HCM Historical Prices

Summary

Key Stock Metrics

11.51

(April 9, 2025)

52-Week Low

21.50

(October 23, 2024)

52-Week High

43.94

(July 29, 2021)

All-Time High

15.10

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2016-03-17	13.50	14.20	13.02	13.40	2254385
2016-03-18	13.42	13.50	13.30	13.50	299543
2016-03-21	13.50	13.75	13.35	13.50	137757
2016-03-22	13.21	13.50	13.21	13.38	150075
2016-03-23	13.35	13.50	13.35	13.38	93375
2016-03-24	13.50	13.54	13.35	13.49	67712
2016-03-28	13.50	13.50	13.20	13.37	21065
2016-03-29	13.35	13.42	13.30	13.33	47953
2016-03-30	13.34	13.35	13.24	13.25	60182
2016-03-31	13.20	13.35	13.20	13.20	49642
2016-04-01	13.50	13.54	13.21	13.50	43712
2016-04-04	13.40	13.56	13.30	13.41	54543
2016-04-05	13.41	13.41	13.24	13.25	63693
2016-04-06	13.50	13.50	13.21	13.34	177091
2016-04-07	13.02	13.50	13.02	13.30	40361
2016-04-08	13.50	13.50	13.30	13.30	11354
2016-04-11	13.36	13.49	13.30	13.31	261286
2016-04-12	13.35	14.70	13.35	13.37	110641
2016-04-13	13.64	13.68	13.41	13.41	35327
2016-04-14	13.61	13.61	13.37	13.46	11233
2016-04-15	13.49	13.54	13.47	13.48	16486
2016-04-18	13.54	13.65	13.48	13.48	27310
2016-04-19	13.46	13.50	13.35	13.35	19124
2016-04-20	13.40	13.81	13.35	13.52	182367
2016-04-21	13.40	13.51	13.40	13.40	31554
2016-04-22	13.40	13.45	13.30	13.40	64937
2016-04-25	13.40	13.49	13.30	13.41	51588
2016-04-26	13.40	13.47	13.38	13.45	18421
2016-04-27	13.40	13.45	13.40	13.40	9845
2016-04-28	13.40	13.43	13.10	13.33	44370
2016-04-29	13.20	13.25	12.72	13.10	60131
2016-05-02	13.15	13.15	9.80	12.95	50100
2016-05-03	12.50	13.00	12.36	13.00	20834
2016-05-04	12.43	13.08	12.23	13.08	80358
2016-05-05	13.18	13.24	12.20	12.50	9954
2016-05-06	12.65	13.80	12.65	13.80	16413
2016-05-09	12.59	13.38	12.54	13.18	9385
2016-05-10	13.45	13.45	12.87	12.93	35873
2016-05-11	13.00	13.15	13.00	13.02	40136
2016-05-12	12.86	12.90	12.80	12.80	2690
2016-05-13	12.53	12.90	12.50	12.50	11954
2016-05-16	12.53	12.80	12.39	12.77	29302
2016-05-17	12.51	12.90	12.50	12.52	4895
2016-05-18	12.53	12.70	12.37	12.48	19456
2016-05-19	12.41	12.77	12.10	12.68	62107
2016-05-20	12.50	12.54	12.32	12.32	7714
2016-05-23	12.50	12.73	12.45	12.50	5221
2016-05-24	12.39	12.74	12.31	12.50	46203
2016-05-25	12.50	12.67	12.50	12.52	4452
2016-05-26	12.50	12.78	12.50	12.53	6791
2016-05-27	12.87	13.14	12.87	13.10	10957
2016-05-31	13.27	13.50	12.52	12.52	21149
2016-06-01	13.50	13.50	13.30	13.45	20785
2016-06-02	13.50	13.64	13.50	13.51	106639
2016-06-03	13.44	13.73	13.28	13.46	49919
2016-06-06	13.50	13.80	13.50	13.53	18574
2016-06-07	13.82	13.90	13.66	13.75	12566
2016-06-08	13.90	14.29	13.88	14.02	28942
2016-06-09	13.97	14.49	13.80	13.80	1069
2016-06-10	13.85	14.08	13.80	13.95	17849
2016-06-13	13.95	14.18	13.41	13.41	50061
2016-06-14	13.50	13.65	13.36	13.36	71546
2016-06-15	13.97	14.20	13.64	14.18	25752
2016-06-16	14.18	14.18	13.47	13.47	27647
2016-06-17	13.48	14.00	13.48	14.00	27141
2016-06-20	14.18	14.18	13.70	13.70	4855
2016-06-21	13.80	13.90	13.70	13.73	1535
2016-06-22	13.97	14.00	13.79	13.79	628
2016-06-23	13.81	13.82	13.81	13.82	927
2016-06-24	13.00	13.70	13.00	13.23	16290
2016-06-27	13.36	13.36	12.95	12.95	12339
2016-06-28	12.98	13.11	12.97	13.06	3331
2016-06-29	13.12	13.28	12.99	13.28	8653
2016-06-30	13.11	13.29	12.99	13.15	24464
2016-07-01	13.15	13.22	13.02	13.15	61011
2016-07-05	13.02	13.40	12.99	13.32	13984
2016-07-06	13.03	13.08	12.99	13.08	4708
2016-07-07	13.04	13.36	12.99	13.34	73469
2016-07-08	13.28	13.89	13.07	13.76	6592
2016-07-11	13.50	13.55	13.00	13.36	14026
2016-07-12	13.29	13.29	12.95	12.99	95090
