HWM Historical Prices

Summary

Key Stock Metrics

78.34

(July 22, 2024)

52-Week Low

191.61

(July 18, 2025)

52-Week High

191.61

(July 18, 2025)

All-Time High

190.49

(July 18, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2016-11-01	17.05	17.35	14.37	14.50	17903917
2016-11-02	14.46	14.54	13.51	13.75	16370086
2016-11-03	13.59	13.83	13.35	13.41	8453949
2016-11-04	13.49	13.64	13.42	13.55	9454679
2016-11-07	13.72	13.80	13.25	13.22	9256832
2016-11-08	13.31	13.45	13.20	13.34	6537388
2016-11-09	12.99	13.56	12.84	13.44	7495318
2016-11-10	13.45	14.20	13.45	14.14	12430414
2016-11-11	14.13	14.52	14.03	14.46	5358673
2016-11-14	14.52	14.66	14.43	14.63	5293459
2016-11-15	14.69	15.30	14.69	15.26	4856955
2016-11-16	15.14	15.18	14.91	15.03	4151223
2016-11-17	14.99	15.04	14.84	14.95	4212289
2016-11-18	14.92	15.26	14.85	15.26	4858175
2016-11-21	15.25	15.48	15.19	15.47	3611637
2016-11-22	15.38	15.54	15.18	15.25	4808095
2016-11-23	15.18	15.64	15.11	15.54	3667640
2016-11-25	15.58	15.83	15.51	15.74	2575151
2016-11-28	15.64	15.66	15.27	15.44	4554108
2016-11-29	15.36	15.36	14.95	15.08	5881084
2016-11-30	15.02	15.22	14.76	14.78	6414933
2016-12-01	14.82	15.19	14.76	14.95	7831570
2016-12-02	14.86	15.12	14.83	15.09	3108256
2016-12-05	15.05	15.54	15.03	15.53	4553946
2016-12-06	15.25	15.59	15.10	15.58	4406535
2016-12-07	15.64	16.02	15.62	16.00	4498824
2016-12-08	16.10	16.26	16.01	16.03	3822420
2016-12-09	16.20	16.73	16.18	16.71	6328773
2016-12-12	16.66	17.02	16.49	16.54	4976671
2016-12-13	16.53	16.68	16.03	16.24	4540844
2016-12-14	16.03	16.39	15.87	15.90	5890965
2016-12-15	15.87	16.10	15.66	15.76	4612779
2016-12-16	15.71	15.99	15.43	15.53	16171218
2016-12-19	15.37	15.48	15.22	15.35	4507626
2016-12-20	15.33	15.61	15.33	15.41	3422775
2016-12-21	15.35	15.48	15.28	15.35	2912807
2016-12-22	15.27	15.43	15.18	15.38	3482555
2016-12-23	15.33	15.40	15.08	15.16	2162750
2016-12-27	15.18	15.43	15.05	15.16	2424749
2016-12-28	15.09	15.22	14.74	14.76	3243371
2016-12-29	14.76	14.79	14.31	14.33	4650472
2016-12-30	14.39	14.62	14.16	14.21	5054040
2017-01-03	14.36	14.72	14.29	14.71	4285773
2017-01-04	14.72	15.12	14.57	15.10	4434650
2017-01-05	15.10	15.48	15.02	15.41	5409549
2017-01-06	15.44	15.87	15.34	15.81	5535571
2017-01-09	15.78	15.81	15.55	15.63	4882161
2017-01-10	15.47	16.04	15.47	15.87	4311782
2017-01-11	15.89	16.17	15.83	16.17	4199344
2017-01-12	16.04	16.12	15.71	16.10	5548723
2017-01-13	16.05	16.27	16.01	16.20	4616176
2017-01-17	15.87	16.02	15.77	15.90	3044366
2017-01-18	15.89	16.07	15.81	16.00	2577361
2017-01-19	15.94	16.36	15.94	16.33	3684876
2017-01-20	16.33	16.59	16.21	16.32	5623419
2017-01-23	16.30	16.38	16.17	16.35	4182758
2017-01-24	16.46	17.17	16.42	16.99	8308798
2017-01-25	17.14	17.41	17.04	17.39	3802874
2017-01-26	17.28	17.54	17.10	17.52	3274056
2017-01-27	17.51	17.54	17.25	17.32	2702111
2017-01-30	17.34	17.37	16.99	17.25	3789028
2017-01-31	17.09	17.47	16.96	17.42	5661334
2017-02-01	17.84	19.55	17.70	19.38	16385366
2017-02-02	19.17	19.55	19.02	19.32	8086687
2017-02-03	19.29	19.87	19.29	19.85	5964126
2017-02-06	19.33	20.17	19.33	20.08	10249070
2017-02-07	20.08	20.48	19.98	20.40	7512704
2017-02-08	20.30	21.01	20.18	20.93	7665855
2017-02-09	20.86	21.57	20.81	21.43	9069169
2017-02-10	21.64	22.88	21.55	22.70	11540809
2017-02-13	22.59	22.90	22.27	22.73	10160764
2017-02-14	22.57	23.12	22.49	22.63	11884058
2017-02-15	22.49	22.63	22.29	22.39	5073947
2017-02-16	22.34	22.60	22.27	22.60	5046892
2017-02-17	22.50	23.06	22.42	22.93	4651962
2017-02-21	22.74	23.29	22.73	23.22	3882602
2017-02-22	22.90	23.42	22.90	23.42	4517041
2017-02-23	23.44	23.52	22.63	22.67	6950772
2017-02-24	22.22	22.64	22.03	22.47	4509979
2017-02-27	22.46	22.72	22.31	22.41	3067468
2017-02-28	22.31	22.52	21.95	22.07	4143241
2017-03-01	22.46	22.91	22.46	22.64	3618493
2017-03-02	22.41	22.58	21.86	21.88	2998622
2017-03-03	21.89	22.06	21.27	21.53	3644596
2017-03-06	21.47	21.49	21.12	21.23	3549690
2017-03-07	21.16	21.19	20.43	20.68	6261883
2017-03-08	20.67	20.84	20.42	20.58	4092482
2017-03-09	20.50	20.70	20.14	20.30	4030546
2017-03-10	20.38	20.63	20.26	20.57	3964479
2017-03-13	20.53	20.72	20.37	20.54	3175992
2017-03-14	20.37	20.51	20.27	20.44	1908738
2017-03-15	20.57	21.03	20.53	20.89	2273189
2017-03-16	20.99	21.12	20.68	20.94	2669645
2017-03-17	20.96	21.32	20.92	21.08	5994244
2017-03-20	21.11	21.60	21.00	21.36	3787313
2017-03-21	21.41	21.45	20.44	20.50	6408214
2017-03-22	20.46	20.75	20.25	20.31	3487677
2017-03-23	20.31	20.57	20.27	20.45	3997964
2017-03-24	20.45	20.61	20.21	20.45	2931207
2017-03-27	20.01	20.43	19.94	20.36	2822287
2017-03-28	20.27	20.79	20.27	20.73	2546149
2017-03-29	20.51	20.70	20.02	20.08	3226138
2017-03-30	20.01	20.37	19.95	20.36	2551841
2017-03-31	20.29	20.35	20.08	20.19	2514364
2017-04-03	20.30	20.47	19.83	20.07	2345401
2017-04-04	20.04	20.30	19.99	20.22	5288700
2017-04-05	20.35	20.58	19.81	19.84	3734719
2017-04-06	19.80	20.11	19.76	20.05	1586331
2017-04-07	19.93	20.31	19.93	20.24	1812508
2017-04-10	20.24	20.57	20.24	20.34	2615087
2017-04-11	20.34	20.57	19.98	20.38	3216103
2017-04-12	20.31	20.31	19.70	19.81	5436992
2017-04-13	19.79	19.92	19.68	19.85	4642104
2017-04-17	20.89	21.80	20.31	20.46	12633715
2017-04-18	20.17	20.17	18.86	19.78	9245612
2017-04-19	19.79	20.30	19.79	19.91	5108760
2017-04-20	20.07	20.17	19.98	20.01	2307613
2017-04-21	20.04	20.09	19.91	19.93	2978166
2017-04-24	20.20	20.35	19.91	20.01	4577405
2017-04-25	20.16	20.70	20.11	20.68	4983997
2017-04-26	20.73	21.45	20.71	21.08	5708915
2017-04-27	21.05	21.08	20.62	20.86	3641516
2017-04-28	20.95	21.07	20.83	20.95	4362977
2017-05-01	21.03	21.10	20.60	20.89	3226608
2017-05-02	20.69	21.00	20.69	20.76	3293397
2017-05-03	20.68	20.68	20.34	20.53	2573595
2017-05-04	20.45	20.52	20.12	20.40	2945604
2017-05-05	20.41	20.93	20.34	20.93	2371240
2017-05-08	20.86	20.91	20.69	20.76	1863261
2017-05-09	20.77	20.99	20.70	20.89	2110121
2017-05-10	20.82	20.96	20.79	20.91	1997011
2017-05-11	20.81	20.89	20.60	20.86	1891719
2017-05-12	20.80	21.29	20.73	21.23	2852261
2017-05-15	21.29	21.69	21.29	21.54	2974770
2017-05-16	21.54	21.61	21.01	21.01	2427392
2017-05-17	20.70	20.77	20.52	20.57	3387343
2017-05-18	20.46	20.73	20.35	20.63	1928933
2017-05-19	20.76	21.30	20.70	21.14	2011388
2017-05-22	21.31	21.96	21.12	21.18	2692983
2017-05-23	21.21	21.49	21.01	21.36	1981973
2017-05-24	21.42	21.61	21.32	21.52	1991627
2017-05-25	21.55	21.63	20.76	20.86	2998017
2017-05-26	20.86	21.12	20.77	21.02	2191249
2017-05-30	21.04	21.05	20.67	20.86	4116113
2017-05-31	20.84	21.09	20.48	21.06	8096801
2017-06-01	21.05	21.51	20.92	21.44	5645957
2017-06-02	21.50	21.70	21.39	21.58	2423828
2017-06-05	21.56	21.66	21.05	21.06	2576041
2017-06-06	20.93	21.17	20.73	21.06	1825359
2017-06-07	21.18	21.18	20.56	20.62	2856328
2017-06-08	20.55	21.13	20.50	21.04	1619944
2017-06-09	21.08	21.22	20.83	20.97	1983110
2017-06-12	20.76	21.06	20.50	20.56	2092184
2017-06-13	20.58	21.21	20.56	21.20	2243112
2017-06-14	21.19	21.19	20.55	20.62	2088721
2017-06-15	20.40	20.63	20.27	20.47	2881816
2017-06-16	20.50	20.56	19.99	20.26	3239804
2017-06-19	20.36	20.45	20.20	20.40	2468886
2017-06-20	20.29	20.37	20.11	20.24	1404910
2017-06-21	20.25	20.30	19.36	19.41	3174007
2017-06-22	19.41	19.59	19.21	19.39	2829141
2017-06-23	19.32	19.66	19.25	19.58	5125867
2017-06-26	17.38	18.90	17.36	18.40	20212432
2017-06-27	18.14	18.33	16.68	16.74	21130980
2017-06-28	16.90	17.97	16.89	17.71	10870101
2017-06-29	17.67	17.85	17.48	17.49	6027281
2017-06-30	17.49	17.58	16.96	17.36	7657815
2017-07-03	17.43	17.78	17.39	17.51	3383312
2017-07-05	17.55	17.66	17.38	17.62	5642918
2017-07-06	17.59	17.82	17.44	17.57	4444008
2017-07-07	17.58	17.87	17.47	17.73	3127489
2017-07-10	18.00	18.51	17.82	18.27	5407644
2017-07-11	18.33	18.56	18.17	18.41	4333192
2017-07-12	18.56	18.74	18.46	18.54	2790015
2017-07-13	18.75	18.81	18.52	18.74	4457539
2017-07-14	18.60	18.83	18.47	18.69	2624024
2017-07-17	18.70	19.34	18.64	19.12	4296891
2017-07-18	19.09	19.19	18.92	19.07	2805772
2017-07-19	19.16	19.32	19.02	19.25	2238810
2017-07-20	19.21	19.40	18.96	18.97	6083709
2017-07-21	18.99	19.32	18.91	19.32	3798235
2017-07-24	19.75	19.93	19.01	19.29	5687366
2017-07-25	19.55	20.01	19.48	19.87	4657375
2017-07-26	19.89	19.89	19.60	19.61	3005375
2017-07-27	19.71	19.78	19.19	19.25	3346060
2017-07-28	19.19	19.46	19.07	19.12	1913518
2017-07-31	19.21	19.28	18.86	19.00	2454750
2017-08-01	19.12	19.29	18.76	19.19	3242958
2017-08-02	19.14	19.29	19.01	19.07	5033514
2017-08-03	19.04	19.44	18.89	19.42	4895936
2017-08-04	19.48	19.53	19.22	19.26	2263093
2017-08-07	19.26	19.60	19.22	19.42	2877887
2017-08-08	19.33	19.59	19.14	19.15	3577858
2017-08-09	19.13	19.19	18.76	18.89	2572255
2017-08-10	18.83	18.89	18.37	18.41	2755688
2017-08-11	18.34	18.58	18.32	18.39	2300947
2017-08-14	18.53	18.89	18.45	18.83	1861267
2017-08-15	18.85	18.99	18.71	18.97	3086657
2017-08-16	19.09	19.31	18.99	19.04	3525104
2017-08-17	18.90	19.14	18.60	18.61	1657346
2017-08-18	18.55	18.80	18.41	18.62	2607525
2017-08-21	18.64	18.97	18.63	18.76	2693949
2017-08-22	19.16	19.73	19.05	19.69	3544359
2017-08-23	19.55	19.86	19.51	19.60	2017190
2017-08-24	19.70	19.87	19.49	19.52	2280448
2017-08-25	19.61	19.66	19.35	19.35	1841478
2017-08-28	19.43	19.50	19.22	19.29	1628917
2017-08-29	19.12	19.48	18.79	19.43	1683384
2017-08-30	19.43	19.55	19.26	19.47	1445884
2017-08-31	19.53	19.70	19.42	19.52	3209435
2017-09-01	19.58	19.76	19.55	19.55	2925061
2017-09-05	19.53	19.53	18.55	18.69	5201123
2017-09-06	18.78	19.01	18.64	18.66	4584682
2017-09-07	18.69	18.74	18.48	18.60	2492215
2017-09-08	18.57	18.78	18.40	18.72	4176900
2017-09-11	18.83	19.30	18.81	19.15	3091851
2017-09-12	19.19	19.32	19.14	19.29	1941261
2017-09-13	19.29	19.48	19.15	19.35	2281088
2017-09-14	19.26	19.50	19.07	19.44	2377249
2017-09-15	19.45	19.55	19.28	19.42	10943546
2017-09-18	19.45	19.54	19.32	19.42	1900469
2017-09-19	19.43	19.90	19.29	19.88	4252740
2017-09-20	19.89	20.08	19.75	20.08	3045412
2017-09-21	20.07	20.57	19.90	20.53	3813766
2017-09-22	20.39	20.50	20.01	20.09	3748121
2017-09-25	20.09	20.30	19.82	20.03	4532809
2017-09-26	20.14	20.20	19.99	20.14	3388438
2017-09-27	20.27	20.36	19.99	20.22	2927641
2017-09-28	20.22	20.22	19.94	19.94	1947149
2017-09-29	19.96	19.96	18.82	19.07	8422256
2017-10-02	19.12	19.87	19.11	19.87	5674539
2017-10-03	19.81	20.36	19.73	20.03	6069192
2017-10-04	20.04	20.60	20.04	20.52	3888120
2017-10-05	20.43	20.77	20.43	20.58	3655504
2017-10-06	20.45	20.81	20.34	20.77	2812159
2017-10-09	20.83	21.19	20.78	20.99	59980159
2017-10-10	21.19	21.35	20.91	20.99	2550117
2017-10-11	20.91	21.34	20.79	20.96	6910534
2017-10-12	20.90	21.22	20.76	21.12	3622173
2017-10-13	21.21	21.22	20.72	20.82	9037754
2017-10-16	20.88	21.03	20.70	20.83	3416978
2017-10-17	20.70	20.87	20.52	20.57	2191471
2017-10-18	20.56	20.66	20.44	20.61	2424606
2017-10-19	20.43	20.46	20.18	20.45	2878234
2017-10-20	20.65	20.93	20.57	20.83	4236940
2017-10-23	21.02	21.12	18.59	18.66	12679496
2017-10-24	18.79	19.33	18.34	18.65	7952300
2017-10-25	18.64	19.14	18.49	19.05	4187344
2017-10-26	19.15	19.22	18.62	18.85	5047048
2017-10-27	18.79	18.91	18.66	18.86	2927309
2017-10-30	18.76	19.03	18.64	18.99	2924105
2017-10-31	18.98	19.28	18.88	19.25	2998716
2017-11-01	19.35	19.65	19.16	19.21	4199184
2017-11-02	19.18	19.41	19.00	19.35	3331139
2017-11-03	19.29	19.58	19.18	19.42	2715017
2017-11-06	19.43	19.75	19.34	19.63	4326708
2017-11-07	19.61	19.64	19.09	19.22	3789048
2017-11-08	19.14	19.23	18.81	18.99	4166035
2017-11-09	18.86	18.86	18.50	18.74	2977916
2017-11-10	18.69	18.83	18.55	18.58	2386717
2017-11-13	18.50	18.62	18.16	18.24	2834993
2017-11-14	18.11	18.24	17.73	17.78	4490122
2017-11-15	17.71	18.15	17.43	17.91	4249522
2017-11-16	17.96	18.33	17.96	18.19	2216580
2017-11-17	18.13	18.45	18.09	18.28	1911188
2017-11-20	18.25	18.33	18.10	18.31	2011419
2017-11-21	18.49	18.59	18.11	18.20	3275944
2017-11-22	18.24	18.39	18.17	18.20	1673791
2017-11-24	18.28	18.52	18.27	18.39	1945418
2017-11-27	18.33	18.40	17.66	18.10	4575294
2017-11-28	18.17	18.64	18.07	18.57	3486117
2017-11-29	18.59	18.75	18.42	18.45	3236732
