-01	29.10	29.79	29.10	29.26	1666354
2017-02-02	29.44	29.44	28.97	29.03	1477892
2017-02-03	29.35	29.73	28.68	29.31	1896422
2017-02-06	29.00	29.41	28.93	29.30	298382
2017-02-07	29.18	29.80	29.13	29.58	839374
2017-02-08	29.73	30.09	29.62	30.01	889886
2017-02-09	30.05	30.70	29.99	30.60	706052
2017-02-10	30.73	30.76	30.17	30.35	247624
2017-02-13	30.46	30.64	29.83	30.30	473103
2017-02-14	30.29	30.35	29.51	29.62	998864
2017-02-15	29.94	30.32	29.52	30.01	1826522
2017-02-16	29.98	30.03	29.31	29.43	565925
2017-02-17	29.48	29.54	28.91	29.48	538161
2017-02-21	29.70	30.01	29.49	29.86	230554
2017-02-22	29.75	29.88	29.22	29.71	244880
2017-02-23	29.69	30.33	29.60	30.00	594326
2017-02-24	29.90	30.39	29.78	30.01	474280
2017-02-27	29.93	30.29	29.92	30.10	609506
2017-02-28	30.02	30.21	29.86	29.94	650033
2017-03-01	30.09	31.39	30.09	30.91	696331
2017-03-02	30.96	30.96	29.69	30.35	729562
2017-03-03	30.42	30.45	29.97	30.07	523290
2017-03-06	29.87	30.34	29.67	29.69	351070
2017-03-07	29.65	29.68	28.66	28.79	395982
2017-03-08	28.88	28.88	27.92	28.11	912149
2017-03-09	28.09	28.68	28.02	28.30	419165
2017-03-10	28.30	28.92	28.30	28.86	311620
2017-03-13	28.83	29.13	28.65	29.07	387066
2017-03-14	29.11	29.11	28.72	29.02	317963
2017-03-15	28.97	29.04	28.81	28.89	320610
2017-03-16	28.89	29.07	28.68	28.89	536359
2017-03-17	28.92	29.13	28.80	29.03	896839
2017-03-20	28.92	29.08	28.54	28.90	399242
2017-03-21	29.02	29.02	28.30	28.36	834867
2017-03-22	28.34	28.54	27.96	28.10	520036
2017-03-23	27.99	29.08	27.98	28.84	373702
2017-03-24	28.75	29.24	28.68	28.85	451673
2017-03-27	28.64	28.93	28.52	28.59	224183
2017-03-28	28.61	28.98	28.31	28.89	338336
2017-03-29	28.87	29.03	28.65	28.73	329296
2017-03-30	28.60	29.01	28.49	28.94	289905
2017-03-31	29.00	29.09	28.59	28.66	651994
2017-04-03	28.95	29.62	28.69	29.37	1355828
2017-04-04	29.43	30.16	29.20	30.16	676652
2017-04-05	30.20	31.15	30.16	31.00	760208
2017-04-06	30.91	31.40	30.65	31.00	442483
2017-04-07	31.00	31.10	30.44	30.61	392301
2017-04-10	30.53	31.48	30.53	31.27	309387
2017-04-11	31.25	31.44	30.78	31.19	235270
2017-04-12	31.78	32.00	31.22	31.78	471265
2017-04-13	31.76	31.87	31.41	31.64	670359
2017-04-17	31.54	31.71	31.30	31.61	645693
2017-04-18	31.42	31.56	30.82	31.22	589869
2017-04-19	31.27	31.51	30.89	31.34	456318
2017-04-20	31.28	31.74	30.71	30.79	418223
2017-04-21	31.40	31.57	30.93	31.16	484074
2017-04-24	31.38	31.74	30.96	31.61	651136
2017-04-25	31.76	32.23	31.33	32.12	492048
2017-04-26	32.22	33.51	31.97	33.31	703591
2017-04-27	33.26	33.68	33.07	33.65	320282
2017-04-28	33.76	33.90	33.41	33.47	521507
2017-05-01	33.50	34.04	32.96	33.95	435681
2017-05-02	34.08	34.90	33.92	34.69	1462318
2017-05-03	34.51	34.60	33.81	34.00	822085
2017-05-04	34.04	36.33	34.04	35.87	752998
2017-05-05	36.02	37.21	35.85	36.00	1131578
2017-05-08	35.90	35.92	35.26	35.34	387241
2017-05-09	35.21	36.25	34.94	36.18	662694
2017-05-10	36.19	36.19	35.77	35.89	431731
2017-05-11	35.61	36.19	35.54	35.66	431887
2017-05-12	35.72	35.92	35.47	35.81	532990
2017-05-15	35.72	36.29	35.72	36.14	322146
2017-05-16	36.45	36.48	35.54	36.05	613141
2017-05-17	35.99	36.23	35.42	35.48	505922
2017-05-18	35.71	35.95	35.48	35.55	397010
2017-05-19	35.68	36.10	35.52	35.84	256201
2017-05-22	35.84	36.03	35.46	35.54	249476
2017-05-23	35.55	36.49	35.55	36.23	778438
2017-05-24	36.30	36.72	35.85	36.08	240861
2017-05-25	36.17	36.49	35.94	36.32	225096
2017-05-26	36.23	36.23	35.67	35.83	241359
2017-05-30	35.77	36.79	35.72	35.78	387913
2017-05-31	35.84	36.32	35.40	35.77	515983
2017-06-01	35.95	37.36	35.71	36.41	559956
2017-06-02	36.41	36.57	35.90	35.97	461505
2017-06-05	36.00	36.07	35.28	35.28	284660
2017-06-06	35.10	35.16	34.74	34.84	250755
2017-06-07	34.84	34.84	33.96	34.30	630277
2017-06-08	34.17	35.29	33.96	34.71	341679
2017-06-09	34.75	35.25	34.53	34.63	314939
2017-06-12	34.76	35.35	34.42	35.18	453284
2017-06-13	35.12	36.49	35.12	36.07	464314
2017-06-14	36.25	36.47	35.27	35.40	308321
2017-06-15	35.72	36.25	35.69	36.00	5519645
2017-06-16	35.90	36.79	35.76	36.60	1600098
2017-06-19	36.79	37.73	36.79	37.33	1210284
2017-06-20	37.15	37.24	36.45	37.03	792315
2017-06-21	37.07	37.66	37.03	37.40	677294
2017-06-22	37.40	37.41	36.83	36.87	700885
2017-06-23	36.87	36.87	36.02	36.30	1567875
2017-06-26	36.49	36.81	36.16	36.60	610934
2017-06-27	36.50	36.76	35.91	35.95	545623
2017-06-28	35.95	36.33	35.53	36.21	689430
2017-06-29	36.33	36.63	35.59	35.63	622529
2017-06-30	35.73	36.34	35.51	36.06	433934
2017-07-03	36.00	36.05	35.43	35.45	207529
2017-07-05	35.36	35.59	35.00	35.08	475863
2017-07-06	35.01	35.56	34.95	35.29	477286
2017-07-07	35.42	35.56	34.92	35.31	478034
2017-07-10	35.21	36.19	35.21	36.11	539061
2017-07-11	36.25	36.71	36.19	36.63	557318
2017-07-12	36.94	37.09	36.56	37.09	530098
2017-07-13	37.28	37.28	35.62	36.15	532130
2017-07-14	36.07	36.63	36.01	36.35	490042
2017-07-17	36.42	36.59	35.94	36.02	464165
2017-07-18	36.09	36.18	35.72	36.11	464014
2017-07-19	36.21	36.30	35.77	36.26	235298
2017-07-20	36.48	36.48	35.92	36.15	384761
2017-07-21	36.18	36.18	35.76	36.14	307110
2017-07-24	36.03	36.18	35.76	35.85	227751
2017-07-25	36.08	36.79	35.66	36.71	611355
2017-07-26	36.67	37.11	36.20	36.65	415577
2017-07-27	36.75	37.13	36.46	36.58	453109
2017-07-28	36.35	36.56	35.94	36.27	342337
2017-07-31	36.41	36.82	36.25	36.76	292416
2017-08-01	36.95	37.05	36.44	36.59	317100
2017-08-02	36.62	36.67	35.84	36.17	449126
2017-08-03	36.91	37.76	35.91	36.84	756153
2017-08-04	37.08	37.94	35.95	36.17	624421
2017-08-07	36.39	36.53	35.99	36.23	297992
2017-08-08	36.05	36.23	35.54	35.75	387811
2017-08-09	35.58	35.75	34.51	34.93	715836
2017-08-10	34.87	34.95	33.75	34.05	510814
2017-08-11	32.90	34.63	32.20	34.50	484095
2017-08-14	34.83	35.01	34.65	35.00	232599
2017-08-15	34.93	35.87	34.77	35.48	634249
2017-08-16	35.55	35.73	35.02	35.33	384541
2017-08-17	35.36	35.65	34.88	34.90	252693
2017-08-18	34.79	34.94	34.58	34.72	261396
2017-08-21	35.05	35.18	34.68	35.06	415985
2017-08-22	35.20	35.60	34.90	35.52	316058
2017-08-23	35.37	36.01	35.26	35.63	434532
2017-08-24	35.60	36.23	35.56	36.22	331364
2017-08-25	36.27	36.35	35.89	35.96	373245
2017-08-28	36.07	36.07	35.26	35.47	253557
2017-08-29	35.24	35.64	35.17	35.48	255673
2017-08-30	35.58	36.19	35.38	36.02	294426
2017-08-31	36.11	36.39	35.85	36.25	325316
2017-09-01	36.45	36.99	36.28	36.54	211766
2017-09-05	36.46	36.57	35.81	36.11	165681
2017-09-06	36.19	36.22	35.57	35.65	344366
2017-09-07	35.70	35.94	35.25	35.60	439572
2017-09-08	35.41	35.85	34.87	35.30	309271
2017-09-11	35.61	36.11	35.61	36.00	244556
2017-09-12	36.07	36.32	35.52	36.31	241324
2017-09-13	36.23	36.37	35.86	36.02	412311
2017-09-14	35.95	35.99	35.52	35.89	1138643
2017-09-15	35.93	36.61	35.70	36.42	731527
2017-09-18	36.34	36.63	36.24	36.29	282529
2017-09-19	36.20	36.91	36.20	36.91	272799
2017-09-20	36.98	37.45	36.82	37.04	755576
2017-09-21	37.05	38.62	36.95	37.97	1254982
2017-09-22	37.94	38.61	37.82	38.44	795825
2017-09-25	38.27	38.58	38.22	38.48	495220
2017-09-26	38.59	39.00	38.43	38.57	525551
2017-09-27	38.79	39.40	38.47	39.26	640308
2017-09-28	39.22	39.36	38.73	38.79	661472
2017-09-29	38.78	38.95	38.59	38.63	649820
2017-10-02	38.75	39.39	38.73	39.36	436220
2017-10-03	39.29	40.11	39.29	39.62	1015018
2017-10-04	39.70	40.06	39.58	39.80	752356
2017-10-05	39.92	39.92	39.41	39.49	586234
2017-10-06	39.50	39.65	39.14	39.19	565933
2017-10-09	39.15	39.53	39.01	39.32	5444095
2017-10-10	39.41	39.59	39.20	39.36	573436
2017-10-11	39.35	39.65	39.08	39.28	726726
2017-10-12	39.19	39.67	39.19	39.55	1000801
2017-10-13	39.62	40.05	39.62	39.90	458835
2017-10-16	39.91	40.08	39.66	39.78	235959
2017-10-17	39.66	40.00	39.63	39.83	283353
2017-10-18	40.00	40.05	39.70	39.95	460310
2017-10-19	39.77	40.42	39.58	40.23	440886
2017-10-20	40.43	40.43	39.82	40.03	363792
2017-10-23	40.00	40.28	39.59	39.67	438121
2017-10-24	39.67	39.98	39.65	39.86	304882
2017-10-25	39.67	40.08	39.58	39.87	517550
2017-10-26	39.99	40.82	39.92	40.52	351538
2017-10-27	40.57	40.74	39.93	40.68	256156
2017-10-30	40.74	40.79	40.35	40.53	294088
2017-10-31	40.78	41.06	40.56	40.96	397944
2017-11-01	41.13	41.38	40.88	41.03	1039281
2017-11-02	40.89	42.22	40.48	40.64	1220870
2017-11-03	40.82	41.35	40.43	40.75	1110727
2017-11-06	40.89	41.10	40.71	40.76	507342
2017-11-07	40.79	41.98	40.79	41.93	807570
2017-11-08	41.88	42.09	41.51	41.62	549638
2017-11-09	41.32	41.50	40.93	41.04	344085
2017-11-10	41.05	41.05	40.27	40.56	228658
2017-11-13	40.40	40.82	40.22	40.75	772751
2017-11-14	40.52	40.61	40.26	40.48	431725
2017-11-15	40.18	40.40	40.04	40.37	287255
2017-11-16	40.64	40.95	40.47	40.65	364031
2017-11-17	40.66	40.66	40.22	40.48	368057
2017-11-20	40.54	40.54	40.26	40.43	170027
2017-11-21	40.44	40.86	40.30	40.53	366043
2017-11-22	40.60	40.69	40.09	40.17	253624
2017-11-24	40.23	40.35	40.00	40.27	83998
2017-11-27	40.18	40.26	39.88	40.09	238652
2017-11-28	40.25	40.32	39.16	39.21	472691
2017-11-29	39.13	39.52	38.90	39.00	339019
2017-11-30	39.06	40.18	38.56	39.97	1259592
2017-12-01	39.95	40.11	39.62	39.68	1068013
2017-12-04	39.97	41.25	39.86	41.03	643468
2017-12-05	41.25	41.40	40.96	41.61	390154
2017-12-06	41.41	41.65	41.26	41.59	649465
2017-12-07	41.64	42.55	41.44	42.41	440711
2017-12-08	42.54	43.19	42.30	42.71	644682
2017-12-11	42.70	42.85	42.49	42.69	260936
2017-12-12	42.63	42.87	42.35	42.41	277450
2017-12-13	42.45	42.64	42.02	42.07	384833
2017-12-14	42.07	42.12	41.32	41.41	338995
2017-12-15	41.50	41.99	41.26	41.81	377183
2017-12-18	41.87	43.03	41.87	42.71	500292
2017-12-19	42.72	42.85	41.87	41.90	459596
2017-12-20	42.02	42.24	41.78	41.97	589722
2017-12-21	41.95	42.24	41.49	41.71	441324
2017-12-22	41.78	41.91	41.32	41.57	219836
2017-12-26	41.54	41.73	41.16	41.23	328130
2017-12-27	41.30	41.64	40.71	41.35	488926
2017-12-28	41.45	41.63	40.92	41.56	298921
2017-12-29	41.68	42.12	41.53	41.95	288049
2018-01-02	41.90	42.00	41.13	41.56	477160
2018-01-03	41.60	42.42	41.59	42.41	345255
2018-01-04	42.54	42.62	41.87	41.99	469080
2018-01-05	42.04	42.20	40.28	41.04	985571
2018-01-08	40.97	42.07	40.61	42.03	660179
2018-01-09	42.21	42.23	41.57	42.01	767404
2018-01-10	41.83	42.35	41.40	41.49	543871
2018-01-11	41.57	42.14	41.57	41.98	306149
2018-01-12	42.01	42.07	41.68	41.95	274047
2018-01-16	42.20	42.20	40.83	40.89	641327
2018-01-17	41.15	43.03	41.02	42.83	620202
2018-01-18	42.60	42.62	42.09	42.34	362544
2018-01-19	42.61	44.01	42.58	43.97	675939
2018-01-22	43.86	43.88	43.18	43.51	419515
2018-01-23	43.58	44.40	43.39	44.30	557740
2018-01-24	44.43	45.25	44.05	44.54	636058
2018-01-25	44.55	45.10	44.21	45.03	525801
2018-01-26	45.15	45.52	44.80	45.14	605083
2018-01-29	45.09	45.16	44.41	44.49	518825
2018-01-30	44.32	44.50	44.05	44.25	218776
2018-01-31	44.37	45.14	44.37	44.97	384692
2018-02-01	44.76	45.87	44.76	45.24	963978
2018-02-02	44.83	45.01	43.89	44.05	714796
2018-02-05	43.75	44.06	42.74	42.74	627640
2018-02-06	42.08	44.65	41.84	44.55	744927
2018-02-07	44.35	45.19	44.35	44.43	1589963