2016-07-13	13.01	13.27	12.95	13.03	2040
2016-07-14	13.09	13.54	13.09	13.50	9758
2016-07-15	13.01	13.48	13.01	13.48	1384
2016-07-18	13.35	13.35	13.13	13.29	1643
2016-07-19	13.18	13.52	12.96	13.00	10719
2016-07-20	13.09	13.28	13.00	13.01	3604
2016-07-21	13.01	13.11	13.00	13.00	2115
2016-07-22	13.00	13.13	12.93	12.93	4085
2016-07-25	12.97	13.10	12.97	13.08	13138
2016-07-26	13.05	13.23	13.00	13.09	8587
2016-07-27	13.02	13.18	12.89	13.18	6142
2016-07-28	12.92	13.11	12.92	13.11	1134
2016-07-29	13.13	13.13	12.90	13.13	9520
2016-08-01	13.13	13.32	12.98	13.19	74150
2016-08-02	13.27	13.30	13.01	13.09	10027
2016-08-03	13.00	13.01	12.94	13.00	21617
2016-08-04	13.07	13.11	13.00	13.01	7945
2016-08-05	12.95	13.10	12.95	13.03	14955
2016-08-08	13.07	13.15	12.95	13.02	8182
2016-08-09	13.01	13.04	13.00	13.02	8005
2016-08-10	13.00	13.00	12.90	12.93	98664
2016-08-11	12.99	12.99	12.64	12.83	48988
2016-08-12	12.15	13.18	12.15	13.14	63033
2016-08-15	12.60	12.94	12.48	12.94	55951
2016-08-16	12.80	12.90	12.40	12.71	47788
2016-08-17	12.75	12.88	12.56	12.80	67304
2016-08-18	12.80	12.80	12.40	12.75	39518
2016-08-19	12.68	12.74	12.26	12.42	145625
2016-08-22	12.59	12.63	12.28	12.50	45383
2016-08-23	12.67	13.00	12.34	12.72	18954
2016-08-24	12.62	12.73	12.34	12.70	41062
2016-08-25	12.60	12.70	12.35	12.70	69738
2016-08-26	12.61	13.05	12.58	12.95	4923
2016-08-29	12.87	13.05	12.58	13.00	2256
2016-08-30	12.47	12.75	12.33	12.42	68282
2016-08-31	12.65	12.79	12.34	12.45	40395
2016-09-01	12.50	12.56	12.41	12.45	26374
2016-09-02	12.45	12.69	12.40	12.54	16008
2016-09-06	12.46	12.67	12.37	12.53	82334
2016-09-07	12.63	12.70	12.39	12.51	8825
2016-09-08	12.51	12.56	12.41	12.50	25423
2016-09-09	12.40	12.60	12.37	12.50	22736
2016-09-12	12.50	12.53	12.45	12.50	9212
2016-09-13	12.50	12.55	12.36	12.50	39617
2016-09-14	12.50	12.64	12.36	12.44	38666
2016-09-15	12.44	12.45	12.36	12.38	21031
2016-09-16	12.33	12.47	12.31	12.47	23794
2016-09-19	12.31	12.35	12.08	12.29	61071
2016-09-20	12.25	12.26	12.05	12.19	55864
2016-09-21	12.25	12.25	12.25	12.25	210
2016-09-22	12.22	12.35	12.04	12.10	7519
2016-09-23	12.27	12.28	11.88	12.28	14827
2016-09-26	12.09	12.48	11.88	12.17	101102
2016-09-27	12.26	12.30	11.87	12.06	53361
2016-09-28	12.16	12.26	11.81	12.10	10604
2016-09-29	12.15	12.48	11.97	12.00	24414
2016-09-30	11.98	12.05	11.90	11.90	28330
2016-10-03	12.00	12.10	11.89	11.99	26413
2016-10-04	11.98	12.21	11.95	12.10	86187
2016-10-05	12.10	12.26	12.00	12.17	54376
2016-10-06	12.07	12.30	11.91	11.91	178833
2016-10-07	12.01	12.05	11.80	11.81	202453
2016-10-10	11.77	11.95	11.63	11.77	198911
2016-10-11	11.66	11.77	11.34	11.59	141314
2016-10-12	11.54	11.65	11.26	11.26	286999
2016-10-13	11.40	11.60	11.11	11.40	170789
2016-10-14	11.35	11.49	10.61	11.30	34367
2016-10-17	11.21	11.54	11.11	11.39	73886
2016-10-18	11.23	11.73	11.23	11.54	105086
2016-10-19	11.51	11.55	11.40	11.50	100740
2016-10-20	11.44	11.70	11.44	11.63	102027
2016-10-21	11.50	11.80	11.48	11.67	344333
2016-10-24	11.84	11.84	11.47	11.63	93942
2016-10-25	11.55	11.84	11.54	11.79	115882
2016-10-26	11.59	11.76	11.56	11.76	34115
2016-10-27	11.97	11.97	11.40	11.82	19190
2016-10-28	11.73	12.41	11.65	11.88	118772
2016-10-31	12.38	12.39	11.81	12.06	12020
2016-11-01	12.18	12.18	11.80	11.94	7088
2016-11-02	12.36	12.37	11.82	12.05	39445
2016-11-03	11.96	12.09	11.80	11.92	74158
2016-11-04	11.99	12.00	11.90	12.00	36704
2016-11-07	12.00	12.12	11.79	11.86	14701
2016-11-08	11.89	11.93	11.72	11.78	4999
2016-11-09	11.80	13.80	11.75	13.79	15456
2016-11-10	13.20	13.20	11.64	12.53	28612