2017-11-30	18.56	18.88	18.40	18.86	3313166
2017-12-01	18.88	18.99	18.40	18.78	2651161
2017-12-04	19.06	19.37	18.93	18.96	4075098
2017-12-05	18.96	18.96	18.50	18.47	2380957
2017-12-06	18.53	18.67	18.40	18.79	5073298
2017-12-07	18.47	18.96	18.35	18.85	2143356
2017-12-08	18.93	18.95	18.66	18.76	1600896
2017-12-11	18.74	18.83	18.50	18.73	2389519
2017-12-12	18.73	18.91	18.66	18.89	2121024
2017-12-13	18.89	19.58	18.86	19.30	3949453
2017-12-14	19.33	19.42	19.05	19.15	3069203
2017-12-15	19.29	19.47	19.22	19.39	6665258
2017-12-18	19.52	19.71	19.52	19.63	2872815
2017-12-19	19.68	19.68	19.28	19.65	2580353
2017-12-20	19.74	20.10	19.70	20.03	3205873
2017-12-21	20.15	20.56	19.99	20.54	3582473
2017-12-22	20.47	20.66	20.25	20.57	2748156
2017-12-26	20.54	20.88	20.47	20.75	1988122
2017-12-27	20.75	20.98	20.66	20.96	1873745
2017-12-28	20.93	21.19	20.85	21.17	2425028
2017-12-29	21.17	21.21	20.87	20.89	2690411
2018-01-02	20.93	21.29	20.93	21.28	2996297
2018-01-03	21.16	21.46	20.70	21.45	5596957
2018-01-04	21.62	22.57	21.47	22.47	6599189
2018-01-05	22.42	22.71	22.31	22.70	3700696
2018-01-08	22.75	22.87	22.55	22.81	4185923
2018-01-09	22.84	22.99	22.57	22.85	2393516
2018-01-10	22.67	22.94	22.56	22.83	2073434
2018-01-11	22.93	23.33	22.89	23.30	3113340
2018-01-12	23.38	23.68	23.27	23.64	3440987
2018-01-16	23.70	23.89	23.06	23.31	4977510
2018-01-17	23.31	23.52	23.24	23.41	3226006
2018-01-18	23.17	23.44	22.96	23.26	3307378
2018-01-19	23.22	23.34	22.86	23.16	4542170
2018-01-22	23.16	23.32	23.03	23.32	3581297
2018-01-23	23.32	23.32	23.08	23.22	2262464
2018-01-24	23.26	23.51	23.19	23.36	2536414
2018-01-25	23.49	23.61	23.11	23.36	1980633
2018-01-26	23.42	23.65	23.25	23.64	2288049
2018-01-29	23.63	23.69	23.12	23.19	2462723
2018-01-30	23.01	23.13	22.52	22.93	4431343
2018-01-31	23.00	23.39	22.82	23.00	3403246
2018-02-01	22.80	23.29	22.78	23.08	2808421
2018-02-02	22.81	22.81	22.10	22.31	7621840
2018-02-05	21.00	21.24	19.81	20.33	10925986
2018-02-06	20.07	20.24	19.16	19.38	10017497
2018-02-07	19.24	19.52	19.06	19.24	5549170
2018-02-08	19.26	19.31	18.54	18.74	7449056
2018-02-09	18.89	19.09	17.87	18.90	8213509
2018-02-12	19.02	19.30	18.80	19.04	4938440
2018-02-13	18.86	19.06	18.75	18.99	5422667
2018-02-14	18.82	19.70	18.82	19.53	4540985
2018-02-15	19.73	19.75	19.09	19.33	4514646
2018-02-16	19.30	19.83	19.22	19.44	5483054
2018-02-20	19.24	19.52	18.97	19.06	3331675
2018-02-21	19.09	19.48	18.89	18.90	2659895
2018-02-22	19.03	19.16	18.73	18.81	2544708
2018-02-23	18.85	19.27	18.80	19.26	3678909
2018-02-26	19.33	19.38	19.16	19.26	2522601
2018-02-27	19.27	19.42	18.94	18.96	2755300
2018-02-28	19.02	19.18	18.69	18.69	5266873
2018-03-01	18.75	18.90	18.27	18.41	3461488
2018-03-02	18.27	18.47	17.94	18.33	2803108
2018-03-05	18.17	18.73	18.11	18.65	3767970
2018-03-06	18.74	18.97	18.69	18.82	3446351
2018-03-07	18.61	18.96	18.56	18.87	1969543
2018-03-08	18.97	19.06	18.67	19.01	2275342
2018-03-09	19.12	19.31	18.99	19.31	2334194
2018-03-12	19.33	19.35	18.95	19.11	3162104
2018-03-13	19.20	19.33	19.04	19.12	3431884
2018-03-14	19.17	19.24	18.31	18.44	5138583
2018-03-15	18.50	18.64	18.28	18.58	3874591
2018-03-16	18.65	18.92	18.48	18.83	5330581
2018-03-19	18.76	18.81	18.24	18.42	3535977
2018-03-20	18.45	18.59	18.26	18.47	4765984
2018-03-21	18.47	18.82	18.36	18.52	2110891
2018-03-22	18.33	18.38	17.37	17.38	4580813
2018-03-23	17.56	17.81	17.30	17.44	4256688
2018-03-26	17.71	17.93	17.48	17.92	3052516
2018-03-27	18.01	18.03	17.57	17.67	3529277
2018-03-28	17.71	17.86	17.31	17.40	2236778
2018-03-29	17.44	17.81	17.34	17.66	2449165
2018-04-02	17.58	17.64	16.85	16.92	4564268
2018-04-03	17.00	17.18	16.85	17.13	5259292
2018-04-04	16.81	17.35	16.75	17.35	2689969
2018-04-05	17.49	17.79	17.48	17.69	3333610
2018-04-06	17.51	17.62	17.09	17.28	3439316
2018-04-09	17.49	17.83	17.39	17.45	3407621
2018-04-10	17.71	17.85	17.55	17.65	2498556
2018-04-11	17.50	17.76	17.48	17.60	1536445
2018-04-12	17.73	18.02	17.64	18.00	2203798
2018-04-13	18.15	18.30	17.74	17.81	2287713
2018-04-16	17.99	18.14	17.85	18.06	1650408
2018-04-17	18.13	18.40	18.12	18.20	1732293
2018-04-18	18.32	18.45	18.15	18.15	2726840
2018-04-19	18.14	18.23	17.78	18.04	3577538
2018-04-20	18.07	18.14	17.77	17.83	2741985
2018-04-23	16.94	17.61	16.84	16.90	6127076
2018-04-24	17.09	17.37	16.50	16.85	6176569
2018-04-25	16.81	17.02	16.51	16.98	3365572
2018-04-26	17.01	17.19	16.82	17.05	4816213
2018-04-27	17.05	17.25	16.94	17.20	4616391
2018-04-30	15.55	15.84	13.49	13.65	27056604
2018-05-01	13.80	14.10	13.48	13.55	14794706
2018-05-02	13.64	13.87	13.26	13.27	11512622
2018-05-03	13.22	13.28	12.77	12.98	8645829
2018-05-04	12.95	13.31	12.89	13.20	5732210
2018-05-07	13.19	13.56	13.15	13.46	5404820
2018-05-08	13.41	13.68	13.34	13.64	5417900
2018-05-09	13.91	14.06	13.78	13.81	5437027
2018-05-10	13.86	14.03	13.73	13.90	6564155
2018-05-11	13.84	13.98	13.69	13.97	5656525
2018-05-14	13.98	14.08	13.94	14.04	3005834
2018-05-15	13.97	13.99	13.70	13.78	4901700
2018-05-16	13.91	13.93	13.76	13.80	3197812
2018-05-17	13.84	13.94	13.70	13.91	3024887
2018-05-18	13.88	13.95	13.78	13.86	2899311
2018-05-21	13.92	14.18	13.90	14.13	3590112
2018-05-22	14.19	14.34	14.07	14.23	3396003
2018-05-23	14.17	14.51	14.17	14.29	4428183
2018-05-24	14.29	14.31	14.11	14.16	3469377
2018-05-25	14.14	14.24	14.05	14.13	2776765
2018-05-29	14.00	14.06	13.70	13.74	3486422
2018-05-30	13.76	13.94	13.59	13.89	3936028
2018-05-31	13.76	13.90	13.51	13.53	5038796
2018-06-01	13.56	13.69	13.48	13.61	4847955
2018-06-04	13.64	13.85	13.60	13.60	2824478
2018-06-05	13.61	13.66	13.47	13.58	4142417
2018-06-06	13.63	13.78	13.53	13.74	3275436
2018-06-07	13.77	13.96	13.73	13.76	2922064
2018-06-08	13.77	13.83	13.59	13.75	3176767
2018-06-11	13.78	14.00	13.74	13.92	4452130
2018-06-12	13.90	13.97	13.77	13.80	3419040
2018-06-13	13.77	13.83	13.65	13.77	4944187
2018-06-14	13.81	13.83	13.51	13.80	5061123
2018-06-15	13.64	13.76	13.35	13.44	7585993
2018-06-18	13.31	13.59	13.31	13.52	2776326
2018-06-19	13.36	13.45	13.16	13.34	4786820
2018-06-20	13.34	13.37	13.25	13.28	2636902
2018-06-21	13.26	13.31	12.96	13.00	2927888
2018-06-22	13.09	13.18	13.00	13.06	2988427
2018-06-25	12.95	12.99	12.62	12.93	3909046
2018-06-26	12.91	13.14	12.80	13.05	2488507
2018-06-27	13.08	13.38	13.00	13.00	3101290
2018-06-28	12.98	13.05	12.85	13.02	2640847
2018-06-29	13.07	13.25	13.04	13.04	2541981
2018-07-02	12.91	13.00	12.76	12.92	3133827
2018-07-03	13.02	13.15	12.93	12.95	1279949
2018-07-05	13.03	13.17	12.95	13.08	2326022
2018-07-06	13.11	13.29	12.95	13.21	2041581
2018-07-09	13.31	13.65	13.25	13.64	4395815
2018-07-10	13.64	13.69	13.41	13.60	2608133
2018-07-11	13.39	13.40	13.07	13.10	2235974
2018-07-12	13.22	13.33	13.03	13.26	2781085
2018-07-13	13.25	13.36	13.16	13.32	1890596
2018-07-16	15.18	15.18	14.47	14.72	15985639
2018-07-17	14.59	14.84	14.51	14.75	6901310
2018-07-18	14.73	15.11	14.66	15.08	6410565
2018-07-19	14.99	15.11	14.67	14.69	5456990
2018-07-20	14.60	14.72	14.54	14.59	2637232
2018-07-23	14.56	14.62	14.47	14.56	2215054
2018-07-24	14.69	14.95	14.63	14.89	3077892
2018-07-25	14.87	14.89	14.53	14.76	2468827
2018-07-26	15.86	16.52	15.71	16.39	7082030
2018-07-27	16.35	16.47	16.20	16.42	4348001
2018-07-30	16.35	16.54	15.94	15.99	5302234
2018-07-31	16.33	16.71	15.99	16.63	4012886
2018-08-01	16.62	16.63	16.25	16.36	6939860
2018-08-02	16.26	16.34	16.07	16.15	3698205
2018-08-03	16.11	16.31	16.06	16.27	1915291
2018-08-06	16.22	16.36	16.16	16.23	1779047
2018-08-07	16.23	16.29	16.03	16.06	2450959
2018-08-08	16.10	16.10	15.93	16.03	2299941
2018-08-09	15.93	16.25	15.91	15.92	2069837
2018-08-10	15.80	16.01	15.70	15.95	2100446
2018-08-13	15.94	15.99	15.59	15.64	2331069
2018-08-14	15.71	15.92	15.67	15.86	1818621
2018-08-15	15.76	15.76	15.40	15.59	3149776
2018-08-16	15.75	15.95	15.72	15.87	1663350
2018-08-17	15.84	16.07	15.81	16.00	1562756
2018-08-20	16.09	16.30	16.06	16.25	1962170
2018-08-21	16.22	16.56	16.22	16.53	2260764
2018-08-22	16.54	16.59	16.41	16.43	2232303
2018-08-23	16.43	16.43	16.13	16.27	2117283
2018-08-24	16.33	17.14	16.29	17.04	7383230
2018-08-27	16.89	17.12	16.86	16.91	4022184
2018-08-28	17.02	17.02	16.55	16.79	2150042
2018-08-29	16.82	17.05	16.73	16.99	2735189
2018-08-30	16.92	17.22	16.79	16.92	3492012
2018-08-31	16.86	17.19	16.86	17.15	2657296
2018-09-04	16.99	17.02	16.83	16.93	2530488
2018-09-05	16.94	17.01	16.82	16.99	1770902
2018-09-06	16.95	17.18	16.75	16.80	1772855
2018-09-07	16.73	16.94	16.66	16.80	1811802
2018-09-10	16.86	17.02	16.82	16.86	2223519
2018-09-11	16.85	17.14	16.73	17.03	2424005
2018-09-12	17.07	17.44	17.06	17.39	2102993
2018-09-13	17.44	17.60	17.24	17.25	3821415
2018-09-14	17.23	17.45	17.23	17.39	2516230
2018-09-17	17.09	17.51	17.01	17.41	3814412
2018-09-18	17.51	17.63	17.22	17.62	2531475
2018-09-19	17.63	17.73	17.45	17.49	2325826
2018-09-20	17.57	17.62	17.26	17.32	2482672
2018-09-21	17.35	17.70	17.33	17.54	6140777
2018-09-24	17.41	17.41	16.50	16.57	4326413
2018-09-25	16.67	17.04	16.61	16.92	3441995
2018-09-26	16.94	16.99	16.43	16.51	2635103
2018-09-27	16.53	16.86	16.49	16.80	2171016
2018-09-28	16.76	17.05	16.67	16.87	2339923
2018-10-01	16.94	17.02	16.76	16.97	3185184
2018-10-02	17.02	17.04	16.85	17.01	1582941
2018-10-03	17.03	17.17	16.89	17.08	1533673
2018-10-04	17.07	17.18	16.90	17.02	1641371
2018-10-05	16.99	17.19	16.69	16.74	4012948
2018-10-08	17.13	18.09	17.13	17.94	6890678
2018-10-09	17.94	17.97	17.31	17.51	4624585
2018-10-10	17.45	17.50	16.64	16.67	3883496
2018-10-11	16.56	16.77	16.17	16.23	4482873
2018-10-12	16.59	16.62	16.22	16.56	3662088
2018-10-15	16.60	16.76	16.45	16.46	3493592
2018-10-16	16.60	17.03	16.54	17.01	3442253
2018-10-17	17.04	17.31	16.85	17.26	3538424
2018-10-18	17.18	17.40	16.86	16.89	3290611
2018-10-19	16.90	16.97	16.42	16.77	4092856
2018-10-22	16.78	16.78	16.12	16.44	4540135
2018-10-23	16.12	16.24	15.62	15.83	6521093
2018-10-24	15.84	15.93	15.21	15.23	3810117
2018-10-25	15.31	15.42	15.10	15.29	3066411
2018-10-26	15.03	15.31	14.77	15.21	2636397
2018-10-29	15.48	15.48	14.46	14.73	4149755
2018-10-30	15.01	15.25	14.48	15.10	5619974
2018-10-31	16.13	16.13	15.55	15.54	8728492
2018-11-01	15.64	16.40	15.49	16.30	7375309
2018-11-02	16.43	16.65	16.10	16.22	4190299
2018-11-05	16.04	16.12	15.43	15.91	6611565
2018-11-06	15.92	16.28	15.87	16.04	7787969
2018-11-07	16.13	16.36	16.00	16.20	5602870
2018-11-08	16.17	16.27	15.92	16.13	9116675
2018-11-09	15.97	16.12	15.67	15.92	3391989
2018-11-12	15.83	15.85	15.35	15.39	4039030
2018-11-13	15.41	15.82	15.27	15.41	5076698
2018-11-14	15.64	15.87	15.41	15.59	5339252
2018-11-15	15.40	15.89	15.19	15.84	3780994
2018-11-16	15.71	15.81	15.34	15.44	5310882
2018-11-19	15.44	16.33	15.25	15.59	8132379
2018-11-20	15.31	15.60	15.14	15.21	4504962
2018-11-21	15.31	15.74	15.18	15.71	4984133
2018-11-23	15.61	15.75	15.55	15.71	1396007
2018-11-26	15.87	15.92	15.57	15.68	2679664
2018-11-27	15.53	15.64	15.34	15.62	4917013
2018-11-28	15.67	16.07	15.58	15.96	3230888
2018-11-29	15.90	16.63	15.75	16.36	8138241
2018-11-30	16.30	16.47	16.04	16.46	4514506
2018-12-03	16.54	16.66	16.14	16.50	6172177
2018-12-04	16.50	16.61	15.78	15.98	4588512
2018-12-06	15.62	15.87	15.46	15.74	5165097
2018-12-07	15.75	15.93	15.49	15.55	4059046
2018-12-10	15.51	15.60	14.93	15.25	5585428
2018-12-11	15.58	15.84	15.19	15.44	3734910
2018-12-12	15.71	15.80	15.46	15.53	4298264
2018-12-13	15.56	15.71	15.19	15.28	2903423
2018-12-14	15.18	15.47	15.06	15.13	6389098
2018-12-17	15.07	15.37	14.53	14.68	5956808
2018-12-18	14.85	14.99	14.26	14.33	4578278
2018-12-19	14.31	14.56	13.68	13.74	5334311
2018-12-20	13.87	13.92	13.25	13.46	6014986
2018-12-21	13.41	13.76	12.96	13.02	10688479
2018-12-24	12.82	12.91	12.34	12.37	2468228
2018-12-26	12.49	12.91	11.98	12.91	4761034
2018-12-27	12.71	13.06	12.45	13.05	3833370
2018-12-28	13.11	13.23	12.79	12.85	2868970
2018-12-31	12.86	12.96	12.53	12.92	5099573
2019-01-02	12.76	14.26	12.68	14.23	11174944
2019-01-03	14.25	14.27	13.80	14.13	6114018
2019-01-04	14.31	14.83	14.27	14.53	5840583
2019-01-07	14.51	14.95	14.39	14.88	4690114
2019-01-08	15.05	15.15	14.89	14.92	4085230