2018-02-08	44.48	44.68	43.31	43.48	1122969
2018-02-09	43.77	43.77	41.88	43.39	1099404
2018-02-12	43.70	43.70	42.58	43.08	546560
2018-02-13	43.03	43.79	42.95	43.79	418742
2018-02-14	43.32	44.63	43.32	44.51	456090
2018-02-15	44.70	45.16	44.49	44.74	493640
2018-02-16	44.61	44.93	44.28	44.63	751659
2018-02-20	44.34	44.65	43.88	43.90	302063
2018-02-21	43.94	44.40	43.41	43.44	670185
2018-02-22	43.71	44.08	43.48	43.61	286305
2018-02-23	43.69	44.11	43.59	44.06	269993
2018-02-26	44.24	44.27	43.65	43.68	252238
2018-02-27	43.58	43.66	43.00	43.00	282628
2018-02-28	43.11	43.55	42.78	43.16	691457
2018-03-01	44.02	44.09	42.58	43.30	1572059
2018-03-02	43.47	44.60	42.82	44.45	855112
2018-03-05	44.37	44.87	43.77	44.36	965044
2018-03-06	44.61	45.45	44.45	45.45	1215963
2018-03-07	45.13	46.62	45.13	46.62	941889
2018-03-08	46.73	47.06	46.09	46.16	559398
2018-03-09	46.52	47.34	46.30	47.30	559171
2018-03-12	47.36	47.57	45.84	46.07	1432217
2018-03-13	46.11	46.61	45.71	45.80	1065142
2018-03-14	45.30	47.75	45.25	47.00	3055878
2018-03-15	45.41	45.67	43.46	43.89	12106057
2018-03-16	44.21	44.74	44.21	44.50	2542131
2018-03-19	44.63	44.74	43.88	44.02	3214943
2018-03-20	44.22	44.58	44.05	44.33	2249220
2018-03-21	44.37	44.73	44.08	44.56	1803239
2018-03-22	44.40	44.80	43.54	43.56	1662874
2018-03-23	43.55	43.67	42.29	42.44	2695068
2018-03-26	43.12	43.95	42.75	43.88	1257393
2018-03-27	44.01	44.01	42.64	42.94	1645457
2018-03-28	42.80	43.44	42.68	42.75	2274926
2018-03-29	42.87	43.37	42.48	43.02	1006538
2018-04-02	43.09	43.37	41.96	42.55	1018839
2018-04-03	42.71	43.02	42.48	42.71	995094
2018-04-04	42.13	43.35	42.07	43.22	819508
2018-04-05	43.35	43.75	43.04	43.33	1290947
2018-04-06	43.01	43.50	42.45	42.65	1084393
2018-04-09	42.66	43.16	42.54	42.63	932213
2018-04-10	43.14	43.41	42.59	42.71	1454355
2018-04-11	42.61	43.41	42.58	42.89	1346961
2018-04-12	43.01	43.76	42.78	43.38	1150331
2018-04-13	43.42	43.84	42.42	42.49	1389566
2018-04-16	42.79	43.37	42.60	43.15	989521
2018-04-17	43.50	43.67	42.96	43.35	1485981
2018-04-18	43.31	43.99	43.22	43.51	934963
2018-04-19	43.57	43.96	43.36	43.90	2949821
2018-04-20	43.93	44.39	43.64	44.07	798871
2018-04-23	44.26	44.49	43.88	44.15	653808
2018-04-24	44.45	44.49	43.29	43.56	508301
2018-04-25	43.53	43.98	43.25	43.86	660269
2018-04-26	44.16	44.25	43.32	43.35	628383
2018-04-27	43.43	43.65	43.18	43.37	491927
2018-04-30	43.50	43.95	42.77	43.00	1180478
2018-05-01	42.95	43.06	42.66	42.99	1085222
2018-05-02	43.06	43.14	42.64	42.75	1286901
2018-05-03	42.69	42.89	40.52	41.21	2621499
2018-05-04	40.97	41.10	38.53	39.25	3402093
2018-05-07	39.23	40.12	38.94	39.97	2458736
2018-05-08	40.06	40.26	39.57	39.75	1115801
2018-05-09	39.69	40.24	39.62	40.05	1676969
2018-05-10	40.10	40.48	39.83	39.87	989808
2018-05-11	40.17	40.62	39.80	40.32	1449672
2018-05-14	40.40	40.42	39.81	39.82	560898
2018-05-15	39.92	39.92	38.79	38.87	1778740
2018-05-16	38.99	39.39	38.88	39.34	1746676
2018-05-17	39.34	39.49	38.84	39.05	1882258
2018-05-18	39.67	40.09	39.23	39.95	1510945
2018-05-21	40.14	40.40	39.53	40.32	798189
2018-05-22	40.40	40.55	40.12	40.18	532973
2018-05-23	40.09	40.39	39.80	39.81	761923
2018-05-24	39.80	40.16	39.45	39.98	619295
2018-05-25	39.85	40.19	39.78	39.88	380787
2018-05-29	39.61	39.78	39.21	39.38	509012
2018-05-30	39.53	40.40	39.34	40.32	980585
2018-05-31	40.49	40.57	39.68	39.76	754352
2018-06-01	39.92	40.63	39.92	40.43	1313911
2018-06-04	40.60	40.60	40.23	40.46	1005797
2018-06-05	40.24	40.53	39.83	40.33	850526
2018-06-06	40.28	40.65	39.81	40.20	1099368
2018-06-07	40.26	40.43	39.79	39.97	638662
2018-06-08	39.89	40.26	39.44	39.62	595134
2018-06-11	39.77	40.00	39.54	39.76	452419
2018-06-12	40.15	40.21	39.60	39.79	621805
2018-06-13	39.66	40.04	38.77	38.79	1140127
2018-06-14	39.04	39.20	38.79	38.92	936792
2018-06-15	38.82	38.94	38.55	38.86	1196927
2018-06-18	38.80	39.00	38.61	38.67	861492
2018-06-19	38.42	38.49	37.80	38.08	995160
2018-06-20	38.09	38.19	36.92	36.94	1281911
2018-06-21	36.87	36.89	36.19	36.21	1658517
2018-06-22	36.35	37.08	36.26	37.03	1727794
2018-06-25	36.79	36.98	36.26	36.47	610756
2018-06-26	36.47	36.49	35.92	35.95	830151
2018-06-27	35.86	35.90	34.30	34.31	1615159
2018-06-28	34.15	34.19	33.61	34.10	1479439
2018-06-29	34.19	34.78	34.09	34.70	2264805
2018-07-02	34.51	34.88	33.67	34.22	1388809
2018-07-03	34.35	34.63	34.15	34.43	313898
2018-07-05	34.48	34.52	33.56	34.03	1864973
2018-07-06	34.18	34.80	33.93	34.41	1931672
2018-07-09	34.43	35.74	34.38	35.59	1607898
2018-07-10	35.60	36.38	35.16	35.47	1758813
2018-07-11	35.21	35.41	34.91	35.29	811508
2018-07-12	35.43	35.64	35.15	35.46	819210
2018-07-13	35.29	35.75	35.02	35.65	1086870
2018-07-16	35.73	35.92	34.76	34.94	1260226
2018-07-17	34.79	35.36	34.79	35.25	867184
2018-07-18	35.36	35.54	35.13	35.26	1173501
2018-07-19	35.21	35.44	34.82	34.83	956532
2018-07-20	34.87	34.91	34.47	34.49	998817
2018-07-23	34.48	34.82	34.32	34.42	998066
2018-07-24	34.71	34.71	34.06	34.29	1719070
2018-07-25	34.32	34.53	33.94	34.31	822544
2018-07-26	34.14	35.04	34.14	34.66	836527
2018-07-27	34.70	34.91	33.83	33.99	1242449
2018-07-30	34.01	34.22	33.80	33.87	722255
2018-07-31	33.82	34.66	33.69	34.59	1270457
2018-08-01	34.65	34.69	34.14	34.39	1426622
2018-08-02	34.05	35.09	31.80	34.51	3121633
2018-08-03	34.42	34.65	33.80	33.88	1537145
2018-08-06	33.91	34.08	33.59	33.92	984797
2018-08-07	33.89	33.89	33.27	33.38	2610283
2018-08-08	33.35	33.35	31.58	31.95	1997624
2018-08-09	31.89	32.46	31.87	32.09	2089028
2018-08-10	32.13	32.22	31.48	31.57	1304833
2018-08-13	31.59	31.70	30.94	31.21	2183831
2018-08-14	31.25	31.97	30.98	31.85	1960750
2018-08-15	31.65	32.18	31.20	32.06	1891197
2018-08-16	32.21	33.09	32.18	33.03	1662533
2018-08-17	32.88	32.96	31.97	32.60	1897934
2018-08-20	32.98	33.24	32.66	32.79	1195854
2018-08-21	32.81	33.44	32.61	33.31	1894296
2018-08-22	33.16	33.41	32.92	33.17	1003031
2018-08-23	33.11	33.25	32.57	32.66	684641
2018-08-24	32.70	32.95	32.37	32.52	1043044
2018-08-27	32.64	32.89	31.96	32.14	984819
2018-08-28	32.17	32.65	32.07	32.61	1851608
2018-08-29	32.68	32.81	32.33	32.55	835185
2018-08-30	32.53	32.72	32.09	32.68	1191823
2018-08-31	32.56	32.78	32.18	32.66	798779
2018-09-04	32.80	32.91	32.56	32.79	1036954
2018-09-05	32.76	33.06	32.56	32.67	1133165
2018-09-06	32.82	32.82	31.97	32.08	1099489
2018-09-07	32.02	32.02	31.35	31.75	809011
2018-09-10	31.88	31.97	31.56	31.57	510334
2018-09-11	31.44	31.54	31.18	31.38	968075
2018-09-12	31.43	31.45	30.75	30.85	1024433
2018-09-13	30.96	31.72	30.91	31.60	513517
2018-09-14	31.64	32.64	31.64	32.63	607390
2018-09-17	32.54	32.60	32.29	32.37	674555
2018-09-18	32.36	32.69	32.18	32.55	567364
2018-09-19	32.54	32.81	32.47	32.81	609239
2018-09-20	32.97	33.40	32.62	33.23	598970
2018-09-21	33.27	33.44	33.16	33.24	1208433
2018-09-24	33.16	33.16	32.28	32.73	1171757
2018-09-25	32.83	33.31	32.52	32.58	857434
2018-09-26	32.60	33.03	32.08	32.96	1028583
2018-09-27	32.94	33.25	32.56	33.02	713555
2018-09-28	32.96	33.27	32.78	33.10	910453
2018-10-01	33.27	33.27	32.52	32.74	1643790
2018-10-02	32.85	32.90	31.92	32.33	1270184
2018-10-03	32.40	32.61	32.17	32.31	1628011
2018-10-04	32.15	32.15	30.62	31.20	2758319
2018-10-05	31.31	31.36	30.21	30.52	1628460
2018-10-08	30.26	30.70	30.05	30.60	724094
2018-10-09	30.43	30.60	30.30	30.30	1354600
2018-10-10	30.10	30.15	29.36	29.38	1752407
2018-10-11	29.30	29.52	28.95	29.07	2249388
2018-10-12	29.49	29.64	28.98	29.30	932062
2018-10-15	29.25	29.61	28.99	29.31	787071
2018-10-16	29.45	30.46	29.16	30.23	821964
2018-10-17	30.15	30.68	29.83	30.45	1021555
2018-10-18	30.33	30.43	29.87	30.17	1311322
2018-10-19	30.13	30.35	29.78	29.87	907340
2018-10-22	30.00	30.17	29.34	29.44	858951
2018-10-23	28.93	29.14	28.09	28.28	1727935
2018-10-24	28.01	28.56	26.20	26.22	2220229
2018-10-25	26.51	27.94	26.38	27.75	1391020
2018-10-26	27.36	28.38	27.00	27.97	1061864
2018-10-29	28.36	28.86	26.97	27.33	781284
2018-10-30	26.75	27.43	26.57	26.89	811485
2018-10-31	27.16	27.58	26.81	26.87	2000756
2018-11-01	27.03	32.02	27.03	31.77	2924269
2018-11-02	31.91	32.16	30.52	30.94	1313829
2018-11-05	30.64	31.09	30.25	30.30	961726
2018-11-06	30.01	30.08	29.38	29.90	2201444
2018-11-07	29.89	30.42	29.57	30.14	1288121
2018-11-08	29.74	30.46	29.60	30.11	1059280
2018-11-09	29.75	29.95	27.66	27.73	1906662
2018-11-12	27.58	27.85	26.78	27.15	1549174
2018-11-13	27.17	28.06	27.17	27.75	1312322
2018-11-14	28.08	29.10	28.08	28.27	2131445
2018-11-15	28.25	29.81	27.37	29.38	1739490
2018-11-16	29.13	30.02	29.04	29.60	2356007
2018-11-19	29.57	30.37	29.30	29.54	2530509
2018-11-20	29.10	29.23	28.30	28.85	1183824
2018-11-21	29.18	29.91	28.94	29.37	654717
2018-11-23	29.26	30.11	29.20	30.07	220423
2018-11-26	30.18	30.85	30.18	30.49	1001378
2018-11-27	30.25	31.25	30.25	31.16	1609025
2018-11-28	31.43	32.59	31.27	32.27	1554960
2018-11-29	32.52	32.61	31.45	31.83	737409
2018-11-30	31.62	32.12	31.59	32.06	710502
2018-12-03	33.47	33.47	32.16	32.59	1028022
2018-12-04	32.55	32.55	29.17	29.20	1901742
2018-12-06	28.55	28.96	27.74	28.57	2141852
2018-12-07	28.58	29.72	28.29	28.42	1567521
2018-12-10	28.30	29.18	28.18	28.43	1374485
2018-12-11	28.94	29.39	27.83	27.87	1283248
2018-12-12	28.22	29.31	28.22	28.32	1376248
2018-12-13	28.72	28.92	28.06	28.11	1146639
2018-12-14	27.73	28.79	27.73	28.12	2182185
2018-12-17	27.65	28.87	27.49	28.13	1701488
2018-12-18	28.40	28.57	26.85	27.44	1899999
2018-12-19	27.44	28.15	26.27	26.52	1333474
2018-12-20	26.24	26.36	24.87	25.68	1858499
2018-12-21	25.71	25.93	24.65	25.00	1001330
2018-12-24	24.76	24.99	24.28	24.54	331784
2018-12-26	24.68	25.58	24.17	25.55	830389
2018-12-27	25.10	25.58	24.49	25.58	945979
2018-12-28	25.72	26.29	25.27	26.19	942215
2018-12-31	26.35	26.42	25.75	26.39	907462
2019-01-02	26.06	26.65	25.57	26.32	705130
2019-01-03	26.03	26.15	25.24	25.65	517947
2019-01-04	26.07	27.36	25.83	27.10	2266325
2019-01-07	27.16	27.93	26.74	27.64	1025208
2019-01-08	27.92	29.08	27.58	29.04	1575433
2019-01-09	29.35	29.56	28.87	29.25	1211487
2019-01-10	28.98	29.87	28.90	29.41	991301
2019-01-11	29.41	29.61	29.04	29.51	796636
2019-01-14	29.50	29.75	29.08	29.23	1596781
2019-01-15	29.33	29.56	29.04	29.49	636456
2019-01-16	29.67	29.91	29.37	29.56	1132488
2019-01-17	29.47	29.80	29.37	29.62	642811
2019-01-18	29.96	30.72	29.52	30.50	2203673
2019-01-22	30.08	30.36	29.14	29.26	1780116
2019-01-23	29.46	29.53	28.69	28.85	1100631
2019-01-24	28.85	29.65	28.85	29.10	1399099
2019-01-25	29.31	29.89	28.86	29.77	971761
2019-01-28	29.47	29.97	29.30	29.70	1227774
2019-01-29	29.68	30.46	29.68	30.27	962023
2019-01-30	30.59	30.95	30.14	30.44	654784
2019-01-31	30.37	30.66	30.07	30.34	551772
2019-02-01	30.41	30.47	29.92	30.43	713044
2019-02-04	30.26	30.78	30.01	30.51	435751
2019-02-05	30.59	31.23	30.56	30.80	502180
2019-02-06	30.66	30.91	30.58	30.62	274716
2019-02-07	30.40	30.52	29.73	29.83	466206
2019-02-08	29.57	29.82	29.28	29.47	776263
2019-02-11	29.60	30.09	29.33	29.78	757680
2019-02-12	29.95	30.84	29.95	30.56	1213741
2019-02-13	30.90	31.21	30.84	30.97	1166647