2016-11-11	12.48	13.00	12.01	12.10	6145
2016-11-14	12.00	12.38	11.82	12.15	17756
2016-11-15	12.18	12.30	11.78	11.80	7803
2016-11-16	11.81	12.30	11.81	11.96	17683
2016-11-17	12.20	12.36	11.90	12.01	17590
2016-11-18	12.00	12.98	11.92	12.31	49760
2016-11-21	12.29	12.66	12.19	12.49	34792
2016-11-22	12.45	12.57	12.25	12.55	26150
2016-11-23	12.37	12.57	12.37	12.57	33197
2016-11-25	12.57	12.57	12.57	12.57	101
2016-11-28	13.00	13.00	12.58	13.00	38104
2016-11-29	13.17	13.17	12.95	13.00	23081
2016-11-30	12.92	13.97	12.92	13.84	16939
2016-12-01	13.84	14.02	13.51	13.62	26270
2016-12-02	14.09	16.06	13.58	14.36	32982
2016-12-05	14.50	15.57	14.50	14.87	37080
2016-12-06	14.98	14.98	14.53	14.94	27794
2016-12-07	14.81	14.84	14.56	14.79	19793
2016-12-08	14.76	14.76	13.95	14.49	7229
2016-12-09	14.00	14.47	13.91	14.00	34986
2016-12-12	13.86	14.29	13.75	13.77	40234
2016-12-13	14.02	14.68	13.97	14.67	14451
2016-12-14	14.93	14.94	14.72	14.76	1657
2016-12-15	14.83	14.94	14.20	14.65	36082
2016-12-16	14.77	14.77	14.00	14.03	22867
2016-12-19	14.00	14.19	13.70	14.19	54339
2016-12-20	14.07	14.30	13.43	14.30	57167
2016-12-21	14.23	14.25	14.00	14.00	6632
2016-12-22	14.00	14.23	13.96	14.23	2717
2016-12-23	14.09	14.09	13.18	13.86	7219
2016-12-27	14.00	14.20	13.70	14.10	9715
2016-12-28	14.14	14.29	13.75	13.92	8645
2016-12-29	13.87	14.10	13.63	13.71	15878
2016-12-30	14.26	14.88	13.52	13.57	41330
2017-01-03	14.20	14.95	14.19	14.95	5774
2017-01-04	14.80	14.80	14.17	14.30	57129
2017-01-05	14.23	14.35	13.66	14.29	60616
2017-01-06	14.02	14.50	13.75	14.00	19958
2017-01-09	14.29	14.45	13.56	13.64	506602
2017-01-10	13.86	16.00	13.55	13.70	34203
2017-01-11	13.73	14.00	13.60	13.97	13128
2017-01-12	13.87	15.01	13.83	13.83	56065
2017-01-13	14.05	14.06	13.78	13.81	2320
2017-01-17	13.68	14.12	13.57	13.80	16883
2017-01-18	13.93	14.00	13.78	13.85	7742
2017-01-19	13.82	14.10	13.55	13.83	16098
2017-01-20	14.00	14.00	13.51	13.89	8978
2017-01-23	14.49	14.49	13.60	13.63	25797
2017-01-24	13.71	14.06	13.20	13.20	13502
2017-01-25	14.15	14.15	13.75	13.97	9628
2017-01-26	13.85	13.85	13.50	13.59	17141
2017-01-27	13.70	13.87	13.69	13.87	3928
2017-01-30	14.03	14.33	14.03	14.12	3092
2017-01-31	13.92	14.60	13.75	14.09	9033
2017-02-01	13.86	14.20	13.86	13.96	25729
2017-02-02	14.14	14.17	13.73	13.98	8318
2017-02-03	13.99	14.03	13.80	13.97	7834
2017-02-06	13.81	13.89	13.64	13.64	32246
2017-02-07	13.78	13.99	13.64	13.74	13042
2017-02-08	13.67	13.78	13.50	13.50	10708
2017-02-09	13.51	13.70	13.51	13.70	1847
2017-02-10	13.51	13.64	13.49	13.59	701
2017-02-13	13.54	13.76	13.49	13.49	5662
2017-02-14	13.50	13.64	13.44	13.53	27410
2017-02-15	13.62	13.68	13.53	13.53	3516
2017-02-16	13.41	13.42	13.36	13.40	9747
2017-02-17	13.40	13.40	13.35	13.38	3276
2017-02-21	13.40	13.40	13.30	13.32	3582
2017-02-22	13.28	13.61	13.26	13.40	7526
2017-02-23	13.40	13.40	13.40	13.40	3776
2017-02-24	13.00	13.83	13.00	13.34	1601
2017-02-27	13.46	13.50	13.37	13.38	11479
2017-02-28	13.51	13.68	12.73	12.74	27236
2017-03-01	13.00	13.00	12.73	12.90	57207
2017-03-02	13.00	13.52	12.62	12.85	92250
2017-03-03	13.65	14.33	13.00	13.11	264800
2017-03-06	13.66	14.85	13.20	14.85	333321
2017-03-07	15.18	15.18	14.28	14.28	216163
2017-03-08	14.42	14.94	14.36	14.36	183091
2017-03-09	14.53	14.68	14.16	14.25	20235
2017-03-10	14.26	14.34	14.15	14.16	47221
2017-03-13	14.50	16.00	14.50	15.97	210381
2017-03-14	15.90	16.67	15.74	16.00	108690
2017-03-15	16.19	21.77	16.04	20.54	135842
2017-03-16	20.15	20.25	18.70	18.99	144472
2017-03-17	18.96	19.46	18.73	19.00	32662
2017-03-20	19.50	20.47	18.50	18.76	127413