2019-01-09	15.12	15.19	14.92	14.96	3162637
2019-01-10	14.89	15.12	14.53	15.03	3849138
2019-01-11	14.83	15.17	14.83	15.08	2762481
2019-01-14	14.79	14.97	14.59	14.85	3822469
2019-01-15	14.82	15.56	14.59	15.38	12646714
2019-01-16	15.41	15.61	15.20	15.41	5559295
2019-01-17	15.33	15.61	15.33	15.47	5380253
2019-01-18	15.61	15.80	15.50	15.59	6283780
2019-01-22	12.80	13.41	12.36	13.10	42345741
2019-01-23	13.25	14.03	13.25	13.84	13053946
2019-01-24	13.84	14.23	13.48	14.10	7354723
2019-01-25	14.26	14.49	14.18	14.21	7882613
2019-01-28	14.03	14.20	13.84	14.00	3779226
2019-01-29	14.10	14.32	14.04	14.10	5557849
2019-01-30	14.30	14.51	14.03	14.34	4591910
2019-01-31	14.29	14.53	14.27	14.43	3723182
2019-02-01	14.47	14.56	14.11	14.18	5306729
2019-02-04	14.19	14.36	14.06	14.36	4693016
2019-02-05	14.38	14.56	14.31	14.42	3252352
2019-02-06	14.07	14.46	13.68	14.00	10542128
2019-02-07	13.97	14.01	13.29	13.55	6946433
2019-02-08	13.87	13.95	12.77	13.11	9983061
2019-02-11	13.26	13.75	13.26	13.41	9027029
2019-02-12	13.49	13.84	13.49	13.74	6003991
2019-02-13	13.80	13.99	13.71	13.71	4740189
2019-02-14	13.67	13.70	13.38	13.41	3977561
2019-02-15	13.51	13.67	13.42	13.45	4910507
2019-02-19	13.58	13.99	13.57	13.84	6580651
2019-02-20	13.84	14.23	13.78	14.10	5153057
2019-02-21	14.07	14.23	13.93	13.98	4489233
2019-02-22	14.07	14.10	13.74	14.01	4071066
2019-02-25	14.07	14.18	13.98	14.11	5000445
2019-02-26	14.07	14.33	13.99	14.12	5376996
2019-02-27	14.09	14.39	14.09	14.28	4039408
2019-02-28	14.21	14.32	14.11	14.17	3300821
2019-03-01	14.26	14.36	14.09	14.33	4746400
2019-03-04	14.47	14.69	14.14	14.17	3939741
2019-03-05	14.21	14.43	14.14	14.26	4821947
2019-03-06	14.26	14.52	14.20	14.26	4824699
2019-03-07	14.23	14.27	13.82	14.04	4455577
2019-03-08	13.96	14.35	13.88	14.17	4618053
2019-03-11	13.98	14.51	13.97	14.42	4996840
2019-03-12	14.41	14.53	14.28	14.46	5101398
2019-03-13	14.50	14.64	14.45	14.53	4015367
2019-03-14	14.49	14.72	14.49	14.53	3734817
2019-03-15	14.51	14.65	14.46	14.56	6252128
2019-03-18	14.59	14.82	14.53	14.74	4311774
2019-03-19	14.78	14.93	14.58	14.66	4348954
2019-03-20	14.62	14.72	14.53	14.62	3572671
2019-03-21	14.53	14.79	14.53	14.72	3916449
2019-03-22	14.61	14.73	14.13	14.35	4364457
2019-03-25	14.32	14.56	14.24	14.26	3911332
2019-03-26	14.39	14.51	14.25	14.41	3416855
2019-03-27	14.45	14.62	14.36	14.50	3166701
2019-03-28	14.55	14.72	14.48	14.66	2923844
2019-03-29	14.76	14.94	14.61	14.65	4664831
2019-04-01	14.83	15.08	14.77	15.07	6698571
2019-04-02	15.05	15.25	15.00	15.14	3481564
2019-04-03	15.24	15.27	14.92	15.01	4383298
2019-04-04	14.99	15.26	14.98	15.23	3713985
2019-04-05	15.28	15.46	15.25	15.41	8900031
2019-04-08	15.30	15.58	15.15	15.53	4299038
2019-04-09	15.40	15.41	15.17	15.33	4124896
2019-04-10	15.33	15.54	15.32	15.39	4003938
2019-04-11	15.41	15.69	15.39	15.61	4173700
2019-04-12	15.74	15.94	15.71	15.87	3624844
2019-04-15	15.87	15.94	15.74	15.75	3988301
2019-04-16	15.85	15.97	15.76	15.85	3479219
2019-04-17	15.33	15.47	15.08	15.27	10358000
2019-04-18	15.31	15.45	15.28	15.36	4445546
2019-04-22	15.28	15.59	15.25	15.54	3370523
2019-04-23	15.64	15.93	15.61	15.85	4009874
2019-04-24	15.92	16.30	15.89	16.17	5382484
2019-04-25	16.10	16.14	15.80	15.82	3748031
2019-04-26	15.79	15.88	15.72	15.85	2943999
2019-04-29	15.85	16.01	15.84	15.87	2848645
2019-04-30	16.33	16.50	15.88	16.46	7125649
2019-05-01	16.48	16.98	16.43	16.43	7356667
2019-05-02	16.80	17.02	16.69	16.79	5842680
2019-05-03	16.85	17.20	16.69	17.18	4554752
2019-05-06	16.77	17.22	16.72	17.16	3259426
2019-05-07	17.07	17.27	16.89	17.09	3446136
2019-05-08	17.05	17.38	16.96	17.16	2985130
2019-05-09	16.99	17.05	16.77	16.93	3459723
2019-05-10	16.82	17.30	16.68	17.23	3757090
2019-05-13	16.79	16.93	16.43	16.49	3826045
2019-05-14	16.59	16.94	16.51	16.76	2798988
2019-05-15	16.59	16.95	16.59	16.87	3617624
2019-05-16	16.95	17.14	16.89	16.95	3313312
2019-05-17	16.73	17.11	16.67	16.83	4402044
2019-05-20	16.79	16.99	16.73	16.87	3670067
2019-05-21	16.95	17.15	16.92	17.15	3556660
2019-05-22	17.17	17.35	17.13	17.15	3269252
2019-05-23	16.92	17.12	16.85	17.02	2751162
2019-05-24	17.12	17.26	16.97	17.05	3207257
2019-05-28	17.05	17.18	16.96	16.97	3185396
2019-05-29	16.82	16.97	16.63	16.89	3269024
2019-05-30	16.88	16.99	16.80	16.86	1953450
2019-05-31	16.74	16.90	16.73	16.79	3339864
2019-06-03	16.77	16.98	16.68	16.95	4911493
2019-06-04	17.03	17.32	16.97	17.28	3671722
2019-06-05	17.32	17.61	17.31	17.61	3030224
2019-06-06	17.63	17.91	17.55	17.84	3888546
2019-06-07	17.87	18.10	17.84	18.04	3830598
2019-06-10	18.17	18.31	17.83	17.85	3316665
2019-06-11	17.97	18.01	17.43	17.64	3638034
2019-06-12	17.63	17.66	17.29	17.37	3782093
2019-06-13	17.48	17.78	17.39	17.78	2556232
2019-06-14	17.72	17.72	17.56	17.61	3169788
2019-06-17	17.61	17.63	17.38	17.54	2029737
2019-06-18	17.63	18.09	17.57	18.04	2675183
2019-06-19	18.06	18.21	17.99	18.16	3527467
2019-06-20	18.38	18.52	18.30	18.51	5488605
2019-06-21	18.50	18.93	18.46	18.65	7645422
2019-06-24	18.69	18.83	18.60	18.63	3207103
2019-06-25	18.69	18.86	18.52	18.69	3881103
2019-06-26	18.79	19.14	18.71	19.08	2900776
2019-06-27	19.08	19.48	18.97	19.46	4000385
2019-06-28	19.48	19.80	19.44	19.79	5363014
2019-07-01	20.08	20.24	19.96	19.99	5274302
2019-07-02	20.01	20.19	19.88	20.04	2853143
2019-07-03	20.11	20.11	19.81	19.83	2229313
2019-07-05	19.75	20.01	19.61	20.01	3280988
2019-07-08	19.88	19.96	19.70	19.79	3372944
2019-07-09	19.71	19.83	19.64	19.81	2401051
2019-07-10	19.93	20.00	19.74	19.77	1575581
2019-07-11	19.76	19.79	19.65	19.71	1174497
2019-07-12	19.80	19.94	19.71	19.93	1610734
2019-07-15	19.93	19.97	19.60	19.79	2101794
2019-07-16	19.76	19.91	19.70	19.76	2244329
2019-07-17	19.75	19.75	19.34	19.39	1961842
2019-07-18	19.19	19.27	18.99	19.27	1985559
2019-07-19	19.45	19.46	19.26	19.30	1901938
2019-07-22	19.28	19.40	19.23	19.26	1891107
2019-07-23	19.41	19.43	19.18	19.29	2326029
2019-07-24	19.24	19.71	19.17	19.66	3149256
2019-07-25	19.65	19.71	19.41	19.63	2102118
2019-07-26	19.58	19.76	19.58	19.73	1701403
2019-07-29	19.73	19.77	19.25	19.28	2593104
2019-07-30	19.24	19.29	19.00	19.27	2194000
2019-07-31	19.29	19.49	19.05	19.18	2113009
2019-08-01	19.09	19.09	18.62	18.67	3762893
2019-08-02	19.75	19.93	17.77	18.21	4908426
2019-08-05	17.88	18.41	17.74	18.06	4022522
2019-08-06	18.26	18.92	18.09	18.83	3317766
2019-08-07	18.86	19.34	18.48	19.32	4466702
2019-08-08	19.49	19.80	19.26	19.49	4101417
2019-08-09	19.55	19.71	19.23	19.33	2164875
2019-08-12	19.17	19.45	19.08	19.32	1878809
2019-08-13	19.22	19.70	19.12	19.46	2775992
2019-08-14	19.19	19.29	18.90	18.99	3082511
2019-08-15	19.02	19.02	18.70	18.83	2888433
2019-08-16	18.94	19.14	18.85	19.04	1852704
2019-08-19	19.22	19.31	19.10	19.19	2796566
2019-08-20	19.11	19.37	18.95	19.34	1710746
2019-08-21	19.59	19.59	19.29	19.32	1449320
2019-08-22	19.32	19.49	19.13	19.24	1596307
2019-08-23	19.09	19.37	18.48	18.63	7831643
2019-08-26	18.83	19.31	18.69	19.20	7312218
2019-08-27	19.23	19.53	19.14	19.30	9193244
2019-08-28	19.31	19.61	18.99	19.49	6776603
2019-08-29	19.74	19.93	19.59	19.78	2766866
2019-08-30	19.93	19.99	19.69	19.81	3033893
2019-09-03	19.71	19.93	19.55	19.91	2989783
2019-09-04	20.00	20.04	19.83	19.91	2503485
2019-09-05	19.98	20.08	19.83	19.94	3456922
2019-09-06	20.02	20.12	19.81	19.92	2928332
2019-09-09	20.01	20.26	19.92	20.16	3060280
2019-09-10	20.14	20.50	20.08	20.47	2405273
2019-09-11	20.38	20.62	20.24	20.61	3026158
2019-09-12	20.70	20.83	20.57	20.71	2240793
2019-09-13	20.83	20.88	20.64	20.76	2474226
2019-09-16	20.70	20.98	20.70	20.85	2064781
2019-09-17	20.77	20.97	20.56	20.88	2868693
2019-09-18	20.82	20.96	20.63	20.93	3143697
2019-09-19	20.95	21.01	20.75	20.80	2840526
2019-09-20	20.87	20.93	20.30	20.48	5955645
2019-09-23	20.39	20.54	20.28	20.52	4612731
2019-09-24	20.54	20.70	20.30	20.34	3536756
2019-09-25	20.30	20.43	20.11	20.30	4061637
2019-09-26	20.35	20.39	20.10	20.16	2245317
2019-09-27	20.18	20.30	19.97	20.01	2497520
2019-09-30	20.01	20.07	19.85	19.93	4983115
2019-10-01	19.95	20.02	19.19	19.36	5273282
2019-10-02	19.16	19.20	18.37	18.55	4226174
2019-10-03	18.53	18.61	18.20	18.59	3375973
2019-10-04	18.56	18.78	18.36	18.77	2255768
2019-10-07	19.05	19.14	18.81	18.97	2975169
2019-10-08	18.89	19.29	18.82	19.06	3732156
2019-10-09	19.27	19.69	19.16	19.61	1790829
2019-10-10	19.61	20.01	19.48	19.94	1749577
2019-10-11	20.20	20.53	20.20	20.27	2504347
2019-10-14	20.53	20.69	20.46	20.57	2209871
2019-10-15	20.70	21.40	20.63	21.35	3255778
2019-10-16	21.34	21.40	21.06	21.09	2876763
2019-10-17	21.18	21.29	21.03	21.23	2323376
2019-10-18	21.22	21.22	20.70	20.70	3034859
2019-10-21	20.80	20.97	20.66	20.73	2447335
2019-10-22	20.75	20.88	20.60	20.76	1988044
2019-10-23	20.73	20.97	20.63	20.88	2528019
2019-10-24	20.93	21.04	20.74	21.03	2328755
2019-10-25	21.03	21.22	20.98	21.19	1776504
2019-10-28	21.23	21.41	21.15	21.20	3024046
2019-10-29	21.12	21.41	21.08	21.22	1908879
2019-10-30	21.16	21.19	20.85	21.10	1890034
2019-10-31	21.07	21.07	20.80	21.06	2031719
2019-11-01	21.26	21.88	21.17	21.88	3984946
2019-11-04	22.10	22.16	21.94	22.06	4361388
2019-11-05	21.67	22.65	21.11	22.62	6325349
2019-11-06	22.62	22.62	22.27	22.55	3686785
2019-11-07	22.57	22.63	22.10	22.16	3023910
2019-11-08	22.19	22.31	22.04	22.21	2089058
2019-11-11	22.23	22.65	22.15	22.62	3508285
2019-11-12	22.57	22.70	22.47	22.61	3050083
2019-11-13	22.44	22.73	22.38	22.61	1689652
2019-11-14	22.69	23.24	22.59	23.16	3895570
2019-11-15	23.29	23.68	23.15	23.65	5250037
2019-11-18	23.59	23.93	23.49	23.81	4841087
2019-11-19	23.79	23.83	23.69	23.77	3608312
2019-11-20	23.67	23.78	23.48	23.63	3859535
2019-11-21	23.53	23.85	23.42	23.46	2200770
2019-11-22	23.52	23.62	23.34	23.42	2799039
2019-11-25	23.52	23.75	23.48	23.73	2276132
2019-11-26	23.75	23.99	23.62	23.98	3875571
2019-11-27	23.98	24.07	23.82	23.96	1787263
2019-11-29	23.91	23.94	23.71	23.73	2335092
2019-12-02	23.82	23.91	23.42	23.42	2159919
2019-12-03	23.19	23.62	23.00	23.53	3129757
2019-12-04	23.65	23.70	23.22	23.24	2593748
2019-12-05	23.37	23.41	23.20	23.36	1722147
2019-12-06	23.58	23.80	23.47	23.78	2245407
2019-12-09	23.62	23.80	23.51	23.60	1685467
2019-12-10	23.72	23.87	23.69	23.77	2595526
2019-12-11	23.91	24.00	23.81	23.94	1629306
2019-12-12	23.96	24.33	23.88	24.24	2924665
2019-12-13	24.17	24.37	24.07	24.26	2157888
2019-12-16	24.21	24.52	24.21	24.37	3954132
2019-12-17	24.34	24.38	23.91	24.13	2684345
2019-12-18	24.01	24.03	23.58	23.59	4315701
2019-12-19	23.61	23.81	23.49	23.76	4818531
2019-12-20	23.94	24.06	23.77	24.06	6458960
2019-12-23	24.01	24.27	24.00	24.17	3428155
2019-12-24	24.20	24.21	23.98	24.00	559539
2019-12-26	24.05	24.08	23.78	23.91	4328736
2019-12-27	23.94	24.02	23.78	23.87	3957385
2019-12-30	23.85	23.93	23.58	23.66	1461958
2019-12-31	23.65	23.70	23.47	23.59	1491678
2020-01-02	23.69	24.18	23.62	24.18	2868249
2020-01-03	23.84	24.17	23.70	24.14	1985898
2020-01-06	24.03	24.18	23.76	23.92	2412729
2020-01-07	23.98	24.15	23.72	24.08	1939802
2020-01-08	23.97	23.99	23.53	23.55	2767279
2020-01-09	23.39	23.49	22.68	22.82	4467561
2020-01-10	22.79	22.79	22.03	22.11	3985605
2020-01-13	22.24	22.61	22.04	22.57	3031860
2020-01-14	22.49	22.78	22.44	22.67	3707849
2020-01-15	22.54	22.73	22.23	22.37	2462158
2020-01-16	22.19	23.00	22.19	23.00	4699689
2020-01-17	23.08	23.09	22.40	22.47	4337784
2020-01-21	22.28	22.67	22.26	22.54	8565398
2020-01-22	21.75	22.28	21.58	22.11	7358446
2020-01-23	22.01	22.69	21.91	22.63	3978596
2020-01-24	22.76	22.85	22.04	22.31	5304469
2020-01-27	21.90	23.75	21.84	23.51	10022390
2020-01-28	23.78	24.20	23.76	24.12	5426206
2020-01-29	24.05	24.16	23.49	23.88	3738963
2020-01-30	23.62	23.76	23.03	23.34	5943646
2020-01-31	23.22	23.29	22.88	22.96	2877322
2020-02-03	23.10	23.28	22.97	23.04	2574701
2020-02-04	23.29	23.43	23.19	23.36	2448717
2020-02-05	23.52	24.02	23.48	23.95	2677273
2020-02-06	24.01	24.17	23.60	24.07	2597318
2020-02-07	24.03	24.04	23.73	23.99	1834699
2020-02-10	23.99	24.28	23.85	24.26	4259571
2020-02-11	24.40	24.98	24.34	24.54	2585143
2020-02-12	24.56	25.26	24.56	25.15	3625637
2020-02-13	25.07	25.64	24.91	25.26	3670945
2020-02-14	25.18	25.59	25.10	25.57	3672172