2019-02-14	30.72	31.37	30.32	31.12	1339509
2019-02-15	31.36	31.93	31.24	31.60	497594
2019-02-19	31.54	31.93	31.37	31.82	721813
2019-02-20	31.84	32.25	31.60	31.92	472008
2019-02-21	31.97	32.40	31.75	32.33	992646
2019-02-22	32.41	32.85	32.41	32.64	733111
2019-02-25	33.15	33.15	32.21	32.51	1006726
2019-02-26	32.37	32.69	32.31	32.41	703704
2019-02-27	32.27	32.67	32.07	32.37	955594
2019-02-28	33.84	33.99	31.39	31.79	2041975
2019-03-01	32.33	33.14	32.16	32.70	2125426
2019-03-04	33.00	33.55	32.44	33.33	1722458
2019-03-05	33.14	33.56	32.90	33.32	1031457
2019-03-06	33.40	33.60	32.97	32.97	654788
2019-03-07	32.79	32.88	31.84	32.02	1455079
2019-03-08	31.71	32.34	31.54	32.22	713413
2019-03-11	32.21	32.50	31.59	31.68	1052685
2019-03-12	31.74	31.83	31.32	31.51	1573681
2019-03-13	31.74	32.31	31.46	31.95	1825362
2019-03-14	31.85	32.02	31.43	31.47	795878
2019-03-15	31.52	32.09	31.52	31.89	1241979
2019-03-18	32.02	32.09	31.70	31.90	887864
2019-03-19	32.01	32.31	31.48	31.58	810722
2019-03-20	31.56	31.71	30.98	31.36	708438
2019-03-21	31.21	31.78	31.01	31.61	703593
2019-03-22	31.41	31.47	30.16	30.51	1045579
2019-03-25	30.59	30.93	30.25	30.49	939848
2019-03-26	30.50	30.77	30.46	30.69	537062
2019-03-27	30.73	30.87	30.17	30.46	813446
2019-03-28	30.50	31.00	30.47	30.75	834428
2019-03-29	30.89	31.29	30.69	30.85	909288
2019-04-01	31.18	31.95	31.18	31.91	636100
2019-04-02	31.89	32.02	31.63	31.88	590974
2019-04-03	32.25	32.33	31.49	31.68	775155
2019-04-04	31.68	32.10	31.68	31.79	499726
2019-04-05	31.99	32.91	31.89	32.72	699443
2019-04-08	32.54	33.28	32.54	33.09	777382
2019-04-09	32.89	32.91	32.10	32.21	449656
2019-04-10	32.29	32.64	32.13	32.55	513009
2019-04-11	32.69	33.08	32.56	32.91	1640818
2019-04-12	33.21	33.54	32.85	33.20	1576986
2019-04-15	33.25	33.52	32.97	33.29	1029860
2019-04-16	33.55	33.74	33.23	33.57	1666544
2019-04-17	33.85	33.85	32.68	32.77	604690
2019-04-18	32.92	32.92	32.13	32.67	588384
2019-04-22	32.46	32.99	32.46	32.99	544287
2019-04-23	33.00	33.35	32.62	33.17	878505
2019-04-24	33.03	33.25	32.44	32.47	624598
2019-04-25	32.40	32.43	31.72	32.18	619812
2019-04-26	32.16	32.18	31.58	31.93	868499
2019-04-29	32.09	32.58	32.02	32.49	786276
2019-04-30	32.42	32.47	31.79	32.04	547114
2019-05-01	32.50	32.84	31.89	32.01	1276180
2019-05-02	30.78	31.24	29.73	30.00	5880511
2019-05-03	29.22	30.73	29.22	30.48	2271197
2019-05-06	29.80	30.24	29.69	30.00	1422660
2019-05-07	29.70	30.04	29.31	29.37	1147239
2019-05-08	29.19	29.80	29.11	29.67	1581927
2019-05-09	29.37	29.37	28.56	28.95	1424288
2019-05-10	28.70	28.90	28.01	28.45	2169804
2019-05-13	27.84	27.86	27.01	27.17	3924826
2019-05-14	27.31	27.75	27.13	27.56	3025815
2019-05-15	27.62	27.76	27.17	27.60	1832970
2019-05-16	27.63	28.25	27.63	27.84	1440258
2019-05-17	27.56	27.83	27.23	27.33	1107260
2019-05-20	27.02	27.13	26.70	26.76	863064
2019-05-21	27.02	27.24	26.78	27.00	643563
2019-05-22	26.77	26.90	26.34	26.34	1055402
2019-05-23	25.96	25.96	25.41	25.76	1611261
2019-05-24	25.94	26.04	25.64	25.86	1010741
2019-05-28	25.86	25.86	25.37	25.42	1019638
2019-05-29	25.25	25.27	24.86	25.11	956954
2019-05-30	25.08	25.40	25.01	25.28	1350171
2019-05-31	24.88	25.56	24.83	25.42	2511414
2019-06-03	25.42	26.17	25.20	25.74	2194722
2019-06-04	26.10	26.42	25.85	26.42	1891122
2019-06-05	26.45	26.78	26.04	26.70	1676886
2019-06-06	26.60	26.89	26.15	26.88	4725780
2019-06-07	27.05	28.27	26.87	27.60	2841215
2019-06-10	27.76	28.56	27.75	28.21	1795966
2019-06-11	28.49	28.97	28.40	28.80	2590228
2019-06-12	28.79	29.05	28.51	28.78	1507193
2019-06-13	28.80	29.13	28.57	28.94	1834350
2019-06-14	28.85	29.30	28.69	29.10	1556346
2019-06-17	29.20	29.49	28.81	29.11	1540483
2019-06-18	29.38	29.85	29.14	29.70	2262930
2019-06-19	29.68	29.83	29.43	29.73	2032574
2019-06-20	29.83	30.26	29.69	29.95	1740432
2019-06-21	29.95	30.46	29.69	30.38	2158355
2019-06-24	30.38	30.66	30.33	30.42	1436776
2019-06-25	30.47	30.71	30.30	30.46	2200617
2019-06-26	30.57	31.06	30.46	30.90	3187727
2019-06-27	30.99	31.60	30.92	31.56	3019060
2019-06-28	31.55	31.95	31.53	31.82	2914481
2019-07-01	32.31	32.49	31.74	31.91	1661469
2019-07-02	31.90	31.90	31.40	31.67	2082371
2019-07-03	31.87	32.24	31.85	32.14	934889
2019-07-05	32.00	32.35	31.91	32.21	517811
2019-07-08	32.14	32.14	31.75	31.85	1180317
2019-07-09	31.62	31.95	31.54	31.83	1467100
2019-07-10	32.00	32.05	31.73	31.89	619954
2019-07-11	32.04	32.31	31.86	31.99	975510
2019-07-12	32.04	32.42	32.04	32.12	914324
2019-07-15	32.15	32.38	31.77	32.20	1748997
2019-07-16	32.13	32.57	32.09	32.36	855792
2019-07-17	32.22	32.35	31.91	32.03	533998
2019-07-18	32.04	32.24	31.89	32.12	564132
2019-07-19	32.27	32.43	31.93	32.01	827270
2019-07-22	32.08	32.28	31.84	32.04	1486024
2019-07-23	32.27	32.52	32.10	32.40	1182610
2019-07-24	32.30	32.82	32.30	32.75	824189
2019-07-25	32.76	32.98	32.50	32.65	728778
2019-07-26	32.83	32.91	32.50	32.70	1032615
2019-07-29	32.59	32.89	32.43	32.75	984690
2019-07-30	32.57	33.29	32.52	33.19	1387046
2019-07-31	33.19	33.37	32.67	32.70	1604114
2019-08-01	26.40	28.89	25.78	28.14	12871030
2019-08-02	27.26	27.68	26.26	26.46	5805450
2019-08-05	26.15	26.41	25.20	26.08	3208848
2019-08-06	26.11	26.44	25.53	26.36	2284362
2019-08-07	25.93	26.40	25.62	26.37	2498763
2019-08-08	26.50	27.30	26.45	27.21	1672275
2019-08-09	27.24	27.24	26.73	26.73	1924224
2019-08-12	26.52	26.59	26.17	26.38	1244982
2019-08-13	26.39	27.55	26.20	26.77	1630860
2019-08-14	26.18	26.26	25.18	25.61	3224823
2019-08-15	25.80	25.98	25.18	25.87	1691325
2019-08-16	26.13	27.76	26.13	27.62	3185691
2019-08-19	28.08	28.55	27.74	28.21	2032899
2019-08-20	31.27	31.75	30.82	31.24	7881866
2019-08-21	31.66	32.31	31.32	31.79	4165672
2019-08-22	31.94	32.36	31.82	32.25	1602778
2019-08-23	32.06	32.31	31.59	31.79	1741234
2019-08-26	32.07	32.34	31.75	31.90	1528243
2019-08-27	32.01	32.53	31.93	32.00	934888
2019-08-28	32.00	32.42	32.00	32.28	1167098
2019-08-29	32.55	35.03	32.55	33.58	2478673
2019-08-30	33.63	33.83	33.44	33.77	657668
2019-09-03	33.46	33.56	32.96	33.26	1374991
2019-09-04	33.58	33.76	33.18	33.49	668984
2019-09-05	33.77	34.15	33.42	33.60	1532623
2019-09-06	33.69	33.89	33.31	33.40	1026257
2019-09-09	33.56	33.66	33.19	33.20	1350080
2019-09-10	33.08	33.47	32.83	33.29	2003281
2019-09-11	33.42	34.13	33.02	33.85	2162818
2019-09-12	34.02	34.45	33.62	33.92	1126431
2019-09-13	34.00	34.41	33.93	33.95	657127
2019-09-16	33.67	33.92	33.37	33.64	787019
2019-09-17	33.57	34.00	33.29	33.80	593670
2019-09-18	33.75	34.89	33.21	33.36	2154709
2019-09-19	33.08	33.98	33.08	33.53	1210161
2019-09-20	33.43	33.70	33.21	33.49	1594960
2019-09-23	33.45	33.68	33.13	33.29	1491298
2019-09-24	33.60	33.62	32.64	32.69	785205
2019-09-25	32.03	33.26	32.03	32.83	1432400
2019-09-26	32.87	32.87	32.21	32.25	931777
2019-09-27	32.38	32.59	31.63	32.09	1359058
2019-09-30	32.06	32.39	31.88	32.00	1336773
2019-10-01	32.21	32.46	31.89	31.94	741954
2019-10-02	31.74	32.19	31.13	32.07	745518
2019-10-03	31.89	32.26	31.58	32.06	1371084
2019-10-04	32.29	32.76	32.14	32.14	976154
2019-10-07	32.20	32.70	32.07	32.22	1291940
2019-10-08	32.02	32.40	31.66	32.04	439539
2019-10-09	32.24	32.24	31.80	32.00	862616
2019-10-10	32.06	32.61	31.92	31.95	450454
2019-10-11	32.47	32.85	32.40	32.64	1495350
2019-10-14	32.52	36.00	32.36	34.57	5682078
2019-10-15	34.76	35.10	34.42	34.52	1901242
2019-10-16	34.53	34.81	34.18	34.38	1063990
2019-10-17	34.45	34.65	34.25	34.30	953098
2019-10-18	34.20	34.42	34.08	34.34	593819
2019-10-21	34.53	34.80	34.43	34.51	956042
2019-10-22	34.68	34.70	34.17	34.31	342022
2019-10-23	34.38	34.51	34.16	34.47	339865
2019-10-24	34.49	34.84	34.40	34.74	879892
2019-10-25	34.70	34.85	34.51	34.68	708733
2019-10-28	34.92	35.08	34.57	34.84	655265
2019-10-29	34.99	34.99	34.72	34.73	574354
2019-10-30	34.85	34.85	33.73	34.50	1637472
2019-10-31	35.89	36.56	34.50	34.73	1830194
2019-11-01	35.03	35.55	34.86	35.34	1542760
2019-11-04	35.73	35.91	35.05	35.62	973091
2019-11-05	35.58	36.03	35.29	35.88	688353
2019-11-06	35.96	35.96	35.58	35.84	1297324
2019-11-07	36.00	36.06	35.49	35.57	898749
2019-11-08	35.53	35.94	35.25	35.67	640056
2019-11-11	35.43	35.56	35.12	35.16	1415183
2019-11-12	35.27	35.61	35.20	35.30	711615
2019-11-13	35.23	35.49	35.11	35.21	426549
2019-11-14	35.21	35.52	35.17	35.28	603837
2019-11-15	35.40	35.61	35.10	35.15	549864
2019-11-18	35.10	35.35	34.69	34.88	568218
2019-11-19	34.89	35.21	34.89	35.06	383372
2019-11-20	34.98	35.16	34.67	34.67	755943
2019-11-21	34.75	34.85	34.48	34.62	441003
2019-11-22	34.72	34.82	34.28	34.30	673784
2019-11-25	34.50	35.39	34.37	34.79	921859
2019-11-26	34.85	35.16	34.67	34.88	481329
2019-11-27	34.95	35.05	34.64	34.77	507139
2019-11-29	34.72	34.92	34.51	34.63	169708
2019-12-02	34.66	34.85	34.18	34.29	646128
2019-12-03	33.98	34.34	33.80	33.92	1099213
2019-12-04	34.22	34.47	34.10	34.22	1129919
2019-12-05	34.23	35.13	34.23	34.90	1595940
2019-12-06	35.07	35.42	34.82	34.95	576262
2019-12-09	34.90	34.95	34.67	34.68	1416445
2019-12-10	34.62	34.70	34.09	34.46	1609034
2019-12-11	34.50	34.86	34.16	34.22	670843
2019-12-12	34.23	34.93	34.21	34.59	1157310
2019-12-13	34.73	34.74	34.28	34.50	1295652
2019-12-16	34.69	34.95	34.47	34.50	542390
2019-12-17	34.34	34.69	33.88	34.50	672321
2019-12-18	34.50	34.88	34.50	34.84	408843
2019-12-19	34.73	35.02	34.73	34.83	533094
2019-12-20	34.83	34.92	34.58	34.65	915516
2019-12-23	34.68	34.73	34.36	34.48	404854
2019-12-24	34.40	34.63	34.25	34.46	237218
2019-12-26	34.55	34.77	34.39	34.50	316522
2019-12-27	34.59	34.70	34.43	34.45	417941
2019-12-30	34.54	34.72	34.29	34.71	543049
2019-12-31	34.62	34.70	34.29	34.39	694154
2020-01-02	34.61	35.07	34.34	34.88	1326732
2020-01-03	34.53	34.90	34.35	34.74	314817
2020-01-06	34.56	34.75	34.40	34.65	804927
2020-01-07	34.55	34.97	34.54	34.54	497202
2020-01-08	34.55	34.75	34.47	34.66	293465
2020-01-09	34.81	34.94	34.48	34.67	311536
2020-01-10	34.68	34.72	34.26	34.38	364177
2020-01-13	34.40	34.58	34.24	34.43	343888
2020-01-14	34.35	34.59	34.17	34.47	529154
2020-01-15	34.45	34.94	34.11	34.21	276847
2020-01-16	34.28	34.66	34.21	34.62	453667
2020-01-17	34.69	34.87	34.61	34.82	510620
2020-01-21	34.53	34.63	33.97	34.25	722516
2020-01-22	34.25	34.39	33.95	34.02	511620
2020-01-23	33.72	34.40	33.17	34.19	463853
2020-01-24	34.19	34.19	33.49	33.76	502941
2020-01-27	32.86	32.87	31.96	32.42	1174678
2020-01-28	32.62	33.51	32.45	33.16	616938
2020-01-29	33.18	33.46	32.77	32.79	419378
2020-01-30	32.55	33.34	32.54	33.27	427818
2020-01-31	32.50	32.58	31.13	31.91	2054266
2020-02-03	32.10	32.62	31.47	31.49	612946
2020-02-04	31.92	32.26	31.69	31.77	437222
2020-02-05	32.16	32.38	31.91	32.28	440253
2020-02-06	32.62	32.62	31.71	31.80	415962
2020-02-07	31.55	31.87	31.01	31.20	433236
2020-02-10	31.09	31.32	30.97	31.28	166853
2020-02-11	31.36	32.12	31.26	32.00	531633
2020-02-12	32.22	32.55	31.88	32.37	432954
2020-02-13	32.26	32.82	32.04	32.81	950482
2020-02-14	32.91	33.07	32.58	32.97	739066
2020-02-18	32.94	33.03	32.22	32.32	331470
2020-02-19	32.32	32.50	31.58	31.98	363983