2017-03-21	19.99	19.99	18.86	19.43	31269
2017-03-22	18.92	19.04	18.58	18.75	36423
2017-03-23	18.77	19.50	18.51	18.71	47098
2017-03-24	18.94	19.17	18.80	19.01	40419
2017-03-27	18.98	19.63	18.91	19.58	59584
2017-03-28	19.63	20.91	19.35	19.51	40221
2017-03-29	19.71	19.76	19.50	19.52	18860
2017-03-30	19.75	21.70	19.70	20.57	60407
2017-03-31	20.50	20.76	19.95	19.95	29867
2017-04-03	20.12	20.19	19.80	20.12	20491
2017-04-04	20.15	21.12	19.00	19.45	45032
2017-04-05	19.63	20.47	19.50	20.25	20191
2017-04-06	20.29	20.72	20.13	20.13	35671
2017-04-07	20.68	20.70	20.25	20.27	43885
2017-04-10	20.35	20.61	20.03	20.15	26674
2017-04-11	20.00	20.25	19.80	19.80	13063
2017-04-12	20.00	20.08	19.89	20.00	32816
2017-04-13	19.97	20.17	19.85	20.14	9278
2017-04-17	20.20	20.20	20.00	20.08	4763
2017-04-18	19.97	20.22	19.00	19.01	20803
2017-04-19	19.15	19.65	18.89	19.21	14979
2017-04-20	19.57	19.87	18.51	18.51	18292
2017-04-21	18.75	19.22	18.00	18.33	36273
2017-04-24	18.47	19.10	18.39	18.88	13487
2017-04-25	19.07	19.82	18.88	19.82	27315
2017-04-26	19.79	19.90	19.47	19.47	14765
2017-04-27	19.63	19.70	18.55	18.59	19717
2017-04-28	18.75	19.49	18.75	19.49	5530
2017-05-01	19.54	19.54	19.01	19.02	3788
2017-05-02	19.25	19.40	18.30	18.30	14752
2017-05-03	18.41	19.09	18.30	19.09	7111
2017-05-04	19.00	19.00	18.64	18.68	5715
2017-05-05	18.76	18.96	18.69	18.96	3883
2017-05-08	19.00	19.23	18.69	19.18	20062
2017-05-09	19.34	19.34	18.67	19.26	10335
2017-05-10	19.34	19.34	18.73	18.78	3604
2017-05-11	18.75	19.18	18.75	18.99	4974
2017-05-12	18.92	19.74	18.83	18.87	18471
2017-05-15	19.35	20.50	19.04	19.88	54809
2017-05-16	19.86	20.98	19.82	20.02	32195
2017-05-17	20.13	20.80	19.87	20.80	31655
2017-05-18	20.75	20.75	19.58	19.70	7332
2017-05-19	19.92	20.53	19.92	20.22	12190
2017-05-22	20.22	21.78	20.15	20.15	49999
2017-05-23	20.57	21.44	20.23	20.52	28230
2017-05-24	20.53	21.25	20.36	20.75	12302
2017-05-25	20.85	21.01	20.41	20.75	10093
2017-05-26	20.85	21.40	20.45	20.99	23640
2017-05-30	21.30	21.30	20.50	20.83	14456
2017-05-31	20.83	21.75	20.65	21.23	51504
2017-06-01	20.92	21.20	20.35	21.00	20983
2017-06-02	20.26	21.00	20.26	20.59	7360
2017-06-05	20.56	21.22	20.24	20.69	39448
2017-06-06	20.60	20.70	20.53	20.54	3590
2017-06-07	20.41	20.45	20.26	20.42	7390
2017-06-08	20.32	20.84	20.21	20.84	20438
2017-06-09	20.60	20.60	19.81	19.89	36610
2017-06-12	20.08	20.86	19.80	20.52	46895
2017-06-13	20.69	21.19	20.56	21.09	47620
2017-06-14	21.00	21.20	20.94	21.15	79136
2017-06-15	21.25	22.90	21.25	22.63	88434
2017-06-16	22.71	23.11	22.62	22.93	21435
2017-06-19	22.89	23.80	22.89	23.59	25426
2017-06-20	23.59	23.75	23.02	23.24	21567
2017-06-21	23.36	23.36	22.63	23.27	21806
2017-06-22	23.31	23.60	22.84	23.60	29318
2017-06-23	23.74	23.89	23.14	23.69	9578
2017-06-26	23.74	23.74	23.38	23.54	10924
2017-06-27	23.55	23.55	22.91	22.91	13186
2017-06-28	22.90	23.69	22.82	23.53	7410
2017-06-29	23.56	23.98	23.30	23.42	16549
2017-06-30	23.57	23.68	23.31	23.31	5045
2017-07-03	23.38	23.45	23.11	23.11	11013
2017-07-05	23.24	23.75	23.20	23.75	12354
2017-07-06	23.55	23.67	23.31	23.31	8278
2017-07-07	23.49	23.49	23.15	23.32	5879
2017-07-10	23.35	23.35	23.13	23.15	1729
2017-07-11	23.37	23.37	22.60	22.61	16188
2017-07-12	22.86	22.86	22.50	22.54	5373
2017-07-13	22.57	22.57	22.32	22.50	5825
2017-07-14	22.75	22.99	22.56	22.95	5486
2017-07-17	23.09	23.49	23.00	23.30	12436
2017-07-18	23.38	23.39	23.04	23.39	15285
2017-07-19	23.30	23.30	23.00	23.01	7027
2017-07-20	23.03	23.15	22.51	22.94	25228
2017-07-21	22.99	23.19	22.65	22.96	15404
2017-07-24	23.08	23.50	23.00	23.35	35609