2020-02-18	25.54	25.54	25.23	25.43	2240838
2020-02-19	25.52	26.27	25.50	26.11	4112024
2020-02-20	26.14	26.14	25.20	25.83	3790560
2020-02-21	25.65	25.79	25.46	25.65	3321575
2020-02-24	24.83	25.47	24.71	25.35	4707522
2020-02-25	25.45	25.52	24.05	24.31	10229864
2020-02-26	24.41	24.99	24.26	24.41	7286447
2020-02-27	23.63	24.06	23.18	23.29	9344114
2020-02-28	22.44	22.82	22.00	22.50	12371084
2020-03-02	22.60	22.96	22.21	22.96	7372021
2020-03-03	22.90	23.52	22.02	22.07	6377220
2020-03-04	22.52	22.59	21.89	22.35	4120431
2020-03-05	21.73	21.75	20.43	20.50	4958343
2020-03-06	19.77	20.40	19.39	19.89	4585795
2020-03-09	18.50	18.64	17.51	17.66	4177701
2020-03-10	18.38	18.79	17.83	18.63	4480709
2020-03-11	17.95	18.07	16.61	16.95	4052866
2020-03-12	15.57	16.14	15.06	15.24	8563000
2020-03-13	16.22	16.24	14.90	15.73	6150880
2020-03-16	13.80	14.70	13.15	13.37	5965682
2020-03-17	13.71	14.13	12.92	13.53	5281548
2020-03-18	12.40	12.52	10.44	12.02	4352141
2020-03-19	11.71	12.37	10.84	12.15	5766604
2020-03-20	12.17	12.26	9.96	10.16	8236727
2020-03-23	10.12	10.14	8.72	9.19	6890151
2020-03-24	9.76	11.75	9.66	11.61	7414366
2020-03-25	11.70	12.94	11.34	12.39	8254927
2020-03-26	12.59	13.67	12.17	13.58	11033782
2020-03-27	12.78	13.18	12.10	12.78	6398040
2020-03-30	12.84	12.88	12.00	12.57	4319809
2020-03-31	12.44	12.66	12.01	9.20	5076177
2020-04-01	15.40	15.40	12.71	13.20	2631313
2020-04-02	12.97	13.71	12.00	12.50	4431897
2020-04-03	12.10	12.69	11.85	12.54	4053109
2020-04-06	13.04	14.00	12.33	12.69	6035440
2020-04-07	13.46	13.97	12.01	12.11	5686164
2020-04-08	12.50	13.39	12.31	13.08	6590917
2020-04-09	13.89	14.16	13.21	13.25	3293444
2020-04-13	13.16	13.38	12.21	12.60	4059701
2020-04-14	12.83	13.06	11.97	12.20	4925965
2020-04-15	12.07	12.10	10.34	11.37	7532142
2020-04-16	10.93	11.35	10.40	10.74	8193067
2020-04-17	11.25	11.70	11.09	11.65	10288388
2020-04-20	11.62	12.57	11.39	11.64	6322565
2020-04-21	11.37	11.50	10.58	10.59	3304857
2020-04-22	10.94	11.30	10.66	10.83	2777759
2020-04-23	10.81	11.39	10.77	11.00	4680954
2020-04-24	11.07	11.33	10.58	10.81	6716778
2020-04-27	10.90	11.56	10.86	11.41	2776834
2020-04-28	11.68	12.25	11.57	11.99	2876926
2020-04-29	12.40	13.93	12.33	13.89	4141766
2020-04-30	13.56	13.65	12.81	13.07	3240784
2020-05-01	12.92	12.96	12.20	12.54	2455780
2020-05-04	12.30	12.36	11.42	11.95	3015728
2020-05-05	12.45	13.04	12.16	12.21	3118947
2020-05-06	12.27	12.35	11.45	11.49	2303941
2020-05-07	11.50	12.30	11.50	11.87	3471942
2020-05-08	11.96	12.64	11.96	12.62	2154769
2020-05-11	12.26	12.48	11.71	11.76	1769469
2020-05-12	11.85	12.10	11.11	11.12	2564227
2020-05-13	11.00	11.06	10.51	10.65	2261584
2020-05-14	10.40	11.30	9.87	11.25	3399298
2020-05-15	11.06	11.20	10.74	10.77	2882246
2020-05-18	11.30	12.42	11.30	12.34	3464964
2020-05-19	12.29	12.47	11.90	12.05	1630775
2020-05-20	12.28	13.00	12.26	12.75	2594552
2020-05-21	12.62	12.97	12.37	12.43	2369551
2020-05-22	12.45	12.67	12.07	12.37	2002110
2020-05-26	13.17	13.40	12.94	13.06	2550533
2020-05-27	13.33	14.16	12.90	14.02	6213407
2020-05-28	14.35	14.36	13.27	13.28	2954972
2020-05-29	13.23	13.44	12.80	13.08	6797456
2020-06-01	13.16	13.76	13.10	13.41	2302152
2020-06-02	13.41	14.20	13.36	13.99	2832459
2020-06-03	14.44	15.19	14.31	15.17	2698823
2020-06-04	15.17	15.65	15.01	15.53	4154279
2020-06-05	16.81	17.26	16.33	17.16	4226781
2020-06-08	18.02	18.38	17.66	17.73	5244268
2020-06-09	17.03	17.20	16.06	16.22	3309478
2020-06-10	16.03	16.03	14.73	14.97	4739396
2020-06-11	13.87	14.27	12.98	12.98	3176054
2020-06-12	14.05	14.16	13.28	14.00	4051273
2020-06-15	13.14	14.66	13.08	14.52	2997561
2020-06-16	15.38	15.63	14.80	15.23	4129732
2020-06-17	15.40	15.46	14.79	14.80	5765665
2020-06-18	14.53	14.92	14.42	14.58	4538180
2020-06-19	15.00	15.25	13.82	13.94	9255854
2020-06-22	13.91	14.70	13.57	14.65	3850641
2020-06-23	14.66	15.16	14.09	15.04	4986393
2020-06-24	14.77	14.96	14.33	14.62	6634205
2020-06-25	14.29	15.26	14.19	15.20	4384634
2020-06-26	15.36	15.49	14.97	15.42	9079313
2020-06-29	15.78	16.31	15.51	16.22	4908712
2020-06-30	16.02	16.29	15.74	15.85	5495362
2020-07-01	15.93	16.24	15.24	15.28	4367833
2020-07-02	15.63	15.87	15.16	15.31	4617234
2020-07-06	15.77	15.88	15.42	15.74	2362115
2020-07-07	15.56	15.62	15.06	15.14	3194568
2020-07-08	15.04	15.43	14.96	15.33	3232775
2020-07-09	15.05	15.22	14.74	14.77	2791804
2020-07-10	14.77	15.35	14.64	15.33	1489224
2020-07-13	15.38	15.70	15.06	15.23	2583244
2020-07-14	15.08	15.70	15.05	15.69	2020736
2020-07-15	16.12	16.73	15.97	16.70	3045275
2020-07-16	16.61	16.61	16.05	16.20	2671183
2020-07-17	16.21	16.54	15.94	16.45	3018690
2020-07-20	16.22	16.35	15.37	15.68	2826767
2020-07-21	15.90	16.26	15.80	16.10	2661631
2020-07-22	15.92	16.18	15.78	16.14	2026126
2020-07-23	16.05	16.18	15.62	15.75	2544890
2020-07-24	15.80	15.86	15.45	15.55	1841937
2020-07-27	15.46	15.54	15.12	15.24	3077811
2020-07-28	15.20	15.72	15.19	15.32	2404002
2020-07-29	15.26	15.35	14.76	15.27	2688701
2020-07-30	14.99	15.36	14.66	15.13	3385163
2020-07-31	15.05	15.12	14.52	14.78	3004628
2020-08-03	14.80	15.30	14.61	15.13	3047048
2020-08-04	15.12	15.29	14.92	15.02	2164453
2020-08-05	15.14	16.15	15.14	16.08	2677797
2020-08-06	15.32	17.36	15.32	17.28	3926739
2020-08-07	17.13	17.13	16.52	16.96	2394831
2020-08-10	16.97	17.95	16.97	17.91	2932884
2020-08-11	18.34	18.99	18.22	18.28	4807762
2020-08-12	18.60	18.66	17.83	18.09	3092955
2020-08-13	17.79	18.02	17.47	17.48	1713496
2020-08-14	17.47	17.84	17.28	17.55	1326467
2020-08-17	17.58	17.64	17.19	17.35	1849779
2020-08-18	17.08	17.29	16.89	16.93	2481163
2020-08-19	17.14	17.44	16.99	17.12	1422197
2020-08-20	16.85	17.17	16.69	16.94	1389834
2020-08-21	16.88	17.13	16.77	16.91	1260261
2020-08-24	16.93	17.50	16.92	17.44	2349353
2020-08-25	17.50	17.59	16.99	17.44	2234587
2020-08-26	17.47	17.54	17.18	17.19	2428423
2020-08-27	17.36	17.73	17.27	17.43	1973836
2020-08-28	17.56	18.04	17.50	18.01	1456946
2020-08-31	17.87	18.00	17.36	17.52	2653280
2020-09-01	17.37	17.82	17.25	17.54	1640203
2020-09-02	17.57	18.36	17.43	18.34	2105531
2020-09-03	18.32	18.71	17.57	17.73	2316554
2020-09-04	18.07	18.37	17.48	17.70	2447045
2020-09-08	17.58	17.68	17.12	17.30	2390851
2020-09-09	17.50	17.59	17.00	17.12	2978718
2020-09-10	18.11	18.11	16.93	16.98	5113600
2020-09-11	17.03	18.08	17.01	17.80	4054173
2020-09-14	17.97	18.43	17.72	18.39	3723950
2020-09-15	18.36	18.49	18.00	18.21	2473593
2020-09-16	18.15	19.02	17.89	18.78	3705418
2020-09-17	18.51	19.07	18.31	18.49	6219583
2020-09-18	18.30	18.74	17.57	17.70	7148316
2020-09-21	17.20	17.21	16.74	16.88	3738353
2020-09-22	16.78	17.24	16.63	17.08	2753505
2020-09-23	17.11	17.57	16.43	16.44	2669781
2020-09-24	16.39	16.78	16.15	16.47	2349709
2020-09-25	16.30	16.78	16.26	16.67	1935826
2020-09-28	16.93	17.56	16.93	17.19	1820907
2020-09-29	17.51	17.57	17.15	17.30	1819435
2020-09-30	17.29	17.39	16.60	16.72	2483795
2020-10-01	16.94	17.24	16.83	17.23	2578036
2020-10-02	16.64	17.97	16.51	17.88	1925312
2020-10-05	18.03	18.31	18.00	18.18	2331488
2020-10-06	18.37	18.43	17.49	17.53	2488142
2020-10-07	17.93	18.31	17.61	18.11	1953076
2020-10-08	18.24	18.79	18.18	18.73	1480805
2020-10-09	18.87	18.90	18.27	18.30	1822590
2020-10-12	18.20	18.38	17.81	18.19	1999068
2020-10-13	17.94	17.95	17.54	17.85	1887651
2020-10-14	17.94	18.35	17.88	18.26	1328491
2020-10-15	18.01	18.50	17.74	18.50	1692932
2020-10-16	18.75	18.83	18.50	18.59	2241495
2020-10-19	18.60	18.85	18.25	18.61	2065401
2020-10-20	18.76	18.76	18.21	18.22	2509725
2020-10-21	18.14	18.32	17.93	18.14	1314823
2020-10-22	18.24	18.88	18.19	18.85	2287986
2020-10-23	19.00	19.16	18.65	18.95	1610834
2020-10-26	18.56	18.62	18.00	18.28	1954530
2020-10-27	18.12	18.24	17.46	17.53	1920267
2020-10-28	17.01	17.22	16.59	16.68	2485703
2020-10-29	16.66	17.34	16.57	17.21	2072426
2020-10-30	17.14	17.30	16.84	17.25	2732740
2020-11-02	17.54	17.97	17.34	17.85	2237725
2020-11-03	18.26	18.75	18.07	18.63	2975472
2020-11-04	18.39	18.71	17.93	18.17	1879431
2020-11-05	18.38	19.11	18.05	18.84	4703158
2020-11-06	18.84	19.06	18.67	18.85	2833354
2020-11-09	20.08	24.46	20.00	22.43	9779357
2020-11-10	22.55	24.15	22.45	23.00	7638722
2020-11-11	23.89	23.89	22.07	22.28	4887844
2020-11-12	21.83	22.10	21.15	21.44	4710061
2020-11-13	21.84	22.55	21.83	22.36	3384121
2020-11-16	23.44	23.94	22.88	23.18	6376122
2020-11-17	22.73	23.65	22.71	23.50	4094922
2020-11-18	23.90	24.02	23.17	23.19	4464403
2020-11-19	22.94	23.62	22.68	23.57	4361126
2020-11-20	23.48	23.96	23.31	23.95	4930736
2020-11-23	24.29	24.70	24.05	24.32	4434933
2020-11-24	25.00	25.40	24.75	25.24	4047464
2020-11-25	24.75	25.36	24.45	24.55	4581023
2020-11-27	24.62	24.79	24.32	24.60	1795045
2020-11-30	24.36	24.56	23.43	23.46	6963079
2020-12-01	24.34	24.54	23.67	23.77	6321946
2020-12-02	23.61	24.35	23.52	24.26	3345864
2020-12-03	24.27	25.52	24.26	25.05	6150287
2020-12-04	25.35	25.65	25.19	25.37	5239344
2020-12-07	25.37	25.80	25.12	25.58	2834078
2020-12-08	25.23	25.51	24.91	25.45	2381522
2020-12-09	25.56	25.82	25.08	25.45	2473708
2020-12-10	25.14	26.44	25.14	26.13	3436925
2020-12-11	25.86	26.67	25.77	26.43	3822393
2020-12-14	27.33	27.41	26.52	26.81	3583477
2020-12-15	27.15	27.27	26.44	26.94	2454924
2020-12-16	26.94	27.05	26.04	26.83	3198115
2020-12-17	26.88	26.97	26.01	26.96	4039037
2020-12-18	26.85	27.37	26.78	27.27	7408082
2020-12-21	26.55	26.77	26.19	26.46	3672168
2020-12-22	26.51	26.62	26.18	26.46	1872036
2020-12-23	26.71	27.91	26.70	27.77	3266719
2020-12-24	27.76	27.82	27.11	27.38	878587
2020-12-28	27.47	28.07	27.47	27.73	1590803
2020-12-29	27.82	28.07	27.48	27.97	2718320
2020-12-30	27.87	28.76	27.87	28.36	2684235
2020-12-31	28.46	28.68	28.24	28.54	2288939
2021-01-04	28.49	28.50	26.83	26.87	3203144
2021-01-05	26.97	28.01	26.82	27.91	3659106
2021-01-06	28.09	28.64	27.66	28.03	3137035
2021-01-07	28.16	28.22	27.70	27.74	2321657
2021-01-08	27.84	27.98	27.32	27.91	2027119
2021-01-11	27.47	28.37	27.40	28.21	3090409
2021-01-12	28.21	29.10	28.00	28.87	2367926
2021-01-13	28.74	28.88	28.09	28.13	1666745
2021-01-14	28.53	29.00	28.16	28.59	6029937
2021-01-15	28.26	28.26	27.62	27.95	2117823
2021-01-19	28.25	28.25	27.53	27.75	2658906
2021-01-20	27.94	27.99	27.34	27.40	4955386
2021-01-21	27.21	27.35	26.63	26.92	7578792
2021-01-22	26.71	27.03	26.37	26.76	2339597
2021-01-25	26.48	26.61	25.34	25.83	7595953
2021-01-26	26.14	26.28	24.91	25.00	7258725
2021-01-27	24.39	24.45	22.91	23.60	8143986
2021-01-28	24.09	24.88	24.00	24.76	4724612
2021-01-29	24.64	25.41	24.10	24.58	5861221
2021-02-01	24.97	25.34	24.54	25.05	2450808
2021-02-02	25.53	26.56	25.23	26.11	4358056
2021-02-03	25.30	27.23	25.10	26.86	4079496
2021-02-04	27.05	27.95	26.81	27.34	5251077
2021-02-05	27.68	27.79	27.00	27.13	2430349
2021-02-08	27.35	27.77	27.25	27.74	1917327
2021-02-09	27.50	27.92	27.37	27.76	2922261
2021-02-10	27.90	28.45	27.65	28.33	2981106
2021-02-11	28.26	28.82	27.91	28.75	3034198
2021-02-12	28.42	28.71	28.10	28.28	1850408
2021-02-16	28.40	28.77	28.11	28.38	2773644
2021-02-17	28.75	28.75	28.35	28.64	1590554
2021-02-18	28.22	28.55	27.66	27.81	1994531
2021-02-19	28.06	28.81	27.98	28.68	1925725
2021-02-22	28.23	29.20	28.23	28.65	2592405
2021-02-23	28.71	29.17	28.21	29.08	1765267
2021-02-24	29.07	30.52	28.90	30.14	3631288
2021-02-25	30.00	30.16	28.16	28.35	2886752
2021-02-26	28.36	28.59	27.79	28.11	3186210
2021-03-01	28.91	29.40	28.82	28.95	2866325
2021-03-02	28.86	29.34	28.61	28.98	2272834
2021-03-03	29.18	30.56	29.00	30.30	4466090
2021-03-04	30.37	30.85	28.71	29.55	6978942
2021-03-05	30.02	30.52	28.52	30.37	3592180
2021-03-08	30.86	31.12	29.75	29.81	3669116
2021-03-09	30.07	30.49	29.23	29.76	5612414
2021-03-10	30.08	31.78	29.98	31.45	4037580
2021-03-11	31.50	32.47	31.50	31.63	5601975
2021-03-12	31.56	31.86	31.09	31.55	3352290
2021-03-15	31.72	31.94	31.05	31.82	2038371
2021-03-16	31.95	32.04	31.03	31.14	3649122
2021-03-17	31.14	32.20	31.04	32.16	3269093
2021-03-18	32.01	32.96	31.74	31.76	4661523
2021-03-19	31.81	32.18	30.65	31.82	3535876
2021-03-22	31.81	31.99	31.14	31.55	3971172
2021-03-23	31.03	31.56	30.21	30.37	3850199
2021-03-24	30.80	31.38	30.35	30.35	2697446