2020-02-20	31.92	32.25	31.78	31.99	214346
2020-02-21	31.70	31.75	31.03	31.50	517835
2020-02-24	30.52	30.55	29.82	30.50	1257274
2020-02-25	30.54	30.66	28.51	29.21	972286
2020-02-26	29.22	29.35	26.78	27.24	1113950
2020-02-27	27.00	29.70	25.99	27.79	2376752
2020-02-28	27.00	27.25	25.96	26.66	1389236
2020-03-02	26.80	26.93	25.52	26.58	954863
2020-03-03	26.59	26.92	25.11	25.80	1236351
2020-03-04	26.00	26.46	25.30	26.34	1118595
2020-03-05	25.44	25.49	23.91	24.53	925087
2020-03-06	23.44	25.00	23.44	24.22	1489731
2020-03-09	22.08	22.48	20.83	21.21	1178174
2020-03-10	22.04	22.18	19.86	21.52	1167112
2020-03-11	20.92	20.92	18.23	18.37	852248
2020-03-12	16.90	17.51	14.36	15.82	2192223
2020-03-13	16.98	19.11	16.30	19.02	1000422
2020-03-16	16.70	17.00	13.89	14.26	1370185
2020-03-17	14.65	14.88	11.72	13.79	1456653
2020-03-18	12.92	13.26	8.28	10.53	1783854
2020-03-19	10.31	12.38	9.29	11.56	1987299
2020-03-20	12.05	14.65	12.03	13.42	1581789
2020-03-23	13.52	14.13	12.42	12.76	1067780
2020-03-24	13.71	15.32	13.62	15.28	726013
2020-03-25	16.42	17.90	13.75	16.55	998832
2020-03-26	17.00	19.18	17.00	18.30	652371
2020-03-27	17.32	17.88	16.62	17.31	606560
2020-03-30	16.76	16.99	15.30	16.16	605897
2020-03-31	15.68	16.72	15.30	15.77	753358
2020-04-01	15.03	15.24	14.14	14.84	648323
2020-04-02	14.50	15.93	13.83	14.08	748616
2020-04-03	14.06	14.11	12.79	13.30	747832
2020-04-06	14.27	15.72	14.18	15.52	2418172
2020-04-07	16.80	17.76	15.40	15.97	2127085
2020-04-08	16.39	18.00	16.06	17.56	1859071
2020-04-09	18.68	19.11	17.18	17.45	1614353
2020-04-13	17.38	17.85	16.42	17.64	1468292
2020-04-14	18.01	18.70	17.20	17.61	1081708
2020-04-15	16.93	17.66	16.51	17.37	960957
2020-04-16	17.50	17.51	16.68	17.42	1619879
2020-04-17	18.05	19.43	18.05	19.18	1973941
2020-04-20	18.62	19.20	18.13	18.42	869661
2020-04-21	17.70	18.21	17.10	17.65	752349
2020-04-22	18.09	18.56	17.51	17.84	565726
2020-04-23	18.21	19.09	17.90	18.35	502202
2020-04-24	18.27	18.91	17.99	18.81	1794181
2020-04-27	19.07	20.01	19.07	19.49	725534
2020-04-28	20.35	20.51	19.17	19.78	751625
2020-04-29	20.96	21.51	20.30	20.93	1558225
2020-04-30	19.79	20.82	19.50	20.60	2541979
2020-05-01	19.84	19.91	18.64	19.00	992165
2020-05-04	18.29	18.88	17.72	18.31	1019158
2020-05-05	18.46	18.88	17.50	17.53	739269
2020-05-06	17.71	17.91	16.47	16.75	686938
2020-05-07	17.01	17.96	17.01	17.33	1358172
2020-05-08	17.97	19.27	17.86	19.10	576789
2020-05-11	18.90	19.01	18.02	18.20	696797
2020-05-12	18.38	18.63	17.14	17.17	590075
2020-05-13	17.13	17.13	16.11	16.97	2225945
2020-05-14	16.31	17.64	16.03	17.50	1095046
2020-05-15	17.30	18.17	16.89	17.77	655715
2020-05-18	19.00	20.52	18.98	20.33	1271348
2020-05-19	20.25	20.39	19.27	19.59	1101407
2020-05-20	21.29	21.29	20.01	20.47	1478804
2020-05-21	20.29	20.82	20.05	20.51	526205
2020-05-22	20.67	20.89	20.22	20.45	702005
2020-05-26	21.37	22.18	21.28	21.50	870668
2020-05-27	22.68	22.97	21.71	22.23	1212554
2020-05-28	22.86	22.93	22.06	22.25	1745771
2020-05-29	22.01	22.32	21.23	21.54	1117922
2020-06-01	21.57	23.03	21.55	22.40	648679
2020-06-02	22.74	23.48	22.44	23.34	1396289
2020-06-03	23.78	24.45	23.72	23.76	756604
2020-06-04	23.76	24.56	23.35	24.25	1394233
2020-06-05	26.12	26.60	24.57	24.73	2142009
2020-06-08	25.31	25.94	25.31	25.65	1730588
2020-06-09	25.00	25.44	24.45	24.83	1424913
2020-06-10	24.77	24.94	23.60	23.78	855015
2020-06-11	22.08	23.07	21.24	21.40	1103518
2020-06-12	22.91	23.12	21.95	22.59	795711
2020-06-15	21.31	22.70	21.21	22.47	1070087
2020-06-16	23.84	23.84	22.27	22.90	556062
2020-06-17	22.84	22.99	21.50	21.57	639560
2020-06-18	21.24	21.98	21.10	21.42	985715
2020-06-19	22.05	22.05	20.88	21.00	868726
2020-06-22	20.93	21.55	20.59	21.41	1115641
2020-06-23	21.74	21.87	21.26	21.70	622391
2020-06-24	21.37	21.39	20.49	20.73	894992
2020-06-25	20.66	20.78	19.97	20.66	1211646
2020-06-26	20.45	20.60	18.36	18.65	10376990
2020-06-29	18.88	19.94	18.71	19.40	892075
2020-06-30	19.23	19.75	18.74	19.55	1155360
2020-07-01	19.77	21.47	19.77	20.04	1702298
2020-07-02	20.63	20.95	20.00	20.18	830414
2020-07-06	20.79	21.55	20.51	21.55	1739388
2020-07-07	21.14	21.34	20.84	21.10	1219566
2020-07-08	21.00	21.08	20.58	21.06	855784
2020-07-09	21.06	21.06	19.18	19.81	1015460
2020-07-10	19.71	20.54	19.45	20.50	428986
2020-07-13	20.88	21.44	20.43	20.52	991037
2020-07-14	20.26	20.87	19.76	20.77	857513
2020-07-15	21.87	22.61	21.47	22.30	1582697
2020-07-16	22.25	22.35	21.81	22.03	691754
2020-07-17	22.01	22.18	21.55	21.70	1152670
2020-07-20	21.56	21.60	19.67	20.15	805395
2020-07-21	20.39	20.87	20.15	20.57	887098
2020-07-22	20.36	21.03	20.24	20.78	526805
2020-07-23	20.59	20.88	20.21	20.39	451550
2020-07-24	20.23	20.23	19.86	20.10	854246
2020-07-27	20.09	20.15	19.45	20.00	700280
2020-07-28	19.74	19.95	19.40	19.60	744784
2020-07-29	19.75	20.50	19.75	20.47	414979
2020-07-30	19.99	20.95	19.24	20.79	1361193
2020-07-31	20.50	20.50	19.73	20.30	799428
2020-08-03	20.39	20.72	20.19	20.27	755331
2020-08-04	20.11	21.19	20.11	20.80	791003
2020-08-05	21.24	21.54	21.02	21.25	1057197
2020-08-06	21.14	22.04	21.09	21.53	514385
2020-08-07	21.37	22.01	21.19	21.82	540167
2020-08-10	21.95	22.80	21.95	22.20	675857
2020-08-11	22.75	23.24	22.37	22.44	1347044
2020-08-12	22.94	23.25	22.15	22.47	934529
2020-08-13	22.29	22.87	22.20	22.29	442415
2020-08-14	22.01	22.47	21.94	22.05	235521
2020-08-17	22.05	22.05	21.08	21.18	587861
2020-08-18	21.10	21.14	20.61	20.81	488297
2020-08-19	20.79	21.23	20.59	20.69	419228
2020-08-20	20.36	20.80	20.11	20.42	450554
2020-08-21	20.28	20.64	19.88	20.07	476586
2020-08-24	20.24	20.87	19.86	20.87	385674
2020-08-25	21.00	21.29	20.44	20.92	423736
2020-08-26	20.80	20.92	20.46	20.57	340751
2020-08-27	20.84	22.28	20.78	22.20	1327138
2020-08-28	22.42	23.55	22.30	23.31	1446162
2020-08-31	23.13	23.41	21.83	21.91	900622
2020-09-01	21.76	22.44	21.60	22.40	826779
2020-09-02	22.50	22.98	22.17	22.89	773902
2020-09-03	22.98	23.49	22.16	22.34	488283
2020-09-04	22.85	23.43	22.38	22.74	510742
2020-09-08	23.11	23.41	22.65	23.11	1013114
2020-09-09	23.19	23.23	22.62	22.71	1097743
2020-09-10	22.78	23.44	22.62	22.79	640905
2020-09-11	22.85	22.93	21.82	22.03	561418
2020-09-14	22.25	23.33	22.24	23.10	964253
2020-09-15	23.19	23.42	22.32	22.34	429645
2020-09-16	22.61	22.61	22.00	22.00	665310
2020-09-17	21.75	22.07	21.40	21.94	546875
2020-09-18	22.14	22.14	21.19	21.34	1409422
2020-09-21	20.63	20.74	19.69	20.24	1061049
2020-09-22	20.27	20.62	20.06	20.41	486549
2020-09-23	20.43	21.05	20.32	20.46	465678
2020-09-24	20.46	20.76	19.76	20.53	894968
2020-09-25	20.31	21.43	20.31	21.09	750244
2020-09-28	21.53	22.11	21.12	21.98	448245
2020-09-29	21.98	21.98	20.73	21.21	834181
2020-09-30	21.35	22.07	20.81	20.98	547765
2020-10-01	21.01	21.42	20.68	21.38	606923
2020-10-02	20.75	21.65	20.72	21.57	554675
2020-10-05	21.78	22.00	21.19	21.75	361899
2020-10-06	22.07	22.96	21.97	22.02	499038
2020-10-07	22.43	23.10	22.33	22.79	1046034
2020-10-08	23.11	23.11	22.47	22.91	707056
2020-10-09	23.10	23.11	22.40	22.83	407303
2020-10-12	23.04	23.08	22.60	22.68	762180
2020-10-13	22.39	22.55	21.74	21.95	366953
2020-10-14	22.23	22.49	21.82	21.82	252111
2020-10-15	21.48	22.13	21.35	21.99	467864
2020-10-16	21.96	22.22	21.56	21.77	270209
2020-10-19	22.16	22.32	21.13	21.31	561891
2020-10-20	21.68	22.48	21.68	22.30	566838
2020-10-21	22.29	22.96	22.19	22.78	3684003
2020-10-22	22.95	23.60	22.93	23.34	1354936
2020-10-23	23.58	24.04	23.27	23.29	441377
2020-10-26	22.82	22.88	21.75	22.32	334390
2020-10-27	22.29	22.49	22.00	22.21	895022
2020-10-28	21.64	21.87	20.58	20.68	1301181
2020-10-29	20.82	21.73	20.37	20.91	890188
2020-10-30	20.93	21.22	20.20	20.60	466254
2020-11-02	20.80	21.94	20.40	21.92	586036
2020-11-03	22.43	23.40	22.38	23.20	708678
2020-11-04	22.89	23.56	22.26	22.35	457370
2020-11-05	22.50	23.91	22.48	23.90	799842
2020-11-06	23.94	24.17	23.57	23.91	889667
2020-11-09	27.67	29.75	26.92	27.38	2636030
2020-11-10	27.65	27.93	26.65	27.35	1045539
2020-11-11	27.52	27.67	26.03	26.62	1307895
2020-11-12	26.26	26.56	25.42	25.84	542900
2020-11-13	26.25	27.05	25.94	26.85	537223
2020-11-16	28.20	28.38	27.44	27.74	747166
2020-11-17	27.30	27.99	26.72	27.98	802579
2020-11-18	28.10	28.72	27.38	27.99	1044990
2020-11-19	27.98	28.17	27.46	27.81	312205
2020-11-20	27.60	28.02	27.34	27.58	485134
2020-11-23	27.95	28.71	27.74	28.38	619269
2020-11-24	28.97	29.38	28.73	29.24	860461
2020-11-25	29.00	29.00	28.02	28.09	539818
2020-11-27	28.12	28.72	28.12	28.50	329737
2020-11-30	28.25	28.30	26.57	27.74	1185309
2020-12-01	28.29	28.61	27.84	28.13	918913
2020-12-02	28.02	28.22	27.69	27.85	758791
2020-12-03	28.06	28.48	27.82	28.01	1137189
2020-12-04	28.42	29.66	27.74	29.66	689161
2020-12-07	29.56	29.70	28.60	29.13	586296
2020-12-08	28.68	29.51	28.64	29.44	683048
2020-12-09	29.82	30.31	29.72	30.22	1135722
2020-12-10	29.82	30.49	29.46	30.29	559874
2020-12-11	30.10	30.74	29.69	29.84	610141
2020-12-14	30.50	30.50	29.35	29.52	608951
2020-12-15	29.90	30.23	29.27	30.16	372954
2020-12-16	30.26	30.26	29.32	29.52	400380
2020-12-17	29.70	29.70	28.76	29.39	424754
2020-12-18	29.31	31.21	29.23	30.23	1259923
2020-12-21	29.13	30.37	29.13	30.30	919656
2020-12-22	30.11	30.51	29.65	30.08	287425
2020-12-23	30.37	30.91	30.13	30.55	386189
2020-12-24	30.56	30.65	29.97	30.46	135653
2020-12-28	30.95	31.21	30.59	30.80	334724
2020-12-29	30.85	31.19	30.33	30.54	316345
2020-12-30	30.51	31.42	30.50	31.23	409859
2020-12-31	31.01	31.72	30.75	31.35	622324
2021-01-04	31.45	31.70	29.58	30.11	1003735
2021-01-05	30.01	31.21	30.01	30.90	624880
2021-01-06	31.28	33.76	31.28	32.46	1135969
2021-01-07	32.47	33.11	32.10	32.32	492175
2021-01-08	32.65	32.86	31.71	32.28	373520
2021-01-11	31.76	32.72	31.59	32.37	346002
2021-01-12	32.39	32.60	31.71	32.35	334976
2021-01-13	32.23	32.47	31.41	31.78	387452
2021-01-14	32.24	33.10	32.02	32.33	827194
2021-01-15	31.64	32.79	31.64	32.64	817329
2021-01-19	33.17	34.14	32.95	33.69	940108
2021-01-20	33.79	34.39	33.74	34.19	823910
2021-01-21	34.19	34.21	33.04	33.97	741981
2021-01-22	33.53	33.98	32.89	33.85	512625
2021-01-25	33.42	33.42	32.58	33.11	488336
2021-01-26	33.38	33.50	32.19	32.30	334862
2021-01-27	31.44	32.24	29.83	29.90	1189879
2021-01-28	30.35	31.14	29.76	30.41	568474
2021-01-29	30.25	30.25	28.88	29.72	833680
2021-02-01	30.04	31.06	29.42	30.98	545245
2021-02-02	31.39	32.65	31.36	32.57	515052
2021-02-03	32.51	32.98	32.35	32.67	282446
2021-02-04	32.91	34.11	32.91	33.76	600861
2021-02-05	34.20	35.28	34.08	34.36	647870
2021-02-08	34.62	34.77	33.91	34.17	980970
2021-02-09	34.50	34.75	34.15	34.16	755565
2021-02-10	34.57	34.75	34.01	34.12	621114
2021-02-11	34.11	34.74	33.87	34.69	510568
2021-02-12	34.49	35.85	34.37	35.64	657132
2021-02-16	36.00	37.03	35.79	36.14	541695
2021-02-17	35.70	37.59	35.60	37.33	1094928
2021-02-18	37.00	37.50	36.60	37.06	1217501
2021-02-19	37.44	39.17	37.43	39.03	1120982
2021-02-22	39.03	40.11	38.70	38.85	1408464
2021-02-23	38.90	39.64	37.90	38.95	1327901