2017-07-25	23.35	23.50	23.30	23.50	22838
2017-07-26	23.50	23.50	23.14	23.50	74415
2017-07-27	23.50	23.50	21.44	22.62	28299
2017-07-28	22.45	23.12	22.25	23.12	24805
2017-07-31	22.41	22.71	21.80	22.15	32002
2017-08-01	22.79	22.79	22.37	22.58	6567
2017-08-02	22.65	23.29	22.65	23.29	27118
2017-08-03	23.19	23.80	22.95	23.80	35285
2017-08-04	23.69	25.67	23.43	24.60	114519
2017-08-07	24.61	26.96	24.61	26.96	83625
2017-08-08	26.80	27.96	26.62	27.50	77826
2017-08-09	27.13	27.13	26.21	26.47	42256
2017-08-10	26.00	26.03	25.46	25.60	51857
2017-08-11	25.20	25.36	24.30	24.38	39551
2017-08-14	24.70	24.78	24.38	24.59	33799
2017-08-15	24.75	25.39	24.50	25.08	48112
2017-08-16	25.03	25.39	24.65	25.13	35712
2017-08-17	25.03	25.27	24.79	24.83	35133
2017-08-18	24.83	25.36	24.75	25.06	40343
2017-08-21	25.03	25.03	23.90	24.06	40393
2017-08-22	24.19	24.47	23.80	24.45	36757
2017-08-23	24.23	24.64	24.00	24.00	15523
2017-08-24	24.00	24.33	23.50	23.50	49924
2017-08-25	23.50	24.40	22.90	24.20	35249
2017-08-28	24.14	24.72	23.83	24.42	17615
2017-08-29	24.20	24.69	24.00	24.66	59101
2017-08-30	24.45	24.96	24.43	24.72	42988
2017-08-31	24.87	25.45	24.77	25.15	18038
2017-09-01	25.21	25.79	25.11	25.70	22910
2017-09-05	25.50	25.88	25.21	25.84	35000
2017-09-06	25.68	25.86	25.50	25.63	13129
2017-09-07	25.63	25.88	25.19	25.43	18151
2017-09-08	25.62	25.62	25.11	25.28	9000
2017-09-11	25.28	25.95	25.02	25.02	14672
2017-09-12	25.22	26.07	25.00	25.33	28595
2017-09-13	26.50	26.50	24.95	25.23	22128
2017-09-14	25.40	25.53	25.10	25.53	12542
2017-09-15	25.65	25.65	25.12	25.59	11111
2017-09-18	25.74	25.74	25.10	25.26	24230
2017-09-19	25.42	25.62	25.11	25.60	14874
2017-09-20	25.60	25.60	25.30	25.55	17359
2017-09-21	25.60	25.60	25.38	25.50	7343
2017-09-22	25.57	25.88	25.26	25.88	29749
2017-09-25	25.96	26.10	25.41	25.78	47879
2017-09-26	25.83	27.10	25.54	26.60	63876
2017-09-27	26.70	27.50	26.54	27.22	64125
2017-09-28	27.37	27.81	26.86	27.24	50155
2017-09-29	27.37	27.60	26.89	27.27	35378
2017-10-02	27.30	28.50	26.90	27.96	81341
2017-10-03	28.35	30.69	28.08	30.67	134379
2017-10-04	32.03	32.03	29.83	30.20	113413
2017-10-05	30.21	30.21	29.40	29.67	32262
2017-10-06	29.80	30.00	29.41	29.59	12202
2017-10-09	29.67	29.99	29.43	29.63	12012
2017-10-10	30.21	30.49	29.71	30.00	27355
2017-10-11	30.18	31.24	30.11	31.15	31274
2017-10-12	30.90	30.90	30.01	30.31	19120
2017-10-13	30.57	30.85	29.90	30.45	20553
2017-10-16	31.00	32.00	30.00	30.39	61972
2017-10-17	30.77	30.77	29.60	29.86	54604
2017-10-18	29.87	29.93	28.71	28.82	53943
2017-10-19	28.42	28.42	27.04	27.41	54510
2017-10-20	27.93	28.23	27.50	27.77	20026
2017-10-23	28.20	28.46	27.50	27.50	23841
2017-10-24	27.77	28.05	27.56	27.69	15124
2017-10-25	27.50	29.55	27.39	29.08	94427
2017-10-26	29.49	31.65	27.81	30.64	833141
2017-10-27	31.16	31.99	31.01	31.74	114677
2017-10-30	32.00	32.98	31.01	31.08	129823
2017-10-31	31.10	31.77	30.31	30.45	74410
2017-11-01	30.50	31.21	30.18	30.37	53296
2017-11-02	30.12	30.44	29.35	29.49	67425
2017-11-03	29.48	31.22	29.48	29.57	118753
2017-11-06	29.87	30.09	29.48	29.62	31124
2017-11-07	29.60	30.48	29.60	30.20	123520
2017-11-08	30.00	30.91	29.79	30.22	89583
2017-11-09	30.01	30.90	30.00	30.25	98614
2017-11-10	30.15	30.15	29.71	29.99	43637
2017-11-13	30.00	30.99	30.00	30.54	78217
2017-11-14	30.60	31.63	30.35	31.35	80475
2017-11-15	31.57	34.56	31.06	34.36	323341
2017-11-16	34.36	35.77	34.28	35.42	248057
2017-11-17	35.87	36.32	34.16	35.15	115055
2017-11-20	35.00	35.00	34.00	34.22	49958
2017-11-21	34.71	35.01	34.25	34.78	83721
2017-11-22	34.70	34.98	34.25	34.61	116442