2021-03-25	29.96	31.47	29.59	31.35	2649037
2021-03-26	31.47	32.25	31.31	31.99	2890907
2021-03-29	32.01	32.35	31.36	31.52	2420193
2021-03-30	31.64	32.07	31.26	31.76	4104657
2021-03-31	32.16	32.55	31.72	32.13	3185652
2021-04-01	32.01	32.30	31.65	31.82	3010994
2021-04-05	32.29	32.50	31.97	32.07	3309253
2021-04-06	31.89	32.12	31.15	31.40	4111526
2021-04-07	31.54	32.04	31.41	31.80	2676386
2021-04-08	31.62	31.90	31.07	31.81	1818323
2021-04-09	31.91	32.30	31.50	32.23	1537376
2021-04-12	32.29	32.41	31.79	32.32	2355520
2021-04-13	32.19	32.37	31.77	32.14	1902383
2021-04-14	32.31	33.42	32.31	32.55	4282568
2021-04-15	32.65	32.65	31.92	32.35	2142222
2021-04-16	32.81	32.90	32.25	32.70	1784199
2021-04-19	32.54	32.79	32.20	32.57	1827041
2021-04-20	32.29	32.35	30.78	31.00	3703140
2021-04-21	30.86	31.96	30.55	31.93	1542809
2021-04-22	32.10	32.29	31.42	31.42	3119242
2021-04-23	31.56	32.17	31.44	31.96	2649375
2021-04-26	32.27	32.47	32.02	32.22	3867336
2021-04-27	32.39	32.45	31.81	32.03	1615300
2021-04-28	31.82	32.29	31.69	32.12	4477136
2021-04-29	32.43	32.59	31.75	32.14	1814132
2021-04-30	32.00	32.30	31.78	31.96	1853053
2021-05-03	32.10	32.43	31.92	32.03	2262130
2021-05-04	32.07	32.52	31.65	32.19	2487243
2021-05-05	32.41	32.77	31.99	32.35	2770588
2021-05-06	32.12	32.34	30.81	32.21	4166926
2021-05-07	32.30	33.69	31.84	33.57	4697232
2021-05-10	33.86	33.89	32.55	32.58	2593276
2021-05-11	32.10	33.10	31.87	32.40	3896089
2021-05-12	32.20	32.48	31.51	31.88	4508710
2021-05-13	32.15	32.89	32.09	32.35	3087235
2021-05-14	32.66	33.43	32.37	33.25	5161178
2021-05-17	32.99	33.77	32.72	33.71	4119008
2021-05-18	33.87	34.19	33.51	33.72	6696323
2021-05-19	33.33	33.61	32.81	33.59	4490389
2021-05-20	33.54	33.91	33.26	33.79	3144859
2021-05-21	34.20	34.55	33.68	33.76	4480651
2021-05-24	34.06	34.15	33.65	34.04	4785109
2021-05-25	34.05	34.47	33.75	33.77	3306638
2021-05-26	33.87	34.20	33.83	34.02	2900905
2021-05-27	35.19	35.55	34.67	35.48	7790650
2021-05-28	35.46	35.51	35.02	35.48	2585835
2021-06-01	35.98	36.01	35.49	35.61	3491292
2021-06-02	35.65	35.76	35.11	35.41	2761746
2021-06-03	35.13	35.26	34.65	34.83	3109957
2021-06-04	34.99	35.24	34.73	35.20	2516178
2021-06-07	35.25	35.43	34.98	35.30	2046358
2021-06-08	35.31	36.03	35.31	35.73	3703301
2021-06-09	35.49	35.69	35.02	35.03	2050993
2021-06-10	35.39	35.56	34.93	35.01	4648457
2021-06-11	35.27	35.55	34.96	35.37	2025838
2021-06-14	35.30	35.47	34.75	34.96	1652291
2021-06-15	34.87	35.16	34.73	35.01	2011019
2021-06-16	34.94	35.58	34.68	34.93	2758735
2021-06-17	34.84	34.90	33.51	34.02	3171464
2021-06-18	33.44	33.92	33.13	33.19	4716933
2021-06-21	33.52	34.13	33.48	34.07	3652708
2021-06-22	33.99	34.09	33.19	33.81	3652235
2021-06-23	33.81	34.09	33.62	33.81	1876511
2021-06-24	34.17	34.60	33.77	34.58	1976236
2021-06-25	34.74	35.06	34.54	34.84	5229696
2021-06-28	34.68	34.89	33.61	33.88	2248955
2021-06-29	34.08	34.35	33.61	33.67	3339222
2021-06-30	33.76	34.53	33.76	34.47	2644523
2021-07-01	34.58	34.79	34.37	34.62	2130593
2021-07-02	34.79	34.80	34.31	34.44	1691464
2021-07-06	34.24	34.35	33.10	33.51	3327076
2021-07-07	33.30	33.78	32.65	33.24	3078025
2021-07-08	32.59	33.42	32.21	32.94	2817138
2021-07-09	33.47	33.97	33.30	33.95	1802795
2021-07-12	33.59	34.06	33.34	33.87	2552321
2021-07-13	33.51	33.73	32.84	32.89	2295071
2021-07-14	33.11	33.63	32.67	32.80	1940116
2021-07-15	32.39	33.08	32.11	32.41	4087847
2021-07-16	32.73	32.89	31.57	31.66	6108416
2021-07-19	30.89	30.94	29.93	30.49	4668463
2021-07-20	30.51	32.12	30.35	31.89	3306642
2021-07-21	32.21	33.04	32.18	32.87	1903334
2021-07-22	32.77	32.78	32.19	32.33	3796224
2021-07-23	32.72	32.83	32.24	32.38	2189875
2021-07-26	32.36	32.84	32.27	32.51	2340789
2021-07-27	32.32	32.84	32.15	32.73	2399325
2021-07-28	33.46	33.57	32.50	32.81	3406082
2021-07-29	33.21	33.54	32.93	33.10	1839046
2021-07-30	32.80	33.10	32.50	32.82	1729509
2021-08-02	33.23	34.01	32.62	32.73	1853609
2021-08-03	32.84	33.07	31.71	33.00	2423697
2021-08-04	32.00	32.69	30.68	30.68	5556549
2021-08-05	30.88	31.95	30.85	31.65	5523086
2021-08-06	32.15	32.49	31.65	31.74	4706137
2021-08-09	31.47	31.82	31.02	31.56	2840157
2021-08-10	31.63	32.67	31.50	32.30	2001706
2021-08-11	32.27	33.03	31.81	33.01	2046034
2021-08-12	32.92	32.98	32.48	32.68	1303646
2021-08-13	32.72	32.78	32.11	32.12	994314
2021-08-16	31.77	32.19	31.37	31.98	1764495
2021-08-17	31.56	31.74	31.11	31.48	1715117
2021-08-18	31.82	32.93	31.38	32.23	3637143
2021-08-19	31.74	32.19	31.11	31.75	3758754
2021-08-20	31.64	31.99	31.47	31.81	1687529
2021-08-23	32.15	32.44	32.09	32.20	1808775
2021-08-24	32.43	32.97	32.43	32.52	1685743
2021-08-25	32.68	33.16	32.50	32.94	1805687
2021-08-26	32.93	32.93	32.19	32.21	1222972
2021-08-27	32.45	33.08	32.39	32.79	2083719
2021-08-30	32.81	32.90	31.77	31.78	1522115
2021-08-31	31.68	32.36	31.58	31.75	3453984
2021-09-01	31.97	32.12	31.41	31.90	2006344
2021-09-02	31.95	32.37	31.77	31.89	1338497
2021-09-03	31.74	31.88	31.13	31.37	1411568
2021-09-07	31.18	31.52	30.90	31.26	1634115
2021-09-08	31.08	31.32	30.87	31.09	1288459
2021-09-09	31.10	31.90	30.99	31.67	1535616
2021-09-10	31.91	32.00	31.20	31.22	1509572
2021-09-13	31.56	32.40	31.44	32.25	2404645
2021-09-14	32.45	32.45	31.50	31.59	1693285
2021-09-15	31.49	32.05	31.36	32.01	1396652
2021-09-16	32.03	32.20	31.38	31.44	1318087
2021-09-17	31.25	31.56	30.75	30.99	4280345
2021-09-20	30.21	30.97	30.04	30.94	2585474
2021-09-21	31.21	31.35	30.41	30.60	2635382
2021-09-22	31.05	31.49	30.56	31.11	3354754
2021-09-23	31.35	32.08	31.32	31.71	3017288
2021-09-24	31.57	31.95	31.40	31.53	3183431
2021-09-27	31.81	33.19	31.76	33.00	4630805
2021-09-28	33.21	33.62	32.25	32.41	3728183
2021-09-29	32.59	32.75	31.87	31.91	2547503
2021-09-30	32.00	32.06	31.18	31.20	2626144
2021-10-01	31.43	32.66	31.33	32.43	5084491
2021-10-04	32.38	32.60	31.82	31.88	4333055
2021-10-05	31.96	32.37	31.55	32.11	1990061
2021-10-06	31.75	32.07	30.82	31.96	2058925
2021-10-07	32.19	32.72	32.09	32.14	1578826
2021-10-08	32.22	32.34	31.60	31.64	1120796
2021-10-11	31.55	32.13	31.33	31.42	2315488
2021-10-12	31.40	31.84	31.36	31.41	1114967
2021-10-13	31.39	31.61	30.73	31.35	1602757
2021-10-14	31.69	31.69	30.86	30.89	3263173
2021-10-15	31.60	31.86	31.27	31.33	2913024
2021-10-18	31.05	31.43	30.85	30.90	2339145
2021-10-19	31.00	31.21	30.56	30.88	1576100
2021-10-20	30.63	31.31	30.45	30.94	2045832
2021-10-21	30.80	30.93	30.38	30.72	1081747
2021-10-22	30.76	31.00	30.28	30.46	2546515
2021-10-25	30.44	30.52	29.82	30.37	2901902
2021-10-26	30.24	30.70	29.95	29.96	4585457
2021-10-27	30.06	30.62	29.36	29.38	3616575
2021-10-28	29.34	29.90	29.29	29.70	4465178
2021-10-29	29.68	30.01	29.42	29.69	2975416
2021-11-01	29.68	30.58	29.63	30.50	2478996
2021-11-02	30.48	30.95	30.23	30.68	3214213
2021-11-03	30.38	30.84	30.13	30.41	3418560
2021-11-04	30.16	31.66	29.69	31.00	4901261
2021-11-05	31.90	33.63	31.75	33.40	4394897
2021-11-08	33.55	33.84	32.52	32.76	3035768
2021-11-09	32.97	33.36	32.71	33.09	2611393
2021-11-10	32.97	33.43	32.27	32.29	1718574
2021-11-11	32.29	32.51	31.99	32.00	1517279
2021-11-12	32.06	32.24	31.84	31.97	1584996
2021-11-15	32.41	33.16	32.17	33.05	4153994
2021-11-16	33.01	33.04	31.52	31.71	3593584
2021-11-17	31.95	32.08	31.35	31.48	1602697
2021-11-18	31.60	31.61	30.89	31.32	1490385
2021-11-19	31.02	31.09	29.92	30.18	3956377
2021-11-22	30.38	30.56	30.02	30.28	2228016
2021-11-23	30.58	30.90	30.44	30.78	1577672
2021-11-24	30.51	30.98	30.34	30.73	2231648
2021-11-26	29.00	29.04	27.95	28.75	2382908
2021-11-29	29.19	29.32	28.35	28.50	3218204
2021-11-30	28.09	28.44	27.78	28.13	4977856
2021-12-01	28.86	28.99	27.41	27.41	3771048
2021-12-02	27.81	28.98	27.69	28.80	3673366
2021-12-03	29.00	29.37	28.74	29.06	4616972
2021-12-06	29.32	30.92	29.24	30.43	4473461
2021-12-07	30.91	31.47	30.69	30.83	3942456
2021-12-08	30.99	31.65	30.82	31.08	2024579
2021-12-09	30.52	31.19	30.45	30.85	2294037
2021-12-10	31.12	31.18	30.71	30.86	1807511
2021-12-13	30.71	30.86	29.37	30.08	2953549
2021-12-14	29.96	30.68	29.61	29.68	2089312
2021-12-15	29.85	30.03	29.34	29.99	2049482
2021-12-16	30.27	30.65	29.38	29.48	2002599
2021-12-17	29.50	30.08	28.98	29.96	4168962
2021-12-20	29.16	29.33	28.51	29.26	1752092
2021-12-21	29.41	31.06	29.29	30.59	2950138
2021-12-22	30.59	30.75	30.05	30.30	3817181
2021-12-23	30.39	31.23	30.32	31.13	2557603
2021-12-27	31.00	31.41	30.77	31.35	1125887
2021-12-28	31.16	31.71	31.16	31.64	1293061
2021-12-29	31.42	31.73	31.24	31.63	1225999
2021-12-30	31.55	32.02	31.53	31.64	1127406
2021-12-31	31.65	31.96	31.42	31.83	1270429
2022-01-03	32.00	32.77	31.99	32.33	2015649
2022-01-04	32.69	33.69	32.45	33.53	2892123
2022-01-05	33.81	34.30	33.28	33.32	3357181
2022-01-06	33.78	34.09	33.36	33.65	2997933
2022-01-07	33.78	34.62	33.34	34.01	3594960
2022-01-10	34.11	34.39	33.44	33.98	5001426
2022-01-11	33.96	34.36	33.34	33.92	2696510
2022-01-12	34.18	34.49	33.81	33.91	1861834
2022-01-13	34.06	34.92	34.03	34.38	2598849
2022-01-14	34.01	35.09	33.81	35.07	2453534
2022-01-18	34.80	35.05	34.03	34.32	2414709
2022-01-19	34.34	34.35	33.67	33.83	2097289
2022-01-20	33.87	34.38	33.54	33.58	2650271
2022-01-21	33.48	33.48	32.34	32.63	2816266
2022-01-24	31.89	33.02	31.13	32.82	2627705
2022-01-25	32.17	32.68	31.13	32.23	3943557
2022-01-26	32.60	33.00	31.21	31.62	3066916
2022-01-27	32.04	32.50	30.40	30.64	3769534
2022-01-28	30.47	30.88	29.35	30.76	4743621
2022-01-31	30.40	31.17	30.19	31.09	4605901
2022-02-01	31.12	31.65	30.85	31.62	6089559
2022-02-02	32.08	32.87	31.91	32.59	5159703
2022-02-03	33.09	33.17	32.42	32.52	3291393
2022-02-04	32.32	32.51	31.64	32.18	4698423
2022-02-07	32.29	33.34	32.16	32.83	4857985
2022-02-08	33.15	33.57	32.75	33.51	3374381
2022-02-09	33.99	34.70	33.89	34.47	3098392
2022-02-10	34.16	35.54	34.03	34.56	2426563
2022-02-11	34.43	35.14	33.93	34.34	2930454
2022-02-14	34.35	34.69	33.94	34.07	2353892
2022-02-15	34.25	35.55	34.25	34.99	3309819
2022-02-16	34.88	35.93	34.80	35.73	2681998
2022-02-17	35.17	35.37	34.77	34.98	1920946
2022-02-18	34.93	35.35	34.43	34.56	3063577
2022-02-22	34.64	35.11	34.12	34.41	3305288
2022-02-23	34.65	34.81	33.79	33.81	2743721
2022-02-24	33.02	34.42	32.68	34.38	4188761
2022-02-25	34.50	35.93	34.50	35.75	3492999
2022-02-28	35.30	36.68	35.29	35.92	6708847
2022-03-01	35.82	36.01	32.88	33.11	6908501
2022-03-02	33.56	35.51	33.54	35.13	4966002
2022-03-03	35.36	35.47	34.23	34.85	3488294
2022-03-04	34.41	34.77	33.31	33.85	3417150
2022-03-07	34.01	34.28	32.35	32.42	4347612
2022-03-08	32.82	34.22	32.40	32.93	3188796
2022-03-09	33.66	34.44	33.57	33.98	2609853
2022-03-10	33.40	34.61	33.31	34.28	1873688
2022-03-11	34.55	35.16	33.66	33.73	2563814
2022-03-14	33.81	33.99	33.09	33.42	2330819
2022-03-15	33.67	34.30	33.48	34.10	2826405
2022-03-16	34.56	35.07	34.10	34.93	3011804
2022-03-17	34.41	35.20	34.41	34.94	2161248
2022-03-18	35.48	35.81	34.56	35.73	6526104
2022-03-21	35.59	35.90	34.97	35.88	2398600
2022-03-22	36.00	37.66	35.99	37.32	4712088
2022-03-23	37.09	37.33	36.33	36.73	2184571
2022-03-24	36.92	37.09	36.38	37.02	2370937
2022-03-25	37.09	37.44	36.79	37.00	1231924
2022-03-28	36.79	36.83	35.99	36.49	1686726
2022-03-29	36.75	37.01	36.38	36.88	2106265
2022-03-30	36.81	36.90	36.05	36.44	2309225
2022-03-31	36.21	36.93	35.91	35.94	2318038
2022-04-01	36.11	36.40	35.78	36.32	1676476
2022-04-04	36.45	36.49	35.72	35.82	1757738
2022-04-05	35.68	35.96	34.29	34.45	3241015
2022-04-06	34.22	34.57	33.85	34.16	2353262
2022-04-07	33.97	34.51	33.47	34.42	2184209
2022-04-08	34.55	35.06	34.22	34.52	1908585
2022-04-11	34.50	35.03	34.14	34.23	1617665
2022-04-12	34.36	34.94	34.23	34.68	1832156
2022-04-13	34.86	35.46	34.80	35.28	1812032
2022-04-14	35.41	35.92	35.34	35.48	2242265
2022-04-18	35.42	35.88	35.17	35.44	1728360
2022-04-19	35.55	36.79	35.49	36.64	2149132
2022-04-20	36.77	37.20	36.58	36.84	1713837
2022-04-21	37.20	37.53	35.53	35.67	2232789
2022-04-22	35.50	35.77	34.87	34.96	1802861
2022-04-25	34.69	34.85	33.76	34.82	3184839
2022-04-26	34.63	34.96	34.25	34.26	3203658
2022-04-27	34.22	34.57	33.37	34.40	3115756
2022-04-28	34.77	35.16	33.93	34.95	1892467
2022-04-29	34.93	35.21	33.97	34.12	2090199