2021-02-24	38.99	41.15	38.54	40.62	1182289
2021-02-25	40.64	40.72	38.41	39.02	873598
2021-02-26	39.52	40.68	38.78	39.51	1057498
2021-03-01	40.06	42.52	39.12	41.84	1141496
2021-03-02	41.70	41.70	39.55	40.45	1228051
2021-03-03	40.74	41.42	40.18	40.42	616133
2021-03-04	40.21	40.58	38.09	39.42	586882
2021-03-05	40.26	40.76	38.26	40.55	872518
2021-03-08	41.22	41.54	40.52	40.58	1018432
2021-03-09	42.43	42.94	40.10	40.57	881559
2021-03-10	41.17	41.69	39.38	40.27	1772397
2021-03-11	40.24	40.38	38.95	40.16	2128439
2021-03-12	40.10	40.72	39.55	39.81	1025747
2021-03-15	39.99	41.06	39.74	41.00	1537938
2021-03-16	40.64	41.00	38.67	39.56	1160594
2021-03-17	39.30	40.18	39.11	40.18	870471
2021-03-18	40.07	40.37	38.72	38.73	739975
2021-03-19	39.15	39.47	38.20	39.13	1772653
2021-03-22	39.11	39.53	37.60	38.22	492719
2021-03-23	37.75	37.81	36.20	36.61	757313
2021-03-24	37.28	38.03	35.83	36.21	1203929
2021-03-25	35.73	37.76	35.35	37.57	664036
2021-03-26	37.95	38.10	36.36	37.06	903644
2021-03-29	36.73	37.63	36.56	37.00	1147723
2021-03-30	37.22	38.10	37.22	37.64	685904
2021-03-31	37.80	38.10	37.06	37.49	736775
2021-04-01	37.85	38.74	37.64	38.00	782049
2021-04-05	38.04	39.07	37.76	37.91	442748
2021-04-06	38.00	38.87	38.00	38.33	510805
2021-04-07	38.43	38.80	37.84	38.10	381112
2021-04-08	38.10	38.61	37.40	38.57	330700
2021-04-09	38.26	39.10	37.80	38.51	613718
2021-04-12	38.51	38.52	37.87	38.17	423736
2021-04-13	37.80	38.72	37.31	38.65	461828
2021-04-14	38.83	40.15	38.83	39.92	1052356
2021-04-15	40.11	40.65	39.10	40.47	1107573
2021-04-16	41.24	43.24	41.22	42.58	2062750
2021-04-19	42.01	43.18	41.77	42.59	851722
2021-04-20	42.32	42.32	40.62	42.00	1330268
2021-04-21	42.00	43.36	41.49	43.02	966548
2021-04-22	43.07	44.17	42.72	43.13	1261136
2021-04-23	43.46	43.71	42.71	42.74	598533
2021-04-26	43.10	43.63	42.75	43.17	746402
2021-04-27	43.07	44.23	42.87	44.14	971750
2021-04-28	44.14	45.51	43.95	44.52	881631
2021-04-29	45.24	46.57	44.14	44.85	1554502
2021-04-30	44.68	45.39	44.17	44.56	701135
2021-05-03	44.93	45.32	44.04	45.03	1368341
2021-05-04	44.86	45.22	44.06	44.87	2119921
2021-05-05	44.34	44.81	44.04	44.37	730628
2021-05-06	44.08	44.10	42.39	43.12	1652480
2021-05-07	42.93	44.36	42.76	44.30	1280919
2021-05-10	44.41	44.42	43.13	43.20	536884
2021-05-11	42.35	43.20	42.20	42.99	753139
2021-05-12	42.71	43.29	41.60	41.97	1296257
2021-05-13	41.98	43.29	41.98	42.83	1025985
2021-05-14	43.34	45.12	43.08	44.84	951789
2021-05-17	44.88	45.56	44.11	45.43	545758
2021-05-18	45.72	46.70	45.11	45.28	784945
2021-05-19	44.35	44.97	43.09	44.91	794387
2021-05-20	44.50	45.34	43.50	44.92	905441
2021-05-21	45.47	45.82	44.74	45.11	709100
2021-05-24	45.61	46.86	45.22	46.36	673043
2021-05-25	46.44	48.16	46.01	46.35	1203459
2021-05-26	46.28	46.74	45.59	46.19	628071
2021-05-27	46.88	46.88	45.85	46.01	545213
2021-05-28	46.23	46.33	44.72	45.73	651091
2021-06-01	46.07	46.93	45.88	46.83	451938
2021-06-02	46.94	47.03	46.23	46.70	749399
2021-06-03	46.08	46.14	45.34	45.83	601142
2021-06-04	46.06	46.76	46.00	46.08	268302
2021-06-07	46.32	46.48	45.96	46.31	381800
2021-06-08	46.60	46.90	46.04	46.45	559567
2021-06-09	46.49	46.77	45.98	46.54	522616
2021-06-10	46.79	46.79	45.87	46.37	387242
2021-06-11	46.43	47.14	46.14	46.82	476040
2021-06-14	46.51	46.85	45.88	45.98	633587
2021-06-15	45.84	46.07	44.63	45.00	590931
2021-06-16	44.86	45.09	44.01	44.18	338716
2021-06-17	44.17	44.43	42.97	43.24	436857
2021-06-18	42.49	42.86	41.82	42.56	945964
2021-06-21	42.93	43.46	42.69	43.40	515598
2021-06-22	43.10	43.39	42.55	42.98	358096
2021-06-23	42.77	43.40	42.74	42.99	598771
2021-06-24	43.25	43.25	42.50	42.95	1329959
2021-06-25	42.92	43.20	42.30	42.31	1299731
2021-06-28	42.22	42.29	41.12	41.99	604545
2021-06-29	42.13	42.21	41.60	41.76	511771
2021-06-30	41.50	42.32	41.27	41.39	676830
2021-07-01	41.75	42.82	41.75	42.71	727094
2021-07-02	42.92	43.04	41.86	41.90	467703
2021-07-06	41.84	41.84	40.31	40.63	609117
2021-07-07	40.31	40.79	39.61	39.69	767464
2021-07-08	38.93	40.29	38.02	39.44	525225
2021-07-09	40.09	40.74	39.80	40.72	343175
2021-07-12	40.20	41.01	39.83	40.73	388142
2021-07-13	40.34	40.46	39.89	40.02	332450
2021-07-14	40.26	40.87	39.51	40.56	953457
2021-07-15	40.33	40.39	39.46	39.89	335574
2021-07-16	40.33	40.56	38.83	39.01	419938
2021-07-19	38.01	38.88	37.07	37.91	664362
2021-07-20	37.88	39.70	37.54	39.24	897225
2021-07-21	39.74	40.89	39.74	40.51	738594
2021-07-22	40.20	40.29	39.57	39.82	264490
2021-07-23	40.24	40.33	39.75	40.02	276103
2021-07-26	40.30	40.57	39.91	40.39	408780
2021-07-27	40.00	40.50	39.97	40.40	552520
2021-07-28	40.80	41.00	39.53	40.45	1259643
2021-07-29	38.56	41.38	37.51	40.84	943851
2021-07-30	40.36	40.91	40.34	40.67	1313503
2021-08-02	41.14	41.96	39.99	40.27	1136662
2021-08-03	39.99	40.24	39.20	39.98	2328597
2021-08-04	39.32	40.43	39.24	39.80	1330894
2021-08-05	40.18	41.50	40.06	41.35	724209
2021-08-06	41.80	42.05	40.99	41.75	580151
2021-08-09	41.54	42.00	40.81	41.60	1286397
2021-08-10	41.35	42.39	41.00	42.24	503313
2021-08-11	42.14	42.32	41.34	41.52	861776
2021-08-12	41.32	41.44	40.10	40.37	677166
2021-08-13	40.45	40.45	39.16	39.91	967667
2021-08-16	39.39	40.36	39.10	40.19	540504
2021-08-17	39.69	39.91	39.05	39.09	409742
2021-08-18	38.85	39.13	38.32	38.36	561059
2021-08-19	37.97	38.25	37.08	37.64	517829
2021-08-20	37.63	38.42	36.95	38.40	676126
2021-08-23	38.84	39.39	38.61	39.29	408004
2021-08-24	39.68	41.82	39.64	41.23	580039
2021-08-25	41.23	42.37	40.66	41.68	587707
2021-08-26	41.54	41.88	40.70	41.09	341057
2021-08-27	40.91	43.38	40.68	43.19	729854
2021-08-30	43.32	43.57	42.51	43.11	524286
2021-08-31	43.13	43.84	42.62	43.69	839320
2021-09-01	43.88	44.24	43.42	44.12	374292
2021-09-02	44.40	45.02	43.71	44.64	423958
2021-09-03	44.30	44.95	43.59	43.82	753860
2021-09-07	43.65	44.09	43.21	43.69	887936
2021-09-08	43.77	43.93	43.19	43.53	522275
2021-09-09	43.42	44.68	43.35	44.27	627317
2021-09-10	44.81	45.20	44.12	44.30	612222
2021-09-13	44.76	45.31	43.59	45.20	790834
2021-09-14	45.21	46.68	45.20	46.57	638271
2021-09-15	46.20	46.60	45.66	46.14	815553
2021-09-16	46.14	46.95	46.10	46.48	652417
2021-09-17	46.71	46.91	45.53	46.00	1414888
2021-09-20	44.90	46.10	44.39	45.18	689381
2021-09-21	45.59	45.75	44.75	45.08	681397
2021-09-22	45.32	46.53	45.13	46.38	630249
2021-09-23	46.82	49.33	46.82	48.43	1126750
2021-09-24	48.24	49.79	48.24	49.31	755553
2021-09-27	49.81	50.50	49.71	49.93	622980
2021-09-28	49.93	50.25	48.94	49.12	1045626
2021-09-29	49.56	49.81	48.86	49.18	545353
2021-09-30	49.06	49.24	47.57	47.57	1002834
2021-10-01	47.95	49.74	47.75	49.23	711671
2021-10-04	49.55	49.67	47.57	47.87	753061
2021-10-05	47.93	48.77	47.57	48.45	842897
2021-10-06	47.83	48.69	46.73	47.69	651369
2021-10-07	48.16	48.88	47.54	48.51	608027
2021-10-08	48.51	48.63	47.47	47.48	667277
2021-10-11	47.48	48.12	47.09	47.70	437977
2021-10-12	47.85	49.06	47.52	48.73	441198
2021-10-13	48.73	49.11	47.54	47.78	396245
2021-10-14	48.44	48.95	47.95	48.34	979736
2021-10-15	49.38	49.67	48.71	48.87	874131
2021-10-18	48.48	48.73	48.08	48.16	313742
2021-10-19	48.36	48.58	46.37	46.50	459969
2021-10-20	46.66	47.82	46.33	47.53	600743
2021-10-21	47.52	49.43	47.52	49.24	574135
2021-10-22	48.79	49.73	48.59	49.38	517511
2021-10-25	49.54	50.16	49.33	49.85	328579
2021-10-26	50.00	50.54	49.50	50.38	565589
2021-10-27	50.16	50.36	49.04	49.06	456719
2021-10-28	49.24	50.31	49.02	49.42	598460
2021-10-29	49.29	50.53	49.21	50.28	658904
2021-11-01	50.64	52.35	50.54	51.91	1020484
2021-11-02	51.84	51.99	50.98	51.29	551578
2021-11-03	51.27	53.09	50.93	53.03	692707
2021-11-04	53.26	53.55	52.33	52.64	603431
2021-11-05	53.87	55.53	53.81	54.68	733185
2021-11-08	55.00	55.28	53.88	54.15	1182130
2021-11-09	55.75	56.33	51.04	51.70	1061393
2021-11-10	51.44	53.10	51.33	52.36	558844
2021-11-11	52.32	52.99	51.74	51.77	453868
2021-11-12	51.77	52.32	50.98	51.15	438675
2021-11-15	51.54	52.16	50.76	51.95	532715
2021-11-16	51.79	52.54	51.41	52.01	817924
2021-11-17	51.80	52.44	51.47	51.96	791820
2021-11-18	54.35	55.75	53.38	55.00	1457510
2021-11-19	54.08	54.47	52.30	53.31	1004008
2021-11-22	53.68	54.18	52.52	52.55	554977
2021-11-23	53.00	53.39	52.28	52.65	401330
2021-11-24	52.05	54.00	51.41	52.69	408513
2021-11-26	49.80	50.73	46.92	49.22	984940
2021-11-29	50.14	50.55	48.71	49.13	842078
2021-11-30	48.43	48.79	47.19	47.50	1160091
2021-12-01	48.70	49.48	45.16	45.35	788682
2021-12-02	46.74	49.89	46.55	49.50	666546
2021-12-03	49.78	49.98	47.94	48.71	471485
2021-12-06	49.91	51.38	49.16	50.05	559943
2021-12-07	50.98	52.28	50.30	50.50	555132
2021-12-08	51.02	52.07	50.58	51.55	381837
2021-12-09	50.81	51.55	50.62	50.87	249258
2021-12-10	51.56	51.79	49.95	50.74	363235
2021-12-13	49.98	50.37	47.44	47.84	719481
2021-12-14	47.42	48.63	47.03	47.19	707823
2021-12-15	47.04	47.32	45.81	46.93	984022
2021-12-16	47.15	47.31	45.49	45.66	786665
2021-12-17	45.42	47.70	45.30	46.64	904193
2021-12-20	45.00	46.07	44.43	45.76	812126
2021-12-21	46.46	48.50	46.30	48.31	589610
2021-12-22	48.16	50.09	48.16	49.75	593543
2021-12-23	50.48	51.33	49.68	51.17	508126
2021-12-27	51.03	52.33	50.20	52.16	368889
2021-12-28	51.64	52.82	51.64	52.34	363326
2021-12-29	52.25	52.89	52.07	52.39	366886
2021-12-30	52.11	53.30	51.56	51.63	287310
2021-12-31	51.22	52.33	50.92	52.11	291672
2022-01-03	52.51	53.36	52.24	52.33	602304
2022-01-04	53.02	54.34	52.96	53.96	594224
2022-01-05	54.31	54.31	52.31	52.41	472761
2022-01-06	53.04	54.00	51.75	53.40	522484
2022-01-07	53.13	55.23	53.13	54.33	576863
2022-01-10	54.13	54.36	52.00	52.49	656215
2022-01-11	52.29	52.59	51.19	51.90	1438016
2022-01-12	51.99	53.29	51.66	52.82	579272
2022-01-13	53.12	54.08	52.38	52.51	404243
2022-01-14	52.01	52.18	50.92	51.70	370864
2022-01-18	51.01	51.36	49.34	49.35	413461
2022-01-19	49.35	49.69	47.68	47.81	420478
2022-01-20	47.94	49.28	47.13	47.28	369870
2022-01-21	46.97	47.48	46.05	46.38	553881
2022-01-24	45.11	48.21	44.59	47.94	730411
2022-01-25	46.82	48.33	45.64	47.65	413146
2022-01-26	48.69	49.39	46.53	47.16	371829
2022-01-27	47.86	48.49	45.64	46.03	323681
2022-01-28	45.73	47.26	45.08	47.24	369612
2022-01-31	46.70	48.90	46.70	48.86	487927
2022-02-01	48.74	49.70	48.22	48.76	929706
2022-02-02	48.80	49.18	47.16	47.21	692254
2022-02-03	46.62	47.90	46.33	46.88	774189
2022-02-04	46.43	47.59	45.90	47.20	403565
2022-02-07	47.55	49.00	47.17	48.71	283455
2022-02-08	48.93	50.22	48.88	49.95	394226
2022-02-09	50.77	51.37	50.45	51.00	304797
2022-02-10	50.03	52.91	50.03	51.58	445277
2022-02-11	51.98	52.19	49.66	50.73	682968
2022-02-14	50.50	51.78	49.80	50.13	658058
2022-02-15	50.91	53.95	50.86	53.75	607081
2022-02-16	53.28	54.76	53.26	54.35	670551
2022-02-17	53.47	54.08	51.91	52.01	414792
2022-02-18	51.73	54.35	51.32	51.59	438587
2022-02-22	51.18	52.06	50.18	50.90	510482
2022-02-23	51.81	51.99	49.98	50.06	419672
2022-02-24	47.94	49.79	47.63	49.66	661835
2022-02-25	50.06	51.93	49.24	51.89	598094
2022-02-28	50.74	51.89	49.77	51.86	1071408
2022-03-01	50.57	51.85	48.50	49.30	1325238