2017-11-24	34.72	34.80	34.41	34.59	14642
2017-11-27	34.64	34.93	33.52	33.97	80162
2017-11-28	34.64	34.64	33.38	33.57	80204
2017-11-29	33.65	34.08	33.10	33.22	70037
2017-11-30	33.22	35.00	32.72	34.59	65918
2017-12-01	34.89	34.91	33.70	34.57	52935
2017-12-04	34.46	35.43	34.16	35.04	101609
2017-12-05	34.80	34.85	33.15	33.71	108550
2017-12-06	33.20	33.85	33.11	33.85	74331
2017-12-07	33.48	34.96	33.08	34.21	64929
2017-12-08	34.20	34.38	33.50	33.89	66886
2017-12-11	33.79	33.81	30.75	31.17	162755
2017-12-12	31.31	31.49	30.20	30.26	78137
2017-12-13	30.37	31.43	30.37	31.06	58749
2017-12-14	31.05	31.90	30.69	31.11	105857
2017-12-15	31.35	33.40	31.35	32.88	96196
2017-12-18	32.73	33.65	32.44	33.11	88415
2017-12-19	32.99	33.17	32.11	32.71	102354
2017-12-20	32.70	32.78	32.25	32.49	38442
2017-12-21	33.00	34.44	32.89	33.96	119065
2017-12-22	33.90	37.09	33.90	36.97	119271
2017-12-26	37.52	37.52	35.01	35.30	80382
2017-12-27	35.23	36.86	35.15	36.14	68910
2017-12-28	36.80	38.77	35.71	38.52	134900
2017-12-29	38.92	40.26	38.58	39.42	76478
2018-01-02	39.61	42.25	38.00	41.14	136662
2018-01-03	41.71	42.00	39.61	40.12	156158
2018-01-04	40.63	40.79	39.75	40.34	93611
2018-01-05	40.68	40.82	39.87	40.48	67400
2018-01-08	40.78	41.47	40.20	41.09	102893
2018-01-09	41.45	41.98	39.77	40.20	145961
2018-01-10	40.06	40.06	38.32	38.82	92447
2018-01-11	39.10	39.10	38.31	38.45	56861
2018-01-12	39.16	39.17	38.44	38.98	143671
2018-01-16	39.85	40.48	39.12	40.22	91190
2018-01-17	40.51	40.60	39.24	39.52	72774
2018-01-18	39.86	40.85	39.55	39.77	77505
2018-01-19	40.20	40.20	38.93	39.56	64878
2018-01-22	39.52	39.89	38.55	39.37	105733
2018-01-23	39.45	39.45	37.08	37.35	172194
2018-01-24	38.08	39.13	37.38	37.81	216431
2018-01-25	37.80	37.98	36.06	36.92	179727
2018-01-26	37.13	37.20	36.00	36.01	127850
2018-01-29	36.47	37.89	36.08	36.26	104853
2018-01-30	36.01	37.71	36.01	37.26	69536
2018-01-31	37.49	37.85	36.85	37.31	75205
2018-02-01	37.40	37.43	36.20	37.08	90900
2018-02-02	36.68	37.89	35.61	36.99	126139
2018-02-05	36.31	36.96	35.11	35.20	110834
2018-02-06	34.77	34.77	32.32	32.54	159648
2018-02-07	32.99	34.43	32.78	33.79	139508
2018-02-08	34.19	34.49	32.40	32.50	61538
2018-02-09	33.00	33.24	30.12	30.62	172091
2018-02-12	31.17	31.91	30.21	30.76	119060
2018-02-13	30.84	32.44	30.84	32.13	55384
2018-02-14	32.03	33.86	32.03	33.73	107118
2018-02-15	34.00	34.50	33.07	33.81	70401
2018-02-16	33.51	33.96	32.22	33.72	42325
2018-02-20	33.60	34.91	33.25	34.48	102039
2018-02-21	34.33	34.50	32.56	32.78	91820
2018-02-22	32.93	34.49	32.72	33.98	112688
2018-02-23	34.50	34.75	33.01	33.96	91614
2018-02-26	34.33	34.71	33.62	34.61	58878
2018-02-27	35.00	35.00	33.38	33.45	52205
2018-02-28	33.87	34.22	33.21	33.66	77175
2018-03-01	33.49	34.82	33.49	34.80	112654
2018-03-02	34.45	35.15	33.67	34.41	23637
2018-03-05	34.67	35.00	34.10	34.76	26361
2018-03-06	35.00	36.44	34.49	35.59	217459
2018-03-07	35.46	35.85	35.10	35.39	44688
2018-03-08	35.67	36.45	35.67	36.09	78590
2018-03-09	36.43	36.80	36.04	36.60	60744
2018-03-12	36.60	37.75	36.50	36.90	156375
2018-03-13	37.11	37.11	35.01	35.61	86847
2018-03-14	36.12	36.12	35.00	35.43	55757
2018-03-15	35.45	35.56	33.91	34.53	47638
2018-03-16	34.50	34.66	33.60	33.68	60730
2018-03-19	33.95	34.31	33.66	34.29	44438
2018-03-20	34.59	35.41	34.59	35.23	65783
2018-03-21	35.00	35.49	34.18	34.39	72473
2018-03-22	34.12	34.58	32.00	32.68	133763
2018-03-23	32.45	32.66	31.25	31.40	84593
2018-03-26	31.75	32.04	30.00	30.51	88530
2018-03-27	30.75	31.29	30.54	31.27	35334
2018-03-28	31.00	31.00	28.65	28.87	143024