2022-05-02	34.12	34.34	32.91	33.84	3492482
2022-05-03	34.35	35.70	33.49	34.99	3962829
2022-05-04	34.93	36.60	34.56	36.54	3614630
2022-05-05	36.26	36.50	34.87	35.42	2463673
2022-05-06	35.27	35.31	34.22	35.03	3061119
2022-05-09	34.52	34.69	33.05	33.27	3675531
2022-05-10	33.67	34.51	33.17	33.98	4580492
2022-05-11	34.03	34.69	33.28	33.54	2327037
2022-05-12	33.35	33.52	31.94	32.85	3072137
2022-05-13	33.33	34.07	33.28	33.79	2323740
2022-05-16	33.69	34.58	33.64	34.06	2083106
2022-05-17	34.74	35.33	34.52	35.24	1828737
2022-05-18	34.81	35.25	33.42	33.59	2277536
2022-05-19	33.20	34.18	33.00	33.45	3319421
2022-05-20	33.75	33.78	32.23	33.16	2852253
2022-05-23	33.64	34.48	33.08	34.30	2246082
2022-05-24	34.06	34.16	32.75	33.71	1509298
2022-05-25	33.46	34.22	33.32	33.95	1636484
2022-05-26	34.43	34.93	34.30	34.61	2090719
2022-05-27	34.93	36.03	34.89	36.03	1874515
2022-05-31	35.71	36.03	35.22	35.77	5121829
2022-06-01	36.07	36.10	34.75	35.68	2435042
2022-06-02	35.82	37.01	35.42	36.99	3513679
2022-06-03	36.62	37.06	36.11	36.63	1900757
2022-06-06	37.00	37.10	36.51	36.65	1818122
2022-06-07	36.32	37.45	36.10	37.43	1656859
2022-06-08	36.93	37.35	36.39	36.47	1963072
2022-06-09	36.05	36.13	35.14	35.17	1922064
2022-06-10	34.24	34.71	33.73	33.98	3181426
2022-06-13	33.06	33.06	31.96	32.19	2575228
2022-06-14	32.39	32.88	31.59	32.20	3513419
2022-06-15	32.67	33.37	32.29	32.71	3476636
2022-06-16	31.75	31.92	30.70	30.80	2989302
2022-06-17	30.95	31.76	30.55	31.52	4905404
2022-06-21	32.28	32.34	31.59	31.66	2409472
2022-06-22	30.88	31.79	30.77	31.43	1754226
2022-06-23	31.46	31.57	29.84	30.70	2668408
2022-06-24	31.02	32.23	30.84	32.18	2736460
2022-06-27	32.38	32.50	31.67	31.80	1890714
2022-06-28	32.10	32.78	31.77	31.88	1728795
2022-06-29	31.98	32.14	30.92	31.32	1431789
2022-06-30	30.73	31.74	30.46	31.45	2869333
2022-07-01	31.39	32.10	30.97	31.80	3909130
2022-07-05	31.03	31.17	30.05	31.10	3444653
2022-07-06	31.18	32.16	30.94	31.94	2540111
2022-07-07	32.41	32.90	32.24	32.55	1812213
2022-07-08	32.87	33.16	32.50	32.74	2562837
2022-07-11	32.42	32.94	32.37	32.94	2641051
2022-07-12	32.66	33.82	32.59	33.41	3367129
2022-07-13	32.81	33.37	32.65	33.18	2849508
2022-07-14	32.46	33.10	32.29	33.05	2398838
2022-07-15	33.70	33.78	33.10	33.32	2074540
2022-07-18	33.82	34.44	32.81	33.00	2877404
2022-07-19	33.25	34.55	33.25	34.48	2814247
2022-07-20	34.46	35.06	34.24	34.85	2191595
2022-07-21	34.48	34.84	34.32	34.75	2456872
2022-07-22	34.80	35.04	34.08	34.36	1845106
2022-07-25	34.51	34.99	34.35	34.83	2449996
2022-07-26	34.80	35.11	34.51	34.83	3012386
2022-07-27	35.44	35.93	34.73	35.17	3038290
2022-07-28	35.34	36.08	35.06	36.04	2431504
2022-07-29	36.18	37.15	35.87	37.13	4008048
2022-08-01	36.96	37.64	36.86	37.35	5958101
2022-08-02	37.22	37.69	36.93	37.20	3503594
2022-08-03	37.48	37.48	36.88	37.21	5317845
2022-08-04	36.76	38.07	36.65	37.11	3053755
2022-08-05	36.70	37.17	36.28	37.06	1792470
2022-08-08	37.38	37.80	37.19	37.56	5912826
2022-08-09	37.57	37.73	37.17	37.44	3156981
2022-08-10	38.00	38.35	37.83	37.91	4123001
2022-08-11	38.24	38.62	38.05	38.23	3013934
2022-08-12	38.45	38.66	38.18	38.55	4392476
2022-08-15	38.26	39.00	38.18	38.72	3293363
2022-08-16	38.75	38.96	38.62	38.73	2658642
2022-08-17	38.17	38.50	37.94	38.45	3410253
2022-08-18	38.42	38.83	38.29	38.44	2449394
2022-08-19	38.23	38.32	37.41	37.60	1992897
2022-08-22	36.85	37.14	36.45	36.48	1870064
2022-08-23	36.65	37.14	36.51	36.68	2563312
2022-08-24	36.77	37.21	36.70	37.03	1636069
2022-08-25	37.26	37.82	37.11	37.78	1736171
2022-08-26	37.99	37.99	36.66	36.66	1398640
2022-08-29	36.43	36.98	36.18	36.60	1751698
2022-08-30	36.66	36.81	35.41	35.87	2335742
2022-08-31	35.93	36.10	35.40	35.43	2433059
2022-09-01	35.08	35.25	34.46	35.05	2884098
2022-09-02	35.54	35.89	34.91	35.02	1866174
2022-09-06	35.18	35.39	34.55	34.73	2037021
2022-09-07	34.62	35.47	34.46	35.36	3059161
2022-09-08	35.17	35.91	34.83	35.85	2117379
2022-09-09	36.15	36.49	35.87	36.41	2290583
2022-09-12	36.63	37.07	36.34	37.02	3904501
2022-09-13	36.17	36.37	35.02	35.20	2271476
2022-09-14	35.30	35.72	34.24	35.32	3310514
2022-09-15	34.90	35.28	34.16	34.29	2992494
2022-09-16	33.71	33.83	32.99	33.61	5014528
2022-09-19	33.41	34.52	33.40	34.22	2523104
2022-09-20	34.01	34.50	33.73	34.28	2752646
2022-09-21	34.78	34.86	33.43	33.43	2789311
2022-09-22	33.57	33.59	32.54	32.79	2482862
2022-09-23	32.25	32.36	31.41	31.83	2890218
2022-09-26	31.66	31.89	30.94	31.04	2466168
2022-09-27	31.50	31.69	30.69	31.10	2407408
2022-09-28	31.33	32.05	31.05	31.85	2062382
2022-09-29	31.47	31.52	30.60	30.94	2609891
2022-09-30	30.78	31.67	30.65	30.93	4017388
2022-10-03	31.44	32.29	31.18	32.09	2266662
2022-10-04	32.70	33.57	32.70	33.51	2083393
2022-10-05	32.98	33.73	32.82	33.33	2426078
2022-10-06	33.06	33.66	32.88	33.20	1778741
2022-10-07	32.93	33.01	32.26	32.54	2232073
2022-10-10	32.96	33.53	32.63	32.94	2883089
2022-10-11	32.87	33.49	32.51	33.00	2395415
2022-10-12	32.72	32.85	31.71	32.11	3847573
2022-10-13	31.58	33.08	31.30	32.89	2607113
2022-10-14	33.20	33.33	32.13	32.29	1818967
2022-10-17	33.00	33.39	32.65	32.93	3282574
2022-10-18	33.73	33.91	33.31	33.61	2343693
2022-10-19	33.46	34.34	33.36	34.24	4675420
2022-10-20	34.30	34.96	33.99	34.02	5165290
2022-10-21	34.00	35.43	33.99	35.37	3365873
2022-10-24	35.65	35.89	35.00	35.40	4108872
2022-10-25	35.25	35.67	34.88	35.57	3021638
2022-10-26	35.87	36.05	34.62	34.71	4502935
2022-10-27	35.08	35.71	35.02	35.09	2976231
2022-10-28	35.24	36.18	35.02	36.17	7638680
2022-10-31	34.70	35.61	34.18	35.55	6714197
2022-11-01	35.94	36.53	35.60	36.49	4343372
2022-11-02	36.41	36.81	35.30	35.30	4384131
2022-11-03	34.95	35.91	34.70	35.23	2788080
2022-11-04	35.60	36.55	35.41	36.04	5309441
2022-11-07	36.30	36.64	36.16	36.61	2440934
2022-11-08	36.83	37.31	36.45	36.84	2574466
2022-11-09	36.57	37.32	36.30	36.34	3608707
2022-11-10	37.21	38.39	37.13	38.30	4263830
2022-11-11	38.43	39.24	37.38	37.43	3631918
2022-11-14	37.19	37.61	36.64	36.65	2971884
2022-11-15	37.12	37.26	36.48	36.55	4320203
2022-11-16	36.39	37.04	36.22	36.84	4513500
2022-11-17	36.20	36.51	34.80	36.47	2295714
2022-11-18	37.05	37.24	36.75	37.10	2542930
2022-11-21	37.00	37.30	36.66	37.27	1865602
2022-11-22	37.63	38.31	37.51	38.23	2621261
2022-11-23	38.33	38.45	37.77	38.02	1479414
2022-11-25	38.07	38.25	37.88	38.04	713942
2022-11-28	37.61	37.69	36.82	37.03	1957276
2022-11-29	37.15	37.36	36.96	37.22	1344056
2022-11-30	37.23	37.74	36.83	37.67	4229146
2022-12-01	37.87	38.49	37.51	38.41	2629724
2022-12-02	37.86	39.15	37.82	39.08	3722143
2022-12-05	38.83	39.25	38.32	38.54	2296950
2022-12-06	38.78	39.05	37.62	37.87	2116975
2022-12-07	37.77	38.34	37.74	37.87	1266303
2022-12-08	38.27	38.39	37.53	37.64	1344810
2022-12-09	37.64	38.16	37.48	38.00	3043254
2022-12-12	38.33	38.88	37.92	38.88	2956396
2022-12-13	39.61	39.78	38.90	39.21	3236292
2022-12-14	39.26	39.44	38.76	39.00	3362860
2022-12-15	38.38	38.51	37.82	37.93	2437588
2022-12-16	37.67	38.29	37.25	38.13	4267606
2022-12-19	38.13	38.37	37.26	37.58	1875599
2022-12-20	37.61	38.55	37.61	38.28	2648116
2022-12-21	38.77	39.31	38.60	39.05	3264103
2022-12-22	38.67	38.82	37.96	38.54	2499381
2022-12-23	38.42	39.12	38.42	39.06	2059612
2022-12-27	39.25	39.69	39.12	39.40	2134079
2022-12-28	39.35	39.61	38.72	38.72	2265962
2022-12-29	38.91	39.49	38.85	39.39	2210279
2022-12-30	39.17	39.48	38.99	39.41	1572342
2023-01-03	39.40	39.61	38.84	39.06	2088558
2023-01-04	39.11	39.73	39.08	39.55	2553255
2023-01-05	39.37	39.55	39.08	39.32	1523913
2023-01-06	39.75	40.61	39.70	40.46	2511469
2023-01-09	40.73	40.99	40.00	40.08	1943617
2023-01-10	39.86	40.57	39.65	40.55	1615316
2023-01-11	40.72	40.97	40.30	40.39	2372948
2023-01-12	40.50	41.02	40.39	40.67	2736316
2023-01-13	40.19	40.85	39.93	40.75	1518817
2023-01-17	40.69	40.98	40.38	40.61	1900296
2023-01-18	40.91	40.91	39.49	39.53	2708287
2023-01-19	39.22	39.32	38.40	38.43	2456282
2023-01-20	38.63	38.76	38.31	38.70	1698039
2023-01-23	38.81	39.50	38.70	39.43	2483536
2023-01-24	39.39	39.76	38.84	39.41	2589532
2023-01-25	38.97	39.67	38.73	39.61	1781330
2023-01-26	39.92	40.84	39.49	40.82	2243793
2023-01-27	40.72	41.10	40.29	40.40	1720701
2023-01-30	40.08	40.56	40.03	40.19	1487047
2023-01-31	40.22	40.70	39.86	40.69	1823392
2023-02-01	40.47	40.77	39.94	40.59	2352309
2023-02-02	40.62	40.72	39.86	40.23	2309287
2023-02-03	40.10	40.50	39.67	39.86	2086589
2023-02-06	39.71	39.97	39.49	39.96	1744556
2023-02-07	39.91	40.98	39.80	40.86	2267030
2023-02-08	40.57	40.95	40.57	40.80	1979330
2023-02-09	41.07	41.42	40.45	40.45	2302113
2023-02-10	40.41	40.58	39.99	40.52	2981873
2023-02-13	40.62	41.33	40.62	41.08	4347918
2023-02-14	40.30	43.20	39.28	43.02	5376038
2023-02-15	42.50	43.43	42.32	43.41	3131994
2023-02-16	42.97	43.83	42.84	42.95	2836630
2023-02-17	42.93	43.16	42.65	43.02	2012453
2023-02-21	43.02	43.11	41.99	42.09	2345103
2023-02-22	41.91	42.69	41.84	41.99	2293452
2023-02-23	42.24	42.67	41.75	42.03	4853477
2023-02-24	41.58	42.06	41.26	41.96	2847693
2023-02-27	42.31	42.49	42.02	42.32	1995439
2023-02-28	42.25	44.37	41.90	42.18	4889397
2023-03-01	42.19	42.89	41.94	42.80	3331820
2023-03-02	42.58	43.41	42.24	43.35	3253285
2023-03-03	43.63	43.90	43.05	43.75	3189039
2023-03-06	43.78	44.18	43.45	43.76	3575617
2023-03-07	43.76	43.91	43.34	43.35	4328393
2023-03-08	43.43	43.74	43.11	43.73	3865637
2023-03-09	43.98	43.98	41.88	42.06	5598178
2023-03-10	41.96	42.00	40.31	40.84	4154052
2023-03-13	40.27	40.62	39.61	40.03	4438213
2023-03-14	40.80	41.27	40.29	40.78	3872262
2023-03-15	39.77	39.90	38.17	39.38	5743332
2023-03-16	39.01	40.62	38.83	40.45	5196389
2023-03-17	40.20	40.40	38.97	39.21	7541331
2023-03-20	39.25	40.01	39.25	39.48	5920066
2023-03-21	40.37	41.13	40.16	40.55	5558369
2023-03-22	40.62	41.33	40.48	40.51	4330978
2023-03-23	40.37	41.00	39.91	40.19	3417160
2023-03-24	39.76	40.37	39.24	40.25	2387353
2023-03-27	40.77	40.98	40.47	40.76	1963017
2023-03-28	40.73	41.20	40.68	41.12	2825757
2023-03-29	41.64	41.85	41.30	41.81	1851086
2023-03-30	42.02	42.07	41.60	41.94	2144062
2023-03-31	42.90	42.90	41.98	42.37	2712341
2023-04-03	42.26	43.04	42.26	42.97	2904683
2023-04-04	42.80	42.91	41.65	42.12	2611077
2023-04-05	41.98	42.23	41.68	42.11	5486010
2023-04-06	41.94	42.20	41.52	41.55	2736751
2023-04-10	41.40	42.14	41.40	42.12	2641377
2023-04-11	42.38	43.01	42.27	42.66	3548015
2023-04-12	42.93	43.67	42.93	43.41	3075098
2023-04-13	43.38	43.71	43.08	43.52	2258548
2023-04-14	42.54	42.75	42.12	42.54	3880799
2023-04-17	42.99	42.99	42.49	42.87	2138402
2023-04-18	42.97	43.53	42.63	43.36	3079404
2023-04-19	43.29	43.49	42.88	43.28	1802288
2023-04-20	43.12	43.52	42.97	43.20	1898730
2023-04-21	43.31	43.32	42.62	42.93	1666682
2023-04-24	43.00	43.28	42.82	43.27	3138120
2023-04-25	43.09	43.54	42.72	42.99	2392279
2023-04-26	43.05	43.16	42.23	42.41	2428827
2023-04-27	42.68	43.75	42.47	43.73	2663120
2023-04-28	43.52	44.33	43.45	44.29	3270341
2023-05-01	44.29	45.31	44.25	44.30	4126272
2023-05-02	45.35	45.70	43.74	44.96	4539837
2023-05-03	45.00	45.32	44.50	44.66	3174553
2023-05-04	44.60	44.66	42.94	43.27	2951952
2023-05-05	43.71	44.10	43.46	44.00	3155361
2023-05-08	44.26	44.50	43.58	43.81	2162167
2023-05-09	44.12	44.78	43.97	44.76	5901035
2023-05-10	45.00	45.22	44.06	44.26	3308586
2023-05-11	43.88	44.06	43.41	43.96	1681685
2023-05-12	44.24	44.59	43.69	43.96	1834588
2023-05-15	44.18	44.64	43.90	44.53	1724881
2023-05-16	44.32	44.47	44.04	44.24	1987393
2023-05-17	44.94	45.01	44.38	44.67	1777557
2023-05-18	44.51	45.21	44.24	45.18	1596394
2023-05-19	45.45	45.59	44.60	44.96	1744055
2023-05-22	44.84	45.14	44.72	44.82	1946242
2023-05-23	44.43	44.67	43.76	43.77	2162287
2023-05-24	43.51	43.55	43.01	43.24	1641168
2023-05-25	43.24	43.54	42.90	43.26	2388554
2023-05-26	43.27	43.72	43.26	43.50	2731815
2023-05-30	43.50	43.67	42.84	43.48	2919497
2023-05-31	43.33	43.39	42.18	42.75	7281829
2023-06-01	43.14	44.04	42.71	43.73	3480602
2023-06-02	44.18	45.27	44.08	45.13	4483060
2023-06-05	45.45	45.00	44.29	45.13	2398382
2023-06-06	44.80	45.43	44.69	45.29	1996035
2023-06-07	45.36	46.37	45.36	46.17	2273293