2022-03-02	50.47	52.12	50.24	51.11	636616
2022-03-03	51.62	51.85	49.82	50.09	468845
2022-03-04	48.87	49.77	47.26	48.50	856575
2022-03-07	48.50	48.50	43.94	44.09	1158642
2022-03-08	44.70	47.22	43.22	46.00	1042411
2022-03-09	48.15	48.85	46.98	47.14	672195
2022-03-10	45.96	49.51	45.96	49.34	420992
2022-03-11	49.81	50.39	49.02	49.28	439090
2022-03-14	49.82	50.24	47.78	48.79	436944
2022-03-15	49.22	50.86	49.09	49.93	398634
2022-03-16	50.60	52.61	50.60	52.52	583996
2022-03-17	52.13	52.30	50.90	51.83	658736
2022-03-18	52.60	53.03	51.36	52.59	1045784
2022-03-21	52.05	52.34	51.41	52.28	592865
2022-03-22	52.54	53.62	51.93	53.24	641524
2022-03-23	52.49	53.14	50.81	51.51	946309
2022-03-24	51.64	52.92	51.15	52.86	365513
2022-03-25	53.07	53.96	52.65	52.88	403245
2022-03-28	52.69	53.26	51.67	52.23	255096
2022-03-29	53.28	54.55	53.25	53.49	501423
2022-03-30	53.00	53.62	52.30	52.91	470197
2022-03-31	52.81	53.40	51.86	52.01	896744
2022-04-01	52.70	52.92	51.72	51.94	407993
2022-04-04	51.74	52.18	50.64	51.92	373658
2022-04-05	51.79	52.62	50.31	50.49	593440
2022-04-06	49.69	49.92	47.97	48.01	508254
2022-04-07	48.03	48.31	46.50	48.30	1108527
2022-04-08	47.96	48.59	47.06	47.74	579451
2022-04-11	47.43	48.92	46.80	47.02	537751
2022-04-12	47.63	48.39	47.32	47.95	665950
2022-04-13	48.35	49.44	48.06	49.14	659908
2022-04-14	49.44	50.15	49.16	49.28	641967
2022-04-18	48.89	49.74	48.31	48.82	348726
2022-04-19	49.23	50.70	49.23	50.17	434365
2022-04-20	50.34	51.61	50.34	50.82	365442
2022-04-21	52.01	52.69	49.80	50.10	566710
2022-04-22	49.76	50.16	48.32	48.59	487972
2022-04-25	48.32	49.50	47.86	49.25	763377
2022-04-26	48.82	49.36	47.11	47.44	651030
2022-04-27	47.04	48.34	47.03	47.90	577998
2022-04-28	48.62	49.12	47.46	48.53	546980
2022-04-29	48.22	48.84	46.53	46.83	516321
2022-05-02	47.10	47.31	45.06	46.98	867463
2022-05-03	46.92	47.24	45.13	45.27	1138120
2022-05-04	45.41	45.60	42.68	45.12	977655
2022-05-05	44.63	45.27	42.83	43.12	711107
2022-05-06	43.08	44.33	42.42	43.70	1967543
2022-05-09	43.68	44.55	40.99	41.56	1278546
2022-05-10	42.74	45.18	42.74	44.57	2620536
2022-05-11	44.74	45.55	43.21	43.83	1450068
2022-05-12	43.42	43.77	41.01	42.58	1374517
2022-05-13	43.51	44.97	43.51	44.35	1102669
2022-05-16	44.08	44.31	43.22	43.40	708037
2022-05-17	44.60	45.30	43.53	44.17	852096
2022-05-18	43.00	44.08	41.97	42.18	840139
2022-05-19	41.60	43.01	41.55	42.25	1025975
2022-05-20	42.76	42.76	40.28	41.50	1244843
2022-05-23	42.29	42.34	40.91	41.70	955078
2022-05-24	41.03	41.03	39.50	40.73	1438076
2022-05-25	40.40	42.56	40.40	42.41	1102171
2022-05-26	42.99	45.64	42.99	45.10	763696
2022-05-27	45.43	46.31	45.43	46.11	322385
2022-05-31	45.78	46.10	45.12	45.75	490038
2022-06-01	45.99	46.64	44.61	45.41	816638
2022-06-02	45.61	46.86	45.61	46.60	948699
2022-06-03	46.19	46.67	45.94	46.32	612235
2022-06-06	47.00	47.69	46.41	47.30	853448
2022-06-07	46.63	48.26	46.63	48.23	718181
2022-06-08	47.69	48.34	47.32	47.66	672396
2022-06-09	47.50	47.50	45.98	46.12	662460
2022-06-10	45.09	46.00	43.26	43.50	706966
2022-06-13	41.83	42.41	40.74	41.02	932057
2022-06-14	40.99	41.71	40.57	41.26	649338
2022-06-15	42.05	42.95	41.57	42.00	545039
2022-06-16	40.69	40.83	37.83	38.09	815832
2022-06-17	38.73	38.73	37.48	37.52	1589453
2022-06-21	38.23	38.23	36.51	36.55	845099
2022-06-22	35.93	36.73	35.62	35.97	589044
2022-06-23	35.89	36.10	34.31	34.96	1066035
2022-06-24	35.33	37.91	35.09	37.73	1029882
2022-06-27	38.00	38.28	37.36	37.73	437506
2022-06-28	38.34	39.32	37.22	37.37	426735
2022-06-29	37.77	37.77	36.20	36.49	607857
2022-06-30	35.73	36.14	34.51	35.73	905116
2022-07-01	35.49	36.58	35.32	36.36	555905
2022-07-05	35.32	36.64	34.95	36.49	622287
2022-07-06	36.35	36.77	34.93	35.28	620693
2022-07-07	35.82	37.72	35.82	37.50	958331
2022-07-08	37.62	38.38	36.82	37.50	921402
2022-07-11	36.86	37.10	36.04	36.75	370394
2022-07-12	36.66	37.60	36.66	36.96	593752
2022-07-13	36.10	37.50	35.72	37.22	349267
2022-07-14	36.31	36.94	36.27	36.62	512812
2022-07-15	37.44	37.75	36.75	37.48	653262
2022-07-18	38.09	39.39	37.59	37.85	589981
2022-07-19	38.43	39.94	38.43	39.38	634721
2022-07-20	39.33	39.89	38.75	39.59	740732
2022-07-21	39.06	40.23	38.61	40.22	544838
2022-07-22	40.28	40.80	39.32	39.77	393781
2022-07-25	39.87	40.26	39.44	40.16	312388
2022-07-26	39.98	40.07	39.30	39.39	349055
2022-07-27	40.03	41.13	39.98	40.91	606733
2022-07-28	40.91	41.38	39.82	40.76	357174
2022-07-29	40.50	41.02	40.06	40.77	330103
2022-08-01	40.66	41.71	40.18	41.62	388477
2022-08-02	41.36	41.67	40.83	41.26	238700
2022-08-03	41.54	42.54	41.54	42.35	425507
2022-08-04	42.62	43.14	42.05	42.66	556716
2022-08-05	42.13	42.80	41.73	41.94	563953
2022-08-08	42.26	43.60	41.93	42.97	1073101
2022-08-09	43.00	43.25	40.55	41.83	924513
2022-08-10	42.96	43.77	42.41	43.64	837939
2022-08-11	44.50	44.56	43.40	43.48	485748
2022-08-12	44.09	44.97	43.91	44.96	442272
2022-08-15	44.27	44.98	44.27	44.96	409456
2022-08-16	44.51	45.41	44.51	45.05	365133
2022-08-17	44.36	44.73	43.93	44.36	343500
2022-08-18	44.03	44.57	44.00	44.53	378006
2022-08-19	44.21	44.22	43.23	43.53	393891
2022-08-22	42.51	42.86	41.98	42.40	391469
2022-08-23	42.50	43.48	42.50	43.13	306813
2022-08-24	43.00	44.24	42.64	43.50	508119
2022-08-25	43.59	44.64	43.59	44.00	268145
2022-08-26	43.81	44.03	41.73	41.80	297317
2022-08-29	41.40	42.42	41.07	42.20	365397
2022-08-30	42.45	42.73	41.12	41.38	443634
2022-08-31	41.39	41.79	40.73	40.78	419922
2022-09-01	40.21	40.64	39.47	40.62	392627
2022-09-02	41.25	41.53	40.19	40.45	385065
2022-09-06	40.42	40.64	38.61	39.15	478102
2022-09-07	39.14	40.00	39.06	39.96	516326
2022-09-08	39.27	39.96	38.81	39.90	617508
2022-09-09	40.16	41.67	40.16	41.66	529910
2022-09-12	42.15	42.52	41.70	42.01	441280
2022-09-13	40.34	41.13	39.83	39.92	438855
2022-09-14	40.01	40.24	38.99	40.21	449987
2022-09-15	39.60	41.06	39.60	40.03	743000
2022-09-16	39.42	39.42	37.99	38.67	1524214
2022-09-19	38.19	39.46	38.17	38.94	497589
2022-09-20	38.66	38.92	37.95	38.56	379978
2022-09-21	38.70	38.71	36.86	37.24	552672
2022-09-22	37.20	37.20	34.86	35.12	637577
2022-09-23	34.48	34.48	33.08	33.97	1027706
2022-09-26	34.03	35.07	33.59	33.65	890050
2022-09-27	34.38	35.36	34.11	34.45	687892
2022-09-28	34.63	35.59	34.43	35.17	928777
2022-09-29	34.34	34.50	33.27	34.00	1615439
2022-09-30	33.80	34.18	32.85	32.89	958525
2022-10-03	33.25	34.35	32.12	33.97	1030207
2022-10-04	35.00	36.32	35.00	35.95	626534
2022-10-05	35.12	36.66	35.12	36.28	473441
2022-10-06	36.05	36.65	35.63	35.71	317296
2022-10-07	35.00	35.25	34.59	35.11	426888
2022-10-10	35.24	35.66	34.86	35.16	615285
2022-10-11	35.22	35.83	34.59	35.47	484890
2022-10-12	35.51	36.26	35.20	35.85	357275
2022-10-13	34.94	36.98	34.60	36.76	445187
2022-10-14	37.11	37.70	36.20	36.24	432853
2022-10-17	37.27	37.56	37.02	37.27	492274
2022-10-18	38.37	38.88	37.71	37.93	425456
2022-10-19	37.51	38.33	37.40	37.70	488574
2022-10-20	37.87	38.53	36.78	37.03	245243
2022-10-21	37.17	37.67	36.58	37.32	758797
2022-10-24	37.38	37.54	36.62	37.12	451231
2022-10-25	36.96	38.37	36.93	37.96	477874
2022-10-26	38.24	39.20	37.71	38.02	387277
2022-10-27	38.49	38.71	37.45	37.60	344115
2022-10-28	37.69	38.65	37.51	38.44	301876
2022-10-31	38.44	39.60	37.96	39.24	423150
2022-11-01	39.97	39.97	38.53	39.07	300098
2022-11-02	38.85	39.04	37.03	37.16	592126
2022-11-03	36.40	37.20	35.86	36.86	539770
2022-11-04	37.78	38.13	36.76	37.49	490537
2022-11-07	37.81	37.95	36.03	36.99	584924
2022-11-08	37.22	37.95	36.69	37.52	564928
2022-11-09	39.81	42.01	38.70	40.19	1115275
2022-11-10	41.72	44.58	41.50	44.24	1155592
2022-11-11	44.52	45.56	43.64	43.80	1571379
2022-11-14	43.57	44.12	42.77	42.96	1889524
2022-11-15	44.02	45.71	42.24	42.47	1724457
2022-11-16	42.05	43.05	42.05	42.66	682134
2022-11-17	41.88	42.42	41.53	42.33	399712
2022-11-18	43.10	43.36	41.63	42.02	451439
2022-11-21	41.62	42.30	41.38	42.02	673224
2022-11-22	42.46	42.82	41.68	42.33	2087479
2022-11-23	42.30	43.17	41.73	42.07	4516685
2022-11-25	42.27	43.99	42.10	43.12	717645
2022-11-28	42.80	43.52	42.04	42.33	770419
2022-11-29	42.39	43.23	42.39	43.03	1319271
2022-11-30	43.01	44.06	42.76	44.02	882663
2022-12-01	44.19	44.47	42.67	43.85	1349515
2022-12-02	43.23	43.95	43.22	43.59	587928
2022-12-05	43.17	43.66	42.65	42.89	553867
2022-12-06	42.70	43.25	41.31	42.14	1198110
2022-12-07	41.66	41.98	40.47	40.54	863036
2022-12-08	40.88	41.85	40.82	41.33	1076540
2022-12-09	41.06	41.62	40.90	41.18	674739
2022-12-12	41.17	41.81	40.69	41.74	617526
2022-12-13	43.37	43.46	42.24	42.61	967037
2022-12-14	42.45	43.29	42.32	42.85	890196
2022-12-15	42.46	42.78	41.57	41.76	697530
2022-12-16	41.08	41.34	40.18	40.97	1248298
2022-12-19	41.09	41.30	39.39	39.53	725523
2022-12-20	39.47	39.63	39.09	39.50	616029
2022-12-21	39.71	40.08	39.17	39.47	493349
2022-12-22	39.07	39.12	37.76	38.28	612710
2022-12-23	38.02	38.95	37.83	38.95	457531
2022-12-27	38.96	38.96	38.34	38.37	280609
2022-12-28	38.35	38.69	37.46	37.49	417460
2022-12-29	37.77	38.54	37.55	38.49	507342
2022-12-30	38.11	38.61	37.82	38.54	396242
2023-01-03	39.13	39.37	38.27	38.47	809028
2023-01-04	39.05	40.35	38.93	40.02	1151448
2023-01-05	39.80	40.41	39.43	40.03	749452
2023-01-06	40.92	41.75	40.58	41.53	946659
2023-01-09	41.63	42.67	41.59	41.83	671120
2023-01-10	41.62	42.16	41.44	42.14	542478
2023-01-11	42.41	43.98	42.23	43.94	679873
2023-01-12	44.04	44.73	43.88	44.18	572475
2023-01-13	43.70	44.58	43.43	44.51	532824
2023-01-17	44.45	44.79	44.31	44.42	516543
2023-01-18	44.78	45.49	43.76	43.82	565520
2023-01-19	43.52	44.54	43.51	44.27	543069
2023-01-20	44.67	46.04	44.13	46.01	490102
2023-01-23	45.97	46.50	45.37	45.61	614569
2023-01-24	45.34	46.43	45.19	45.78	341721
2023-01-25	45.26	46.59	45.26	46.33	407654
2023-01-26	46.53	46.88	45.87	46.70	439416
2023-01-27	46.55	46.84	46.20	46.46	340646
2023-01-30	45.91	46.56	45.85	46.18	351596
2023-01-31	46.33	47.41	46.19	47.36	488075
2023-02-01	47.33	48.28	46.64	47.93	604472
2023-02-02	48.35	50.22	48.35	49.57	1130512
2023-02-03	48.20	49.38	47.36	48.86	1036094
2023-02-06	48.32	48.40	46.81	47.03	643894
2023-02-07	46.83	48.29	46.54	48.27	499783
2023-02-08	47.66	47.99	46.71	47.00	453374
2023-02-09	47.52	48.14	46.64	46.77	446591
2023-02-10	46.25	46.25	45.47	45.60	468235
2023-02-13	45.77	47.28	45.77	46.99	350419
2023-02-14	46.58	48.06	46.51	47.57	524517
2023-02-15	47.30	48.79	47.15	48.47	688608
2023-02-16	47.65	48.71	47.49	47.76	552978
2023-02-17	47.65	47.90	46.51	47.06	519707
2023-02-21	46.37	47.19	45.27	45.39	661384
2023-02-22	45.61	46.93	45.40	46.59	914908
2023-02-23	46.64	47.34	45.63	46.78	448661
2023-02-24	46.04	47.00	45.90	46.71	505672
2023-02-27	47.32	47.91	46.93	47.69	620163
2023-02-28	47.38	48.27	47.19	47.74	978285
2023-03-01	47.63	49.94	46.77	47.57	864216
2023-03-02	47.57	48.52	47.43	47.90	938746
2023-03-03	48.27	48.33	47.48	47.68	638344
2023-03-06	49.96	51.81	49.50	50.21	3249966
2023-03-07	50.18	50.64	49.05	49.14	1251148
2023-03-08	49.14	49.50	48.45	48.67	992606
2023-03-09	48.70	48.78	46.77	46.82	977949