2018-03-29	29.00	29.75	28.70	29.56	113887
2018-04-02	29.47	31.37	29.17	29.68	71688
2018-04-03	29.98	31.19	29.39	29.99	76666
2018-04-04	29.56	30.30	29.11	30.15	54180
2018-04-05	30.33	30.35	29.55	29.91	37235
2018-04-06	29.70	29.71	29.11	29.67	36543
2018-04-09	29.85	30.50	29.85	30.43	42507
2018-04-10	30.75	31.50	30.16	31.24	184376
2018-04-11	31.00	31.92	30.76	31.28	142300
2018-04-12	31.42	31.50	30.73	31.25	83782
2018-04-13	31.20	32.26	30.81	32.05	97186
2018-04-16	31.97	32.77	31.77	32.66	74017
2018-04-17	32.61	32.70	31.89	32.63	69013
2018-04-18	32.61	33.92	32.54	33.16	89130
2018-04-19	33.20	34.09	31.56	33.63	59735
2018-04-20	33.81	33.81	32.64	32.93	34163
2018-04-23	33.00	33.12	32.53	32.96	41103
2018-04-24	33.40	33.93	33.22	33.50	84295
2018-04-25	33.60	33.71	32.80	33.38	31521
2018-04-26	33.33	33.38	31.88	32.96	56039
2018-04-27	33.06	33.50	32.67	33.49	93901
2018-04-30	33.50	34.20	33.42	34.05	75245
2018-05-01	33.82	33.87	33.20	33.42	256686
2018-05-02	33.50	34.11	33.00	33.55	66480
2018-05-03	33.55	34.39	33.22	33.73	95054
2018-05-04	33.49	33.98	33.15	33.58	124403
2018-05-07	33.75	33.75	33.00	33.62	163602
2018-05-08	33.78	33.99	33.43	33.65	67399
2018-05-09	33.63	34.50	33.33	34.49	328153
2018-05-10	34.49	34.50	33.87	34.08	37449
2018-05-11	34.17	34.69	33.88	34.34	40508
2018-05-14	34.49	35.03	33.73	34.46	54623
2018-05-15	34.39	34.39	33.33	33.69	308249
2018-05-16	33.59	33.64	33.03	33.17	83685
2018-05-17	33.17	33.17	32.30	33.01	117440
2018-05-18	33.07	33.20	32.51	33.01	108706
2018-05-21	33.01	33.47	32.77	33.29	84594
2018-05-22	33.28	34.17	33.10	33.67	157826
2018-05-23	33.72	33.88	33.31	33.59	255624
2018-05-24	33.25	33.50	31.25	31.40	193350
2018-05-25	31.06	31.24	29.69	30.16	147984
2018-05-29	30.12	30.47	28.73	30.07	249947
2018-05-30	29.97	29.97	28.61	28.70	177544
2018-05-31	28.74	29.45	28.70	29.10	274426
2018-06-01	29.06	29.15	27.74	27.79	139690
2018-06-04	28.52	29.48	27.85	28.65	260834
2018-06-05	28.80	28.99	28.13	28.73	144383
2018-06-06	28.96	28.96	27.80	28.21	125070
2018-06-07	28.48	28.84	28.11	28.81	169705
2018-06-08	28.72	31.89	28.72	31.33	163773
2018-06-11	31.53	32.16	31.25	31.98	182978
2018-06-12	32.10	32.83	31.90	32.26	110129
2018-06-13	31.88	32.83	31.88	32.75	134825
2018-06-14	32.89	32.94	31.20	31.70	114966
2018-06-15	31.70	33.05	31.55	32.76	295037
2018-06-18	32.77	32.77	29.77	30.11	151749
2018-06-19	29.97	30.28	29.51	30.19	109475
2018-06-20	30.14	31.97	30.14	31.15	75250
2018-06-21	31.20	32.49	30.30	30.41	88938
2018-06-22	31.04	31.22	30.30	31.11	55409
2018-06-25	30.96	30.96	30.17	30.31	53777
2018-06-26	30.27	30.72	30.10	30.40	89734
2018-06-27	30.49	30.49	30.01	30.27	59044
2018-06-28	30.39	30.58	30.20	30.58	40965
2018-06-29	30.78	31.41	30.09	30.14	68240
2018-07-02	30.11	30.73	29.49	30.03	75426
2018-07-03	29.90	30.43	29.85	30.06	43311
2018-07-05	30.26	30.64	29.99	30.40	33474
2018-07-06	30.31	30.82	29.71	30.62	40923
2018-07-09	30.67	30.88	29.65	29.72	225309
2018-07-10	29.75	30.88	29.33	30.10	192754
2018-07-11	29.96	31.35	29.85	30.95	116031
2018-07-12	31.19	32.97	31.19	31.60	65207
2018-07-13	31.75	32.22	31.15	31.67	24848
2018-07-16	31.47	32.00	31.16	31.68	28414
2018-07-17	31.76	32.31	31.50	31.83	109454
2018-07-18	31.83	33.43	31.77	33.38	91317
2018-07-19	33.42	33.88	32.58	32.84	154668
2018-07-20	32.85	34.51	32.78	33.81	61298
2018-07-23	33.90	34.58	33.50	34.34	41178
2018-07-24	33.63	34.63	32.48	33.11	92829
2018-07-25	33.23	33.90	32.95	33.81	23939
2018-07-26	33.70	34.70	33.54	34.38	65655
2018-07-27	34.36	34.74	32.62	34.38	80189
2018-07-30	34.56	34.56	32.40	32.73	88251