2023-06-08	46.06	46.67	46.06	46.35	1965268
2023-06-09	46.52	46.55	45.67	45.94	1929289
2023-06-12	45.97	46.33	45.72	46.18	1568727
2023-06-13	46.08	46.51	45.82	46.01	2328188
2023-06-14	46.24	46.24	45.57	45.70	2063941
2023-06-15	45.59	46.29	45.54	46.04	1949542
2023-06-16	46.31	46.70	45.81	45.98	2980240
2023-06-20	45.95	46.88	45.95	46.57	3457800
2023-06-21	46.62	47.31	46.40	47.16	2581966
2023-06-22	46.87	46.97	46.17	46.56	2811570
2023-06-23	46.10	46.63	45.96	46.35	4689254
2023-06-26	46.53	46.81	46.44	46.68	1764732
2023-06-27	46.77	48.14	46.71	48.10	3096192
2023-06-28	48.18	48.34	47.96	48.11	2135134
2023-06-29	48.06	48.91	48.00	48.76	2473218
2023-06-30	49.48	49.68	49.01	49.56	2480403
2023-07-03	49.19	49.60	49.09	49.13	877371
2023-07-05	48.78	48.98	48.52	48.90	2975690
2023-07-06	48.64	49.02	48.37	48.95	2699081
2023-07-07	48.94	49.83	48.91	49.40	2145703
2023-07-10	49.26	50.25	49.25	50.24	3504312
2023-07-11	50.25	50.77	49.88	50.70	2504028
2023-07-12	51.32	51.34	49.63	49.66	4557498
2023-07-13	49.66	49.92	49.35	49.71	2552638
2023-07-14	49.62	49.62	48.92	49.40	1357999
2023-07-17	49.34	50.21	49.28	50.20	2671703
2023-07-18	49.96	50.36	49.79	50.10	1808950
2023-07-19	49.90	50.21	49.36	49.74	1791101
2023-07-20	50.12	50.41	49.92	50.39	1549796
2023-07-21	50.67	50.70	49.89	49.91	1449506
2023-07-24	49.95	50.20	49.64	50.07	1332822
2023-07-25	49.78	50.28	49.39	50.22	3176247
2023-07-26	50.17	50.63	50.13	50.48	1926625
2023-07-27	50.63	50.70	49.95	50.18	2214420
2023-07-28	50.47	50.61	49.92	50.43	2095551
2023-07-31	50.66	51.19	50.48	51.14	3183685
2023-08-01	49.73	49.73	47.75	48.99	5537365
2023-08-02	48.65	48.66	47.92	48.01	2846886
2023-08-03	47.95	48.50	47.54	48.18	2595726
2023-08-04	48.39	49.39	48.27	49.05	5030826
2023-08-07	49.42	50.66	49.05	50.45	6148962
2023-08-08	50.35	50.66	50.02	50.50	4376227
2023-08-09	50.54	50.54	49.74	49.79	3011438
2023-08-10	49.91	50.29	49.66	49.84	1822272
2023-08-11	49.77	49.84	49.18	49.44	2761615
2023-08-14	49.32	49.64	49.16	49.22	1847479
2023-08-15	49.00	49.17	48.69	48.77	2281783
2023-08-16	48.73	49.38	48.72	48.85	2317020
2023-08-17	49.10	49.29	48.60	48.61	2121172
2023-08-18	48.16	48.96	48.00	48.78	1859354
2023-08-21	48.92	48.92	48.19	48.57	1677641
2023-08-22	48.86	48.96	48.49	48.69	1951880
2023-08-23	48.79	49.33	48.60	49.14	2088640
2023-08-24	48.94	49.20	48.09	48.12	2714761
2023-08-25	48.29	48.48	47.66	48.18	2429258
2023-08-28	48.28	48.96	48.04	48.86	1634007
2023-08-29	48.69	49.34	48.33	49.31	2133066
2023-08-30	49.45	49.94	49.33	49.72	2230913
2023-08-31	49.73	49.98	49.46	49.47	2878504
2023-09-01	49.93	50.00	49.46	49.69	2001645
2023-09-05	49.62	49.68	48.26	48.31	3137923
2023-09-06	48.38	48.71	48.04	48.43	2214633
2023-09-07	48.37	48.61	48.06	48.20	2373938
2023-09-08	48.10	48.36	47.60	47.65	2043874
2023-09-11	47.89	47.93	47.26	47.84	2511031
2023-09-12	47.53	48.01	47.41	47.72	1610573
2023-09-13	47.63	47.96	46.93	47.08	2504067
2023-09-14	47.38	47.72	46.68	47.09	2970466
2023-09-15	47.02	47.14	46.45	46.68	6907163
2023-09-18	46.67	47.22	46.61	47.09	3361525
2023-09-19	47.09	47.42	46.77	47.12	2001625
2023-09-20	47.46	47.67	46.51	46.54	1525415
2023-09-21	46.39	46.79	45.99	46.07	2144587
2023-09-22	46.03	46.39	45.67	45.80	2026849
2023-09-25	45.55	46.45	45.50	46.30	1519180
2023-09-26	46.10	46.32	45.76	45.81	1859661
2023-09-27	46.13	46.40	45.79	46.08	1778924
2023-09-28	46.32	47.27	46.15	46.48	2203931
2023-09-29	46.85	47.13	46.06	46.25	2331706
2023-10-02	45.95	46.23	45.30	45.42	1826800
2023-10-03	45.16	45.75	45.05	45.52	2374880
2023-10-04	45.31	45.98	45.15	45.72	2546210
2023-10-05	45.51	46.19	45.51	45.63	2430321
2023-10-06	45.49	46.41	45.20	45.96	2020984
2023-10-09	46.54	46.61	45.75	46.42	2109225
2023-10-10	46.86	46.89	46.38	46.46	1918899
2023-10-11	46.50	46.53	46.18	46.47	2166467
2023-10-12	46.47	46.53	45.02	45.45	1887706
2023-10-13	45.36	45.84	44.17	44.37	3683716
2023-10-16	44.72	45.11	44.55	44.60	2062610
2023-10-17	44.41	45.36	44.34	45.24	2054045
2023-10-18	45.10	45.11	44.31	44.35	2225885
2023-10-19	44.24	44.64	43.59	43.71	1641581
2023-10-20	43.78	43.87	43.26	43.44	2560837
2023-10-23	43.36	43.93	43.27	43.55	1548511
2023-10-24	44.10	44.10	43.21	43.50	2815402
2023-10-25	43.65	43.86	43.18	43.23	2213969
2023-10-26	43.35	44.16	43.35	43.47	2307770
2023-10-27	43.41	43.56	42.94	43.09	1354292
2023-10-30	43.50	43.68	43.19	43.60	2147794
2023-10-31	43.50	44.15	43.50	44.10	2651481
2023-11-01	44.31	44.78	43.95	44.72	3014020
2023-11-02	48.11	49.87	47.72	48.25	4694296
2023-11-03	48.78	48.78	47.94	47.98	2954656
2023-11-06	48.19	48.81	47.91	48.73	2459667
2023-11-07	48.38	48.54	48.04	48.27	1738811
2023-11-08	48.58	48.79	47.88	48.29	2041132
2023-11-09	48.57	49.23	48.39	48.76	3726824
2023-11-10	49.09	49.66	48.82	49.55	2132236
2023-11-13	49.60	50.58	49.36	50.34	4508386
2023-11-14	50.85	51.57	50.57	51.51	4064500
2023-11-15	51.62	52.07	51.45	51.55	3511510
2023-11-16	51.55	51.94	51.27	51.53	2641176
2023-11-17	51.71	52.13	51.38	51.47	2113768
2023-11-20	51.56	51.66	51.22	51.48	2628232
2023-11-21	51.39	52.12	51.29	52.02	1430366
2023-11-22	51.96	52.41	51.76	52.28	1591817
2023-11-24	52.39	52.55	52.16	52.27	776291
2023-11-27	52.03	52.71	52.00	52.62	1984829
2023-11-28	52.76	52.96	51.95	51.95	2083055
2023-11-29	52.23	52.35	51.47	51.59	1955086
2023-11-30	51.84	52.67	51.79	52.60	3258135
2023-12-01	52.62	53.24	52.62	52.90	2005409
2023-12-04	52.64	52.94	52.10	52.91	2722327
2023-12-05	52.75	52.84	52.06	52.18	2116110
2023-12-06	52.45	52.89	52.23	52.31	1523180
2023-12-07	52.26	52.83	52.26	52.74	1988002
2023-12-08	52.72	53.36	52.72	53.26	1634764
2023-12-11	53.18	53.90	53.04	53.66	1464451
2023-12-12	53.68	54.23	53.54	54.14	1455776
2023-12-13	54.37	54.50	53.70	54.21	2626207
2023-12-14	54.38	54.53	52.36	52.78	5529055
2023-12-15	52.45	53.26	52.38	52.80	5428646
2023-12-18	52.99	53.48	52.90	53.19	1921957
2023-12-19	53.36	53.88	53.23	53.65	2696970
2023-12-20	53.33	53.73	52.68	52.72	2075212
2023-12-21	53.31	53.68	53.12	53.47	1694765
2023-12-22	53.57	53.91	53.43	53.57	1352749
2023-12-26	53.57	54.07	53.42	53.84	1066969
2023-12-27	53.69	54.08	53.63	54.05	1491272
2023-12-28	54.03	54.22	53.77	54.11	1527875
2023-12-29	54.20	54.41	54.07	54.12	1964530
2024-01-02	53.84	54.13	53.20	53.73	2344092
2024-01-03	53.59	53.80	52.73	52.76	3080023
2024-01-04	53.04	53.42	52.56	52.60	1695665
2024-01-05	52.93	54.25	52.61	53.83	4007134
2024-01-08	53.53	54.13	52.73	54.09	2524939
2024-01-09	53.69	53.94	53.41	53.71	2656612
2024-01-10	55.00	55.68	54.75	55.57	4226348
2024-01-11	55.68	55.75	54.84	55.51	2361118
2024-01-12	55.67	55.90	55.25	55.54	2259184
2024-01-16	55.24	55.36	53.29	53.66	4604391
2024-01-17	53.30	54.16	53.18	53.57	2264647
2024-01-18	53.95	55.28	53.80	55.19	3098206
2024-01-19	55.25	55.93	54.94	55.74	2045914
2024-01-22	55.81	56.54	55.75	56.07	2003674
2024-01-23	56.10	56.76	55.97	56.43	3870774
2024-01-24	56.68	57.04	56.30	56.34	2420754
2024-01-25	56.34	56.57	55.06	55.27	8717118
2024-01-26	55.48	55.61	55.00	55.43	4240171
2024-01-29	55.41	55.79	55.33	55.78	3034603
2024-01-30	55.75	56.17	55.66	55.98	2936165
2024-01-31	56.11	56.89	55.89	56.26	4398480
2024-02-01	56.60	57.42	56.29	57.38	2302999
2024-02-02	57.44	57.94	57.00	57.72	3097613
2024-02-05	57.25	57.97	57.12	57.79	2611382
2024-02-06	57.81	58.49	57.66	58.43	2144189
2024-02-07	58.73	59.42	58.58	59.04	3043411
2024-02-08	59.15	59.32	58.86	59.17	2164973
2024-02-09	59.38	59.40	58.56	58.60	2449586
2024-02-12	58.64	58.87	58.34	58.83	3656247
2024-02-13	60.00	61.98	58.55	61.98	6244853
2024-02-14	62.57	63.43	62.39	63.38	3361449
2024-02-15	63.46	63.69	63.26	63.27	3241393
2024-02-16	63.53	63.92	62.72	62.82	2686858
2024-02-20	62.84	63.66	62.70	63.11	3709987
2024-02-21	63.25	64.00	63.15	63.52	5369269
2024-02-22	63.97	65.12	63.77	65.06	2705755
2024-02-23	65.18	65.94	65.07	65.87	4348987
2024-02-26	66.08	66.29	65.65	65.86	2650127
2024-02-27	65.92	66.20	65.38	65.97	1981311
2024-02-28	65.98	66.90	65.74	66.76	2343309
2024-02-29	66.79	66.92	66.24	66.55	3676062
2024-03-01	66.64	67.24	66.50	67.00	2172679
2024-03-04	67.05	67.97	66.95	67.79	1922795
2024-03-05	67.64	68.34	67.43	67.96	2954684
2024-03-06	68.14	69.27	68.09	68.78	4685455
2024-03-07	69.12	69.49	68.74	69.38	2510975
2024-03-08	69.38	69.55	67.33	67.74	3655214
2024-03-11	67.47	67.95	64.77	65.00	6437632
2024-03-12	65.05	66.20	64.39	66.07	5843624
2024-03-13	65.99	66.09	65.06	65.63	4389883
2024-03-14	65.63	65.79	65.18	65.50	3675828
2024-03-15	65.00	66.24	65.00	66.24	6494466
2024-03-18	66.76	67.15	66.29	66.74	4039557
2024-03-19	66.93	67.39	66.46	67.17	4269063
2024-03-20	67.11	67.96	67.07	67.53	4558324
2024-03-21	67.81	67.97	67.15	67.68	3789154
2024-03-22	67.64	68.37	67.52	68.10	3035314
2024-03-25	68.29	68.38	67.29	67.36	1764237
2024-03-26	67.47	67.88	67.28	67.65	1903342
2024-03-27	68.07	68.28	67.50	68.08	2345987
2024-03-28	68.38	68.74	68.01	68.43	2893120
2024-04-01	68.35	68.56	65.64	66.11	3389135
2024-04-02	65.76	65.86	64.83	65.26	4960307
2024-04-03	65.21	66.66	65.18	66.00	3707913
2024-04-04	66.54	66.83	65.35	65.53	3506708
2024-04-05	65.85	67.11	65.59	67.06	2421461
2024-04-08	67.27	67.42	66.62	66.73	4441155
2024-04-09	66.78	66.79	65.31	65.85	4819406
2024-04-10	65.02	65.66	64.66	65.25	2813788
2024-04-11	65.20	66.00	64.56	65.59	2296684
2024-04-12	65.30	65.64	63.53	64.00	2997987
2024-04-15	65.34	65.53	63.11	63.49	2729387
2024-04-16	63.70	64.75	63.48	64.02	2640763
2024-04-17	64.44	64.44	62.93	63.46	3088786
2024-04-18	63.49	64.35	63.37	63.50	2294333
2024-04-19	64.05	64.34	62.97	63.41	3072329
2024-04-22	63.50	63.76	62.80	62.93	2394341
2024-04-23	63.41	64.78	62.83	64.76	3002552
2024-04-24	65.10	65.49	64.07	64.70	2836861
2024-04-25	64.29	64.94	63.64	64.80	2279731
2024-04-26	64.86	66.57	64.71	66.40	4071656
2024-04-29	66.33	67.85	66.33	67.11	4336497
2024-04-30	66.76	68.34	66.58	66.75	4954846
2024-05-01	66.86	67.88	66.37	66.78	4582033
2024-05-02	74.00	77.88	73.92	77.10	8863941
2024-05-03	78.21	79.47	76.95	78.89	6147936
2024-05-06	79.72	80.20	78.77	80.18	3253283
2024-05-07	80.26	80.35	79.61	79.83	4330048
2024-05-08	80.23	81.47	80.13	81.37	4102972
2024-05-09	81.56	82.03	80.92	82.03	2359666
2024-05-10	82.72	82.81	80.74	80.87	3147698
2024-05-13	80.99	81.45	79.95	80.22	2537796
2024-05-14	80.11	81.09	79.96	80.88	2030018
2024-05-15	81.00	82.84	80.95	82.75	2695021
2024-05-16	82.76	83.17	82.53	82.53	2620921
2024-05-17	83.01	83.07	82.26	82.93	1332823
2024-05-20	83.21	84.13	83.21	84.06	1541147
2024-05-21	83.92	84.87	83.51	84.79	1589208
2024-05-22	84.51	84.60	83.17	83.46	2659323
2024-05-23	83.97	83.97	82.21	82.42	2392282
2024-05-24	83.25	85.48	83.00	84.72	2719884
2024-05-28	85.12	85.52	84.07	85.28	2496473
2024-05-29	84.69	85.20	84.01	84.07	1886623
2024-05-30	84.22	84.54	83.68	84.23	1510195
2024-05-31	84.22	84.70	82.93	84.65	3389685
2024-06-03	85.29	85.43	83.50	84.63	2019131
2024-06-04	84.41	84.41	82.16	82.29	2504605
2024-06-05	82.40	84.65	82.40	84.63	1947547
2024-06-06	84.42	85.05	83.16	83.27	1734999
2024-06-07	83.51	84.67	83.34	83.78	2064032
2024-06-10	83.31	84.40	83.31	83.65	2034450
2024-06-11	83.38	83.66	82.33	83.18	1446283
2024-06-12	83.49	84.17	82.55	83.43	2249930
2024-06-13	83.36	83.53	81.79	82.80	2128433
2024-06-14	81.69	81.74	77.74	78.94	4958710
2024-06-17	78.81	80.20	78.54	80.00	2863639
2024-06-18	80.02	80.39	79.28	80.20	1974104
2024-06-20	80.35	80.79	79.23	79.51	3237117
2024-06-21	79.45	80.16	78.89	80.14	4992706
2024-06-24	79.93	81.35	78.11	78.63	4212176
2024-06-25	78.91	79.24	77.49	78.20	4860364
2024-06-26	78.14	79.20	77.70	79.00	2504270
2024-06-27	79.10	79.86	79.00	79.60	2749950
2024-06-28	79.78	80.47	76.83	77.63	6548894
2024-07-01	78.75	78.96	76.92	77.30	3021269
2024-07-02	77.06	78.49	76.85	78.07	2421389
2024-07-03	78.50	79.46	78.00	79.33	1712907
2024-07-05	79.46	79.65	78.00	78.80	1880313
2024-07-08	79.27	80.51	79.27	80.47	2150221
2024-07-09	80.53	81.25	80.17	80.24	1840666
2024-07-10	80.54	81.19	80.11	80.18	2683566
2024-07-11	80.09	80.88	79.42	79.66	2603072
2024-07-12	80.25	80.31	79.10	79.23	2129376
2024-07-15	79.64	79.86	78.80	78.90	2703098
2024-07-16	79.40	81.53	79.40	81.38	3374276
2024-07-17	80.23	80.71	77.84	77.86	2558905