2023-03-10	46.54	46.61	44.95	45.08	1079394
2023-03-13	44.00	44.37	42.86	43.56	1166746
2023-03-14	44.76	45.14	43.56	44.19	1042138
2023-03-15	42.80	43.42	41.89	43.04	1195720
2023-03-16	42.26	43.55	42.25	42.80	1218460
2023-03-17	42.70	42.98	41.33	42.47	12227487
2023-03-20	42.87	43.85	42.48	43.24	1130382
2023-03-21	44.11	44.88	44.04	44.27	1306913
2023-03-22	44.09	44.63	43.05	43.10	720825
2023-03-23	43.18	43.95	41.92	42.31	938648
2023-03-24	41.80	41.83	40.88	41.67	878031
2023-03-27	42.30	42.38	41.41	42.15	683575
2023-03-28	42.07	42.50	41.71	42.08	468742
2023-03-29	42.68	43.06	42.35	42.91	558878
2023-03-30	43.33	43.86	43.17	43.47	792148
2023-03-31	43.99	44.59	43.75	44.43	1191849
2023-04-03	44.24	44.60	43.51	43.87	1048841
2023-04-04	44.10	44.23	43.25	43.58	704798
2023-04-05	43.37	43.68	42.87	43.48	916148
2023-04-06	43.71	44.15	43.30	43.98	952611
2023-04-10	43.73	44.46	43.58	43.90	698691
2023-04-11	44.08	45.36	43.91	45.22	757913
2023-04-12	45.63	45.76	44.98	45.20	703385
2023-04-13	45.61	46.55	45.30	46.12	615165
2023-04-14	46.19	47.20	46.19	46.80	813004
2023-04-17	46.60	46.91	45.65	45.91	764557
2023-04-18	46.10	46.87	46.10	46.41	801004
2023-04-19	46.11	47.00	46.09	46.39	789498
2023-04-20	46.05	46.52	45.94	46.11	716599
2023-04-21	46.29	46.29	45.39	45.89	734141
2023-04-24	45.73	46.31	45.68	46.25	564425
2023-04-25	45.93	46.35	45.16	45.20	511676
2023-04-26	44.93	45.69	43.74	44.02	884718
2023-04-27	44.36	44.36	41.03	42.99	1746622
2023-04-28	42.43	43.45	42.10	42.80	1182056
2023-05-01	42.82	44.25	42.82	43.64	1190740
2023-05-02	43.43	43.98	42.29	43.94	1191128
2023-05-03	43.59	44.07	42.47	42.60	814505
2023-05-04	42.18	42.52	40.28	40.84	946510
2023-05-05	41.95	41.95	40.84	41.50	775043
2023-05-08	43.88	44.65	42.24	42.39	870101
2023-05-09	42.17	43.06	41.78	42.82	630513
2023-05-10	43.10	43.10	40.63	41.61	785504
2023-05-11	41.20	41.60	40.78	41.40	738744
2023-05-12	41.47	41.79	40.61	40.90	490062
2023-05-15	40.95	41.68	40.83	41.52	489871
2023-05-16	41.77	42.79	41.77	42.41	517491
2023-05-17	42.72	44.74	42.50	44.13	1054644
2023-05-18	43.84	45.46	43.69	45.31	714732
2023-05-19	45.70	45.90	44.62	44.89	977110
2023-05-22	45.00	45.58	44.80	45.31	752217
2023-05-23	45.04	45.30	44.26	44.71	863161
2023-05-24	44.11	44.64	43.53	44.59	529516
2023-05-25	44.86	45.42	44.51	45.15	530981
2023-05-26	45.18	45.69	45.02	45.11	418025
2023-05-30	45.03	45.55	44.05	44.15	522120
2023-05-31	43.97	44.20	42.16	42.75	1211756
2023-06-01	42.95	44.32	42.79	44.07	581258
2023-06-02	44.96	46.69	44.78	46.63	919250
2023-06-05	46.06	46.60	45.66	46.63	890561
2023-06-06	46.00	47.51	45.83	46.97	847531
2023-06-07	47.01	48.01	46.69	46.91	1313847
2023-06-08	46.90	47.15	45.99	47.05	820794
2023-06-09	47.04	47.28	45.81	46.00	529500
2023-06-12	46.48	47.36	46.21	47.11	546238
2023-06-13	47.29	47.80	47.02	47.28	459503
2023-06-14	47.30	47.55	46.07	46.35	655677
2023-06-15	45.90	46.57	45.53	46.43	633252
2023-06-16	46.79	46.79	45.42	45.64	1236402
2023-06-20	45.63	45.63	44.89	45.24	730998
2023-06-21	45.12	45.99	44.87	45.54	693970
2023-06-22	45.44	45.53	44.90	45.23	384241
2023-06-23	44.41	44.93	44.20	44.48	1296004
2023-06-26	44.14	44.84	43.63	43.69	918689
2023-06-27	43.82	45.24	43.51	44.94	638298
2023-06-28	44.90	45.11	44.51	44.70	534701
2023-06-29	44.59	45.50	44.51	45.43	638877
2023-06-30	45.88	45.95	45.41	45.44	649634
2023-07-03	45.24	46.21	45.24	46.07	263203
2023-07-05	45.63	45.66	44.54	44.96	520720
2023-07-06	44.40	44.68	43.47	44.48	726077
2023-07-07	44.72	46.10	44.64	45.81	835976
2023-07-10	45.74	46.47	45.74	46.42	687034
2023-07-11	46.50	47.31	46.50	47.24	991012
2023-07-12	48.00	48.83	47.42	47.43	992271
2023-07-13	47.95	48.06	47.18	47.19	580133
2023-07-14	47.14	47.21	45.29	46.11	629116
2023-07-17	45.81	46.61	45.75	46.21	443646
2023-07-18	46.32	47.62	46.13	47.62	635622
2023-07-19	47.73	47.82	47.38	47.48	712477
2023-07-20	47.43	47.56	47.01	47.20	499564
2023-07-21	47.51	47.76	47.00	47.16	469722
2023-07-24	46.80	47.00	45.83	46.60	665777
2023-07-25	46.14	46.71	45.90	46.49	789320
2023-07-26	46.18	46.97	45.31	45.62	793632
2023-07-27	45.82	46.53	45.21	45.27	693665
2023-07-28	45.69	46.35	45.63	45.91	581035
2023-07-31	46.00	46.53	45.97	46.50	685111
2023-08-01	46.06	46.58	45.16	46.55	584745
2023-08-02	45.93	46.36	45.66	45.71	711739
2023-08-03	44.50	44.57	41.42	44.15	2445788
2023-08-04	44.67	45.63	44.33	44.43	797560
2023-08-07	44.66	45.80	44.51	45.63	726270
2023-08-08	44.99	46.45	44.94	46.38	1008490
2023-08-09	46.49	47.57	46.24	46.93	671177
2023-08-10	47.22	47.70	46.26	46.48	616122
2023-08-11	45.99	46.54	45.53	45.69	715794
2023-08-14	45.33	45.47	44.89	45.29	668197
2023-08-15	45.01	45.35	44.42	44.55	500402
2023-08-16	44.35	44.95	43.64	43.66	662531
2023-08-17	43.64	43.82	42.96	43.04	858164
2023-08-18	42.63	43.45	42.52	43.36	524688
2023-08-21	43.54	43.56	42.58	42.66	614170
2023-08-22	42.94	43.35	42.64	43.10	579838
2023-08-23	43.00	43.41	42.65	43.28	442370
2023-08-24	42.68	43.35	42.58	42.96	426604
2023-08-25	43.06	43.20	42.52	42.85	448077
2023-08-28	43.05	43.79	43.05	43.59	350616
2023-08-29	43.44	44.73	43.42	44.73	434923
2023-08-30	44.47	45.13	44.47	44.69	529955
2023-08-31	44.57	44.82	43.67	43.72	604204
2023-09-01	44.09	44.95	43.96	44.67	450634
2023-09-05	44.15	44.15	41.31	41.89	1357874
2023-09-06	42.08	42.84	42.08	42.55	852012
2023-09-07	42.50	42.50	41.24	41.63	955323
2023-09-08	41.80	42.32	41.60	41.81	773794
2023-09-11	42.16	42.50	41.02	41.35	611663
2023-09-12	41.10	41.76	41.10	41.74	579165
2023-09-13	41.35	41.71	41.01	41.17	722466
2023-09-14	41.83	42.60	41.46	42.55	684052
2023-09-15	42.49	42.67	41.76	42.06	1858114
2023-09-18	42.24	42.39	41.73	41.91	689809
2023-09-19	41.66	41.78	40.92	41.11	735692
2023-09-20	41.47	41.78	40.96	41.03	593374
2023-09-21	40.59	40.71	40.10	40.13	636024
2023-09-22	40.33	40.46	39.74	39.78	562999
2023-09-25	39.36	40.04	39.36	39.64	566530
2023-09-26	39.39	39.90	39.11	39.18	390505
2023-09-27	39.28	39.59	38.70	39.20	463590
2023-09-28	39.12	40.61	39.12	40.45	390901
2023-09-29	40.80	41.37	40.45	40.70	657896
2023-10-02	40.60	40.99	40.05	40.40	670459
2023-10-03	40.00	40.19	38.65	38.71	606737
2023-10-04	38.91	39.25	38.57	39.11	802146
2023-10-05	38.98	39.16	37.20	37.81	1170696
2023-10-06	37.61	38.39	37.32	37.84	631309
2023-10-09	37.32	37.71	36.57	37.51	465825
2023-10-10	37.89	39.31	37.85	38.84	871121
2023-10-11	38.92	39.13	38.06	38.36	501239
2023-10-12	38.34	38.34	37.20	37.53	369526
2023-10-13	37.27	37.72	36.75	36.90	533919
2023-10-16	37.62	38.20	37.26	37.96	477092
2023-10-17	37.96	39.15	37.96	38.62	482175
2023-10-18	38.02	38.28	37.61	37.62	444528
2023-10-19	37.43	38.24	37.06	37.30	664667
2023-10-20	37.31	37.31	36.71	36.84	538134
2023-10-23	36.74	37.01	36.18	36.44	588443
2023-10-24	36.72	37.10	36.43	36.78	400811
2023-10-25	36.10	36.50	35.35	35.70	991798
2023-10-26	35.95	36.31	35.56	35.63	572618
2023-10-27	35.86	36.28	35.48	35.74	529683
2023-10-30	36.28	36.44	35.73	36.10	531416
2023-10-31	36.10	36.38	35.89	35.95	813794
2023-11-01	36.06	36.06	34.91	35.40	1589624
2023-11-02	35.78	36.03	34.41	35.71	2069884
2023-11-03	36.71	37.42	36.13	37.25	2167055
2023-11-06	35.00	36.29	33.14	34.25	3136726
2023-11-07	34.21	34.86	33.24	34.67	1584449
2023-11-08	34.64	34.98	34.15	34.15	928290
2023-11-09	34.53	34.53	33.41	33.43	499994
2023-11-10	33.42	33.72	33.23	33.63	603954
2023-11-13	33.41	33.77	33.16	33.50	470370
2023-11-14	34.75	35.82	34.57	35.82	1366050
2023-11-15	35.77	36.85	35.77	36.72	1321495
2023-11-16	36.49	36.49	35.19	35.32	842883
2023-11-17	35.48	35.91	34.77	35.69	848154
2023-11-20	35.84	36.16	35.65	36.09	609964
2023-11-21	35.73	35.91	34.94	34.97	627926
2023-11-22	35.43	36.03	35.24	35.76	484398
2023-11-24	35.64	36.10	35.43	35.55	283322
2023-11-27	35.26	35.54	35.16	35.23	891763
2023-11-28	35.16	35.26	34.53	34.77	629042
2023-11-29	35.07	35.50	34.74	34.75	1217016
2023-11-30	34.84	34.89	34.18	34.26	930830
2023-12-01	34.27	36.76	34.22	36.58	1139065
2023-12-04	36.51	37.85	36.51	37.52	1611934
2023-12-05	37.24	37.24	36.00	36.21	788332
2023-12-06	36.71	37.42	36.47	36.94	1100407
2023-12-07	37.05	38.82	37.05	38.75	889810
2023-12-08	38.74	39.86	38.67	39.74	674991
2023-12-11	39.74	40.68	39.70	40.41	727338
2023-12-12	40.38	40.38	39.59	39.94	776059
2023-12-13	39.77	41.11	38.69	40.91	1095832
2023-12-14	42.26	43.35	41.50	43.07	928492
2023-12-15	43.19	43.26	41.75	42.00	1419785
2023-12-18	42.00	42.37	41.27	41.79	838933
2023-12-19	42.26	42.79	41.72	41.81	885992
2023-12-20	41.73	42.00	40.70	40.84	696840
2023-12-21	41.55	41.96	41.27	41.92	506447
2023-12-22	42.01	42.35	41.58	41.94	379748
2023-12-26	41.89	41.89	41.38	41.61	655167
2023-12-27	41.43	41.56	40.55	40.92	811128
2023-12-28	40.81	41.12	40.50	40.55	531821
2023-12-29	40.54	40.69	40.01	40.18	631009
2024-01-02	41.40	42.69	41.19	41.47	1475215
2024-01-03	40.91	41.04	40.01	40.04	808002
2024-01-04	40.04	40.66	39.90	40.41	488482
2024-01-05	39.94	41.25	39.94	40.46	559991
2024-01-08	40.36	41.43	40.28	41.40	538884
2024-01-09	40.51	41.05	40.42	40.80	448348
2024-01-10	40.77	41.47	40.51	41.40	490317
2024-01-11	41.04	41.17	40.70	40.79	469937
2024-01-12	41.32	41.39	40.16	40.41	459243
2024-01-16	40.07	41.05	39.60	41.05	889057
2024-01-17	40.22	41.25	40.22	41.23	940447
2024-01-18	41.41	41.90	40.97	41.49	932234
2024-01-19	41.58	41.93	40.93	41.69	609061
2024-01-22	42.15	42.35	41.88	42.01	936425
2024-01-23	42.44	42.81	41.90	41.98	582292
2024-01-24	42.52	42.55	41.67	41.88	492210
2024-01-25	42.59	43.20	42.21	43.03	1245367
2024-01-26	43.32	43.77	42.91	42.92	642577
2024-01-29	42.90	43.42	42.72	43.34	530321
2024-01-30	42.82	43.28	42.63	42.63	490879
2024-01-31	42.37	43.01	41.67	41.70	649714
2024-02-01	41.91	42.27	41.09	42.11	440145
2024-02-02	41.50	42.29	41.06	42.01	403519
2024-02-05	41.36	41.47	40.65	41.26	3279280
2024-02-06	41.25	42.13	40.88	42.09	1327657
2024-02-07	42.11	42.56	41.75	42.06	570976
2024-02-08	42.27	42.55	41.96	42.22	592300
2024-02-09	42.20	42.81	41.71	42.74	674679
2024-02-12	42.79	44.20	42.74	44.14	630257
2024-02-13	42.92	42.92	41.35	41.74	1017989
2024-02-14	42.23	43.30	41.87	43.17	628129
2024-02-15	43.47	44.50	43.47	44.25	576605
2024-02-16	43.65	44.54	43.42	44.14	760946
2024-02-20	43.87	44.44	43.76	43.84	619596
2024-02-21	43.74	44.81	43.74	44.70	586632
2024-02-22	44.90	46.23	44.90	46.21	983499
2024-02-23	45.91	47.09	45.91	46.83	872627
2024-02-26	46.88	47.78	46.61	47.69	699374
2024-02-27	48.00	48.77	47.72	48.24	1247895
2024-02-28	48.00	49.02	47.77	48.64	1232089
2024-02-29	48.65	48.65	44.53	44.88	2349297
2024-03-01	46.82	46.84	44.87	45.13	1178279
2024-03-04	45.34	46.22	44.30	44.32	877792
2024-03-05	44.13	45.05	43.88	44.32	745220
2024-03-06	45.88	46.82	45.44	46.04	818200
2024-03-07	46.16	46.94	44.89	44.93	624284
2024-03-08	45.00	45.43	44.22	44.72	819022
2024-03-11	44.27	46.21	44.20	45.87	718947
2024-03-12	45.69	46.01	45.25	45.67	554313
2024-03-13	45.26	46.41	45.18	46.09	656821
2024-03-14	46.00	46.00	44.30	44.48	725890
2024-03-15	44.44	45.93	44.44	45.27	1222880
2024-03-18	45.49	45.69	44.82	45.05	612085
2024-03-19	44.97	45.39	44.20	44.76	677144
2024-03-20	44.46	46.09	44.46	45.97	528589
2024-03-21	46.43	46.56	45.66	45.97	521939
2024-03-22	45.93	46.25	45.56	45.81	499350
2024-03-25	46.00	46.44	45.19	45.79	553686
2024-03-26	47.20	47.40	46.23	47.40	988466
2024-03-27	47.78	47.81	46.96	47.75	914843
2024-03-28	47.66	47.81	46.24	47.21	1306271
2024-04-01	47.37	47.37	46.69	46.75	605434
2024-04-02	46.22	46.64	45.90	46.08	622079
2024-04-03	45.95	46.66	45.95	46.21	412828
2024-04-04	46.80	46.89	45.17	45.19	587332
2024-04-05	45.15	45.80	45.05	45.21	488633
2024-04-08	45.45	46.24	45.40	45.97	510349
2024-04-09	46.07	46.40	45.30	45.51	405656
2024-04-10	44.85	45.36	44.18	44.98	777811
2024-04-11	44.98	45.41	44.55	45.22	545281
2024-04-12	44.71	45.00	43.50	43.53	470389
2024-04-15	44.77	45.12	43.66	43.70	644906
2024-04-16	43.35	43.73	42.89	43.22	444192
2024-04-17	43.63	43.87	42.70	43.06	521913
2024-04-18	43.15	43.92	42.85	43.11	648215
2024-04-19	42.86	43.69	42.56	43.21	704435
2024-04-22	43.45	44.18	43.01	43.82	585790
2024-04-23	43.80	44.78	43.68	44.64	479864
2024-04-24	44.63	45.39	44.33	44.79	456821
2024-04-25	44.30	44.69	43.85	44.41	420511
2024-04-26	44.05	45.48	44.00	44.34	442651
2024-04-29	44.55	44.81	43.47	43.50	515796
2024-04-30	43.03	43.14	41.54	41.64	905721
2024-05-01	41.39	42.44	41.18	41.72	728983
2024-05-02	42.37	43.16	41.92	43.12	483227
2024-05-03	43.85	44.47	42.92	43.16	415499
2024-05-06	43.56	44.12	43.44	43.95	521936
2024-05-07	43.90	44.80	43.85	44.05	762820
2024-05-08	43.57	43.98	43.19	43.40	578068
2024-05-09	43.43	45.00	42.94	43.16	975224
2024-05-10	42.94	43.37	40.75	42.12	1039349
2024-05-13	42.37	42.86	41.61	41.86	945557
2024-05-14	42.38	43.29	41.99	42.40	710881
2024-05-15	42.60	43.12	41.79	43.10	819841
2024-05-16	43.28	43.61	42.43	42.69	689006
2024-05-17	42.72	43.09	41.96	42.00	657665
2024-05-20	41.89	42.58	41.89	42.49	770468
2024-05-21	42.26	42.39	41.78	42.00	682925
2024-05-22	41.78	42.40	41.60	41.64	677950
2024-05-23	41.68	41.82	40.35	40.46	863981
2024-05-24	40.74	41.49	40.74	41.31	550344
2024-05-28	41.82	42.27	41.53	41.79	599714
2024-05-29	41.22	41.42	40.42	40.75	646709
2024-05-30	41.15	41.44	40.84	41.06	513288
2024-05-31	41.29	41.78	40.80	41.33	790571
2024-06-03	42.45	42.45	40.50	40.65	543230
2024-06-04	40.10	41.36	40.10	40.97	610231
2024-06-05	41.28	41.28	40.53	40.83	518719
2024-06-06	40.58	40.91	40.44	40.61	527394
2024-06-07	40.09	40.69	39.80	40.46	663140
2024-06-10	39.84	40.94	39.80	40.36	683389
2024-06-11	39.82	40.30	39.55	40.08	676376
2024-06-12	41.15	42.31	41.10	41.48	538336
2024-06-13	41.32	41.37	40.29	41.06	374147
2024-06-14	40.42	40.59	39.29	39.86	494392
2024-06-17	39.59	40.35	39.13	40.19	637856
2024-06-18	40.24	40.50	39.92	40.12	498960
2024-06-20	39.90	40.36	39.88	40.22	514542
2024-06-21	40.11	40.39	39.59	40.08	1479908
2024-06-24	40.31	40.77	40.03	40.44	569059
2024-06-25	40.41	40.69	39.70	40.15	509944
2024-06-26	39.79	40.05	39.35	39.42	625777
2024-06-27	39.58	39.58	38.88	39.40	590267
2024-06-28	39.78	40.44	39.68	40.43	952274
2024-07-01	40.63	40.86	38.94	39.20	835354
2024-07-02	39.37	39.67	39.21	39.26	467105
2024-07-03	39.57	39.91	39.06	39.18	350713
2024-07-05	39.00	39.27	38.67	39.02	360820
2024-07-08	39.31	39.81	39.02	39.03	522362
2024-07-09	38.84	39.30	38.60	38.63	467899
2024-07-10	38.93	40.17	38.93	40.15	679730
2024-07-11	40.60	42.21	40.54	42.14	999979
2024-07-12	42.43	43.25	42.14	42.18	698126
2024-07-15	42.38	43.05	42.15	42.87	648097
2024-07-16	43.12	44.30	42.99	44.17	874905
2024-07-17	43.75	44.20	42.92	43.65	1095033
2024-07-18	43.23	44.99	42.84	42.86	656371
2024-07-19	42.87	43.54	42.55	43.51	511365
2024-07-22	43.50	43.70	42.93	43.47	526553
2024-07-23	43.18	44.12	43.18	43.87	478082
2024-07-24	43.14	43.66	40.91	41.01	1192952
2024-07-25	40.97	42.32	40.53	41.85	769000
2024-07-26	42.50	42.71	41.74	42.47	691188
2024-07-29	42.43	42.95	42.22	42.71	486719
2024-07-30	43.06	43.70	43.06	43.49	385279
2024-07-31	43.41	44.14	42.71	43.21	735051
2024-08-01	42.94	42.99	40.08	41.01	1847798
2024-08-02	39.46	40.12	38.70	39.69	1236251
2024-08-05	37.24	39.06	37.24	37.82	1468549
2024-08-06	37.88	40.00	37.56	39.36	875842
2024-08-07	40.00	40.00	38.26	38.51	868215
2024-08-08	33.40	35.90	33.21	35.51	2736690
2024-08-09	35.08	35.24	34.31	34.57	1904167
2024-08-12	34.39	35.13	33.91	33.97	1327252
2024-08-13	34.02	35.25	33.89	35.22	1085182
2024-08-14	35.38	35.58	34.94	35.26	853941
2024-08-15	36.19	36.81	35.70	36.40	909360
2024-08-16	36.40	36.83	36.00	36.61	714955
2024-08-19	36.75	37.60	36.70	37.58	956776
2024-08-20	37.37	37.57	36.41	36.45	753092
2024-08-21	36.82	37.29	36.74	37.26	665861
2024-08-22	37.21	37.75	37.10	37.41	573359
2024-08-23	37.65	38.46	37.53	38.32	657653
2024-08-26	38.75	39.25	38.19	38.23	605148
2024-08-27	38.05	38.65	37.90	38.25	534208
2024-08-28	38.07	38.23	37.55	37.98	552870
2024-08-29	38.41	38.60	38.05	38.17	516452
2024-08-30	38.41	38.81	38.00	38.58	661611
2024-09-03	38.11	38.74	37.81	37.90	897853
2024-09-04	37.86	38.26	37.51	37.59	636798
2024-09-05	37.72	37.72	36.91	37.63	740400
2024-09-06	37.81	38.03	36.46	36.48	621808
2024-09-09	36.50	36.57	35.20	35.40	1071578
2024-09-10	35.39	35.71	34.03	34.93	756158
2024-09-11	34.67	35.46	33.99	35.43	812331
2024-09-12	35.68	36.31	35.43	35.93	1092377
2024-09-13	36.26	37.26	36.26	36.93	954460
2024-09-16	37.16	37.38	36.38	36.54	481196
2024-09-17	37.11	37.33	36.58	37.10	888226
2024-09-18	36.50	37.09	36.15	36.75	1245734
2024-09-19	38.04	38.27	37.15	37.32	1124583
2024-09-20	37.24	37.24	36.59	37.16	2036708
2024-09-23	37.22	37.90	37.06	37.62	841796
2024-09-24	38.04	38.29	37.64	38.24	936905
2024-09-25	38.16	38.30	36.80	37.08	899522
2024-09-26	37.61	38.09	37.35	37.87	640509
2024-09-27	38.48	38.56	37.79	38.05	976167
2024-09-30	37.79	37.92	35.99	36.32	1480669
2024-10-01	36.30	36.36	35.27	35.79	1239361
2024-10-02	35.48	36.08	35.29	35.84	593806
2024-10-03	35.25	35.53	34.46	35.48	1302504
2024-10-04	36.29	36.76	36.20	36.57	1079903
2024-10-07	36.48	36.84	36.00	36.29	839868
2024-10-08	36.21	36.39	35.76	35.85	555746
2024-10-09	35.84	36.24	35.25	35.28	583791
2024-10-10	34.98	35.62	34.88	35.03	887222
2024-10-11	35.00	35.83	35.00	35.72	528622
2024-10-14	35.59	35.71	35.25	35.59	504046
2024-10-15	35.60	36.54	35.60	36.25	1054302
2024-10-16	36.77	38.09	36.70	38.08	953630
2024-10-17	38.26	38.83	37.75	38.76	1014814
2024-10-18	39.12	39.17	38.58	38.77	659331
2024-10-21	38.72	38.86	37.67	37.69	556943
2024-10-22	37.67	37.75	36.89	37.00	575600
2024-10-23	37.06	37.30	36.33	36.64	718849
2024-10-24	36.87	37.57	36.57	37.47	488622
2024-10-25	37.74	38.35	37.74	38.13	515680
2024-10-28	38.51	38.93	38.17	38.38	681951
2024-10-29	37.98	38.34	37.85	38.28	558693
2024-10-30	38.02	38.77	37.80	37.85	490165
2024-10-31	38.04	38.26	36.87	36.88	692210
2024-11-01	37.17	38.10	37.15	37.44	688807
2024-11-04	37.35	37.83	37.22	37.53	545008
2024-11-05	37.48	37.78	37.29	37.67	527657
2024-11-06	40.09	40.94	39.13	40.18	1722097
2024-11-07	40.00	43.39	39.08	41.59	1709545
2024-11-08	41.68	42.67	41.11	42.57	872905
2024-11-11	42.73	42.98	42.01	42.42	1076486
2024-11-12	42.06	43.23	42.06	43.19	837782
2024-11-13	43.36	43.80	43.11	43.72	706966
2024-11-14	43.75	44.09	42.44	42.85	735504
2024-11-15	42.99	42.99	41.70	41.85	956198
2024-11-18	41.90	42.23	41.40	41.44	645261
2024-11-19	40.85	41.06	39.93	40.81	809317
2024-11-20	40.66	41.00	40.12	40.78	746290
2024-11-21	40.93	41.74	40.48	41.44	753068
2024-11-22	41.51	42.29	41.51	42.18	591618
2024-11-25	42.68	44.30	42.68	44.26	784680
2024-11-26	42.40	42.50	41.59	41.64	3129856
2024-11-27	41.78	42.19	41.45	41.74	1482944
2024-11-29	41.96	42.59	41.90	42.39	832359
2024-12-02	42.14	42.31	41.32	41.62	950365
2024-12-03	41.80	41.80	41.19	41.26	1165175
2024-12-04	41.20	42.08	40.64	41.99	888327
2024-12-05	42.18	42.40	41.79	41.94	838475
2024-12-06	42.39	42.39	41.52	41.84	554525
2024-12-09	41.96	42.16	41.15	41.23	611754
2024-12-10	41.51	41.51	40.44	41.03	629724
2024-12-11	41.46	41.46	40.54	40.89	528718
2024-12-12	40.88	41.35	40.43	40.56	1558288
2024-12-13	39.72	40.57	39.50	40.31	718031
2024-12-16	40.05	40.91	39.64	40.49	511187
2024-12-17	40.28	40.44	39.87	40.36	763258
2024-12-18	40.31	40.43	37.74	37.98	1215664
2024-12-19	38.35	39.23	38.33	38.65	971847
2024-12-20	38.46	39.61	38.34	39.30	2539909
2024-12-23	39.12	39.38	38.79	39.28	556762
2024-12-24	39.37	39.92	39.08	39.92	209251
2024-12-26	39.53	40.07	39.45	39.98	731128
2024-12-27	39.64	39.85	39.01	39.60	639431
2024-12-30	39.03	39.42	38.51	39.07	554688
2024-12-31	39.23	39.23	38.62	38.95	771871
2025-01-02	39.15	39.35	38.19	38.35	558823
2025-01-03	38.45	38.60	37.58	37.65	1574656
2025-01-06	38.23	39.19	37.99	38.06	1626354
2025-01-07	38.13	38.87	38.13	38.65	756241
2025-01-08	38.16	38.75	37.90	38.34	1002648
2025-01-10	37.74	38.21	37.50	38.04	1139329
2025-01-13	37.64	38.19	37.62	38.15	1140692
2025-01-14	38.39	39.37	38.39	39.08	839732
2025-01-15	40.35	40.35	39.33	39.42	681689
2025-01-16	39.47	39.79	39.17	39.24	582693
2025-01-17	39.81	40.71	39.65	40.41	1437316
2025-01-21	40.70	41.58	40.42	41.48	733877
2025-01-22	41.39	41.40	40.71	40.86	440173
2025-01-23	40.57	41.55	40.49	41.50	438308
2025-01-24	41.22	41.56	40.96	41.23	531475
2025-01-27	41.14	42.61	40.99	41.98	575244
2025-01-28	41.80	42.50	41.60	42.07	464622
2025-01-29	42.01	42.31	41.25	41.45	404436
2025-01-30	42.00	42.58	41.75	42.26	356384
2025-01-31	42.05	42.53	41.00	41.20	603156
2025-02-03	40.03	41.12	39.47	40.74	746886
2025-02-04	40.84	41.18	40.63	40.85	503317
2025-02-05	41.11	41.85	40.71	41.18	529963
2025-02-06	41.35	42.87	41.25	42.59	484181
2025-02-07	42.70	42.70	41.54	41.68	646400
2025-02-10	41.96	42.00	41.10	41.30	835102
2025-02-11	40.67	41.62	40.61	41.44	830365
2025-02-12	40.70	42.29	40.70	42.17	578961
2025-02-13	42.63	42.63	41.42	42.30	615898
2025-02-14	42.98	43.03	42.46	42.72	527490
2025-02-18	42.67	43.59	42.41	43.19	1036642
2025-02-19	42.64	43.40	42.06	42.90	735975
2025-02-20	42.83	42.92	41.55	41.99	889460
2025-02-21	42.31	42.62	40.95	41.01	899296
2025-02-24	41.33	41.55	40.79	41.17	799816
2025-02-25	41.39	41.52	40.01	40.47	981633
2025-02-26	40.82	41.37	40.25	40.51	782905
2025-02-27	43.83	44.88	42.30	42.50	1778062
2025-02-28	42.90	43.02	41.68	42.90	934260
2025-03-03	43.16	43.64	42.01	42.47	1214292
2025-03-04	41.79	41.79	39.73	41.00	1111828
2025-03-05	41.27	41.84	40.79	41.76	818959
2025-03-06	41.30	41.65	40.03	40.48	1316351
2025-03-07	40.58	41.95	40.28	40.48	2065763
2025-03-10	40.06	40.25	37.50	37.53	2029862
2025-03-11	37.60	37.79	35.42	35.91	2348638
2025-03-12	36.12	36.22	34.72	35.59	1245380
2025-03-13	35.44	35.72	34.63	34.63	119343

Explore More About HGV

Coins representing dividend payouts and trends

HGV Dividend History

Discover Hilton Grand Vacations'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

HGV Stock Split History

Discover Hilton Grand Vacations'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

HGV Historical Prices

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

Web Analytics