2024-07-18	78.00	78.94	77.22	78.78	4132815
2024-07-19	78.83	78.90	77.49	78.03	1882459
2024-07-22	78.53	80.27	78.34	80.25	4039703
2024-07-23	80.19	82.86	79.91	82.41	3515115
2024-07-24	81.95	82.14	79.49	79.59	2670215
2024-07-25	80.00	83.65	79.63	82.34	5342536
2024-07-26	82.81	83.29	81.41	82.68	2903005
2024-07-29	83.68	83.96	82.21	82.85	3834897
2024-07-30	92.55	94.89	91.09	93.81	7825642
2024-07-31	94.38	96.93	92.66	95.70	4050614
2024-08-01	96.65	97.29	94.10	94.87	3140489
2024-08-02	93.45	93.75	89.81	90.16	4454848
2024-08-05	86.13	87.42	85.39	86.75	6636696
2024-08-06	88.42	91.00	88.01	89.08	3275219
2024-08-07	90.32	90.82	87.64	87.92	2290133
2024-08-08	88.88	92.52	88.52	91.88	3333297
2024-08-09	92.15	93.18	91.19	93.09	1961222
2024-08-12	93.13	93.53	92.21	92.83	2236539
2024-08-13	93.40	93.96	92.63	93.92	3058866
2024-08-14	93.96	95.07	92.94	93.88	1983170
2024-08-15	95.25	95.84	93.91	95.58	2144709
2024-08-16	95.50	96.22	95.19	95.82	1350979
2024-08-19	95.58	96.45	95.40	96.37	1971351
2024-08-20	96.45	96.71	94.92	95.63	1367860
2024-08-21	95.80	96.61	95.55	96.26	1322999
2024-08-22	96.25	97.09	96.07	96.55	1437639
2024-08-23	96.80	97.57	96.41	97.08	1158202
2024-08-26	96.91	97.86	96.58	96.64	1677206
2024-08-27	96.39	97.19	95.42	96.95	1961772
2024-08-28	97.55	98.15	96.18	96.52	1947409
2024-08-29	96.84	97.75	95.66	96.96	1949366
2024-08-30	97.16	97.49	95.31	96.66	3188796
2024-09-03	97.16	97.90	92.45	93.02	3271479
2024-09-04	92.90	94.71	92.58	94.35	2147834
2024-09-05	94.08	94.81	93.05	94.21	3001812
2024-09-06	94.00	94.15	90.72	91.44	4136985
2024-09-09	93.10	94.62	92.53	93.69	1803456
2024-09-10	94.09	94.09	92.20	93.15	2120862
2024-09-11	93.18	94.25	91.03	94.09	1440703
2024-09-12	94.10	95.11	93.60	94.23	1842260
2024-09-13	93.50	95.97	92.77	95.28	2815679
2024-09-16	95.71	96.55	94.13	95.14	2284549
2024-09-17	95.24	95.26	93.51	94.59	2040832
2024-09-18	94.94	95.96	94.26	94.68	1714678
2024-09-19	96.94	97.52	95.46	97.43	2520109
2024-09-20	97.25	98.29	96.52	97.45	6550394
2024-09-23	97.54	98.97	97.23	98.63	2082932
2024-09-24	98.62	99.60	98.04	99.32	3043144
2024-09-25	99.65	100.51	99.38	99.72	1547477
2024-09-26	100.29	100.62	99.02	99.30	1454556
2024-09-27	99.30	99.71	98.59	99.21	1543588
2024-09-30	98.55	100.37	97.86	100.25	2005714
2024-10-01	99.98	101.70	98.90	100.92	2084508
2024-10-02	100.94	102.13	100.03	101.29	1763008
2024-10-03	101.48	102.26	100.14	100.75	2418735
2024-10-04	101.81	103.00	101.03	102.03	2063335
2024-10-07	101.75	103.38	101.39	102.83	1778989
2024-10-08	103.83	104.24	102.94	102.99	1494250
2024-10-09	103.11	104.10	102.60	103.70	1498109
2024-10-10	103.30	103.33	101.62	102.10	1460739
2024-10-11	102.16	104.42	102.14	103.82	1624068
2024-10-14	103.82	104.01	102.20	102.65	2571755
2024-10-15	102.90	104.29	102.21	103.91	2479591
2024-10-16	104.01	105.45	103.92	105.31	1511210
2024-10-17	106.02	106.74	105.58	106.21	2450599
2024-10-18	106.76	106.76	104.74	105.54	1706598
2024-10-21	106.11	106.93	105.72	106.32	1724357
2024-10-22	105.55	105.83	101.83	102.65	2807723
2024-10-23	102.69	103.81	102.50	102.83	1851388
2024-10-24	100.20	102.07	99.15	100.62	1983378
2024-10-25	101.00	101.84	100.68	101.39	1398259
2024-10-28	102.08	102.60	101.31	102.38	2230864
2024-10-29	101.06	101.22	98.83	100.09	2844984
2024-10-30	100.10	101.35	99.81	101.14	3435035
2024-10-31	100.86	101.48	99.10	99.72	2673815
2024-11-01	100.60	101.00	99.80	100.03	1523319
2024-11-04	100.16	101.05	99.40	99.84	1728653
2024-11-05	100.29	102.16	99.90	102.16	2556875
2024-11-06	111.05	115.38	106.18	114.86	5796255
2024-11-07	114.35	115.00	111.14	111.14	2607778
2024-11-08	112.00	114.08	111.01	113.65	2012930
2024-11-11	115.25	115.98	114.04	114.68	1534827
2024-11-12	115.00	115.51	112.32	113.58	2177158
2024-11-13	114.72	116.59	114.17	115.77	2331734
2024-11-14	115.77	116.74	112.44	113.22	2688130
2024-11-15	112.30	113.08	111.14	112.01	2221703
2024-11-18	112.04	113.44	111.73	113.17	1817861
2024-11-19	113.19	116.03	113.00	116.00	2488802
2024-11-20	117.07	118.20	115.09	118.10	3650318
2024-11-21	118.10	119.28	116.94	116.98	2592866
2024-11-22	117.87	118.80	116.37	118.44	5093495
2024-11-25	117.59	118.34	115.06	115.84	2907490
2024-11-26	116.00	117.56	115.91	117.18	1947882
2024-11-27	117.17	117.56	115.84	116.70	1766622
2024-11-29	118.24	118.90	117.38	118.38	1352044
2024-12-02	118.69	118.69	117.29	117.69	2926362
2024-12-03	118.25	119.40	117.64	119.11	2251874
2024-12-04	119.11	120.24	118.81	120.09	2313505
2024-12-05	120.00	120.70	119.25	120.07	2472535
2024-12-06	120.10	120.71	117.57	118.31	1913041
2024-12-09	117.76	118.20	112.90	113.75	3015063
2024-12-10	113.76	115.26	113.52	114.08	2009185
2024-12-11	115.42	116.33	114.91	116.08	2399621
2024-12-12	116.15	116.39	113.70	113.70	2119485
2024-12-13	114.24	114.80	113.12	113.43	1565477
2024-12-16	114.00	114.31	112.56	113.28	1917789
2024-12-17	111.99	112.58	110.52	111.93	2764689
2024-12-18	112.20	112.31	107.53	107.69	2448450
2024-12-19	109.57	110.80	108.53	109.35	2915776
2024-12-20	108.33	111.39	108.33	110.83	5806215
2024-12-23	110.03	110.78	108.88	110.54	1537036
2024-12-24	110.55	112.10	110.06	112.04	616905
2024-12-26	111.65	112.69	110.97	112.53	755323
2024-12-27	111.70	112.52	110.22	111.23	1363227
2024-12-30	109.33	110.76	108.16	110.28	1199869
2024-12-31	110.63	110.77	108.87	109.37	1330271
2025-01-02	110.20	112.46	109.50	110.79	2069252
2025-01-03	111.17	113.68	110.59	112.76	2132760
2025-01-06	113.72	114.36	111.99	112.47	2115872
2025-01-07	112.52	112.88	109.79	111.66	2574376
2025-01-08	111.81	115.16	111.11	115.05	2318819
2025-01-10	113.80	114.73	112.52	112.64	2474266
2025-01-13	111.00	114.99	110.79	114.75	2205642
2025-01-14	116.28	119.28	115.80	119.19	3202468
2025-01-15	122.81	124.15	120.45	121.86	4736858
2025-01-16	123.00	123.55	121.48	122.98	2895874
2025-01-17	124.03	126.26	122.70	125.30	3921408
2025-01-21	127.65	129.10	126.13	127.16	3341010
2025-01-22	128.03	128.33	125.84	126.71	2605758
2025-01-23	127.46	129.10	126.93	127.74	3093127
2025-01-24	127.00	127.55	126.24	127.03	2102857
2025-01-27	122.70	124.72	119.89	122.08	3448790
2025-01-28	124.52	126.64	124.00	126.41	3629801
2025-01-29	126.38	127.15	125.78	126.36	1958999
2025-01-30	126.92	127.75	125.51	127.37	2419401
2025-01-31	128.00	128.31	125.93	126.58	2363137
2025-02-03	124.35	127.05	123.50	126.38	1907869
2025-02-04	127.40	127.67	124.74	125.48	1901322
2025-02-05	126.23	128.29	125.85	127.80	1838994
2025-02-06	128.00	129.00	127.02	128.90	2342637
2025-02-07	129.26	129.69	127.34	127.70	1560792
2025-02-10	128.42	128.73	126.72	128.20	1759989
2025-02-11	128.38	129.57	126.81	129.32	1522384
2025-02-12	127.69	129.95	127.61	128.09	3334428
2025-02-13	125.64	128.69	122.72	128.08	4829405
2025-02-14	128.87	133.92	126.89	133.42	4278503
2025-02-18	136.25	137.41	134.10	136.67	3219021
2025-02-19	136.53	140.55	136.53	139.39	2903323
2025-02-20	139.30	139.53	135.12	138.44	3030096
2025-02-21	138.77	138.87	129.54	129.83	3518774
2025-02-24	131.38	133.21	127.68	129.56	3562740
2025-02-25	129.96	131.61	126.69	130.23	2614926
2025-02-26	131.63	135.23	131.18	131.98	2720569
2025-02-27	133.53	135.59	131.84	133.42	2760085
2025-02-28	133.39	136.77	132.60	136.60	4363330
2025-03-03	137.93	139.25	130.87	131.02	3224494
2025-03-04	127.66	129.94	123.03	127.02	5528935
2025-03-05	127.61	131.72	126.78	130.30	3285100
2025-03-06	127.61	129.12	123.73	124.49	3090095
2025-03-07	123.46	125.01	119.03	124.40	5132740
2025-03-10	121.00	123.31	120.32	122.31	4430517
2025-03-11	122.47	126.89	122.38	125.50	4067533
2025-03-12	129.00	129.37	125.09	127.93	2474099
2025-03-13	127.00	128.00	121.60	122.77	3882560
2025-03-14	125.00	126.75	123.13	126.51	2564349
2025-03-17	125.70	130.15	125.31	129.27	2275760
2025-03-18	128.14	129.00	124.34	128.25	2595883
2025-03-19	128.88	133.00	128.75	131.98	2427355
2025-03-20	130.32	133.36	129.90	131.67	2075299
2025-03-21	131.17	131.54	128.81	130.85	3841503
2025-03-24	133.27	136.49	132.38	136.10	2406863
2025-03-25	136.55	137.81	134.90	137.72	2661801
2025-03-26	137.87	138.06	133.83	134.14	2733412
2025-03-27	133.58	134.68	130.73	132.43	1543373
2025-03-28	131.63	133.01	128.54	129.69	1945686
2025-03-31	127.46	130.67	124.17	129.73	3282139
2025-04-01	128.93	131.99	128.02	131.78	2241791
2025-04-02	129.17	134.13	129.00	133.90	1749361
2025-04-03	127.80	130.00	124.80	125.00	2372619
2025-04-04	115.95	117.22	109.42	112.33	6664433
2025-04-07	107.41	119.25	105.04	115.78	5805735
2025-04-08	122.23	122.95	112.69	114.62	4242076
2025-04-09	113.28	129.46	112.08	128.09	5275036
2025-04-10	124.88	127.45	120.34	124.19	3076541
2025-04-11	123.37	126.35	121.93	125.67	2035989
2025-04-14	128.45	129.08	126.26	127.46	2011548
2025-04-15	123.60	126.57	123.05	124.47	3606937
2025-04-16	123.90	126.30	122.25	123.93	2864167
2025-04-17	123.58	125.14	122.96	123.23	2189090
2025-04-21	122.49	122.99	118.09	119.47	2008233
2025-04-22	121.29	125.02	121.07	124.30	2234612
2025-04-23	129.19	132.31	127.51	129.70	2931645
2025-04-24	129.28	134.34	129.28	133.49	2224306
2025-04-25	134.30	136.46	133.74	135.76	1603441
2025-04-28	138.27	139.61	135.06	136.35	2878883
2025-04-29	136.00	138.41	135.75	137.50	2450157
2025-04-30	135.10	138.97	134.81	138.58	3140949
2025-05-01	146.46	150.48	144.71	148.03	4819591
2025-05-02	150.21	154.73	150.21	154.07	3652086
2025-05-05	153.07	155.59	152.82	154.34	1882133
2025-05-06	151.32	156.80	150.63	155.80	2646364
2025-05-07	155.63	157.43	154.31	157.12	2908231
2025-05-08	158.69	159.04	157.05	157.40	2806176
2025-05-09	157.90	158.97	154.72	157.41	2232699
2025-05-12	160.62	161.58	155.61	156.96	4990823
2025-05-13	156.62	160.14	155.22	158.30	3635342
2025-05-14	158.79	160.83	158.12	159.46	3505186
2025-05-15	159.00	161.72	159.00	161.29	4660646
2025-05-16	161.13	162.91	160.59	162.80	1839414
2025-05-19	162.50	166.38	160.40	166.24	2585664
2025-05-20	165.74	166.50	164.08	165.10	1836152
2025-05-21	164.34	165.70	162.16	162.76	1858801
2025-05-22	162.56	164.35	161.53	163.01	2073469
2025-05-23	161.58	166.03	160.01	165.09	2045869
2025-05-27	167.27	169.81	167.14	169.69	2845123
2025-05-28	169.75	171.52	169.35	170.32	2781497
2025-05-29	170.11	171.30	168.29	170.09	3286005
2025-05-30	169.54	170.79	167.90	169.89	4750292
2025-06-02	170.24	172.76	169.92	172.65	2287840
2025-06-03	172.56	174.66	170.17	172.61	2764455
2025-06-04	173.30	175.26	172.76	173.94	2118813
2025-06-05	174.98	175.44	173.18	175.01	1989111
2025-06-06	175.84	177.25	174.60	175.37	1656190
2025-06-09	176.57	176.87	172.79	172.87	2277916
2025-06-10	171.50	173.41	166.87	168.62	5076998
2025-06-11	169.07	172.10	165.51	170.74	2979988
2025-06-12	168.68	172.02	168.50	171.52	2280959
2025-06-13	170.92	172.55	170.10	171.20	2418598
2025-06-16	172.79	174.39	171.29	171.60	2340010
2025-06-17	171.47	172.92	170.87	172.12	1965541
2025-06-18	172.01	173.63	169.93	170.23	2343640
2025-06-20	171.71	173.46	169.06	173.34	4597637
2025-06-23	172.90	175.78	172.39	175.63	2427107
2025-06-24	177.00	177.50	173.78	176.57	2509698
2025-06-25	177.73	178.69	175.28	176.08	2692864
2025-06-26	178.58	179.32	175.85	176.85	4390800
2025-06-27	177.48	185.52	177.48	184.90	23827752
2025-06-30	183.04	187.51	182.16	186.13	4564919
2025-07-01	183.88	186.35	176.02	176.22	6061306
2025-07-02	175.37	176.96	173.50	175.95	3250144
2025-07-03	176.69	181.06	176.07	181.06	1766373
2025-07-07	180.95	182.32	178.78	180.25	2865229
2025-07-08	179.99	181.34	174.14	179.46	3289066
2025-07-09	181.40	182.44	179.00	181.42	2306283
2025-07-10	181.93	182.70	176.63	178.53	2824780
2025-07-11	178.39	180.31	178.00	179.68	1748339
2025-07-14	180.20	184.66	179.36	184.32	2085288
2025-07-15	184.50	185.12	182.15	184.68	1918785
2025-07-16	185.07	185.68	181.00	184.30	1844072
2025-07-17	185.99	189.48	185.25	188.83	3040976
2025-07-18	189.12	191.61	188.50	190.49	2174297

Explore More About HWM

Coins representing dividend payouts and trends

HWM Dividend History

Discover Howmet Aerospace 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

HWM Stock Split History

Discover Howmet Aerospace 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

HWM Historical Prices

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

Web Analytics