2018-07-31	32.77	33.56	31.50	31.77	61165
2018-08-01	31.60	33.69	30.82	33.61	226074
2018-08-02	33.14	33.35	31.90	32.09	97750
2018-08-03	32.19	32.46	31.19	31.79	90064
2018-08-06	31.74	32.17	31.22	32.00	52768
2018-08-07	31.56	32.38	31.56	31.92	76182
2018-08-08	31.60	32.06	30.64	31.48	219516
2018-08-09	31.50	32.49	31.50	32.20	66301
2018-08-10	32.10	33.00	31.60	32.90	45620
2018-08-13	32.80	32.90	31.37	31.43	84409
2018-08-14	31.58	32.23	30.85	31.05	102212
2018-08-15	31.00	31.00	29.04	29.46	117411
2018-08-16	29.42	31.70	29.12	29.67	59388
2018-08-17	29.48	31.15	29.04	29.36	43517
2018-08-20	29.17	29.82	28.80	29.03	91374
2018-08-21	28.90	29.19	27.91	28.99	169587
2018-08-22	28.78	29.77	28.56	28.86	114106
2018-08-23	28.65	29.94	28.51	28.64	103787
2018-08-24	28.50	29.27	28.50	28.93	17066
2018-08-27	29.76	29.88	28.82	29.30	52112
2018-08-28	29.10	30.30	29.10	30.06	65761
2018-08-29	30.00	30.44	29.48	29.50	33074
2018-08-30	29.52	29.94	29.30	29.46	38953
2018-08-31	29.30	29.74	29.00	29.26	38828
2018-09-04	29.28	29.28	27.84	28.74	128291
2018-09-05	30.00	30.03	27.78	28.44	264559
2018-09-06	28.54	28.99	25.76	26.55	245203
2018-09-07	26.22	28.10	25.88	27.79	169161
2018-09-10	27.85	27.90	27.03	27.81	192633
2018-09-11	27.71	27.85	27.20	27.53	491646
2018-09-12	27.46	28.16	27.22	28.12	85324
2018-09-13	28.02	28.62	28.02	28.35	29226
2018-09-14	28.39	28.78	28.04	28.25	48049
2018-09-17	28.18	28.49	28.00	28.40	125011
2018-09-18	28.41	28.55	27.91	28.25	93330
2018-09-19	28.38	28.52	27.87	28.40	112442
2018-09-20	28.43	29.00	28.23	28.81	122565
2018-09-21	28.84	29.16	28.33	28.57	116719
2018-09-24	28.50	28.89	28.32	28.58	58406
2018-09-25	28.65	28.95	28.62	28.88	35135
2018-09-26	28.73	30.40	28.71	30.09	48374
2018-09-27	30.20	32.35	29.94	32.02	133528
2018-09-28	31.52	32.68	31.52	32.19	79833
2018-10-01	32.00	33.00	31.76	32.69	174933
2018-10-02	32.60	32.60	31.62	31.78	74243
2018-10-03	31.80	32.58	31.48	32.40	114413
2018-10-04	32.51	32.51	30.86	31.41	132036
2018-10-05	31.00	31.03	29.71	30.53	154834
2018-10-08	30.36	30.50	29.19	30.37	137366
2018-10-09	30.21	30.77	29.97	30.25	94604
2018-10-10	29.93	30.29	28.96	29.03	111914
2018-10-11	28.91	28.99	27.91	28.72	117378
2018-10-12	29.08	29.08	28.05	28.67	139670
2018-10-15	28.26	28.86	27.90	28.68	254255
2018-10-16	28.77	30.22	28.77	30.02	130849
2018-10-17	30.00	31.02	30.00	31.00	85608
2018-10-18	30.70	30.70	29.50	29.97	944929
2018-10-19	30.09	30.95	30.09	30.18	57655
2018-10-22	30.39	30.61	29.75	29.96	113017
2018-10-23	29.64	30.16	28.96	29.85	71961
2018-10-24	29.84	30.09	29.16	29.98	216293
2018-10-25	30.02	30.22	29.51	29.77	168662
2018-10-26	29.47	29.82	28.73	29.61	146848
2018-10-29	29.67	30.13	29.46	29.79	129647
2018-10-30	29.75	31.18	29.02	31.14	207653
2018-10-31	31.15	33.00	30.66	32.77	210054
2018-11-01	32.82	32.82	32.02	32.31	115530
2018-11-02	32.48	32.93	31.45	32.65	126228
2018-11-05	32.40	32.80	32.12	32.69	117214
2018-11-06	32.49	32.74	32.14	32.33	97582
2018-11-07	32.40	32.51	31.87	32.15	101479
2018-11-08	32.13	32.56	31.92	32.35	142245
2018-11-09	32.07	32.33	31.63	32.09	112261
2018-11-12	31.99	32.00	31.38	31.75	100989
2018-11-13	31.93	32.50	31.32	32.15	93379
2018-11-14	32.50	39.68	32.50	37.69	1710505
2018-11-15	37.50	37.50	35.00	36.60	1009225
2018-11-16	31.34	31.34	26.00	30.16	1784281
2018-11-19	29.91	31.14	28.60	30.90	680112
2018-11-20	30.38	32.22	29.75	31.92	627266
2018-11-21	32.00	32.90	30.76	32.25	563616
2018-11-23	32.00	33.93	31.04	33.91	520057
2018-11-26	33.76	35.84	33.36	35.67	680243
2018-11-27	34.79	35.27	33.85	35.05	745906
2018-11-28	35.00	36.13	34.70	36.11	505799
2018-11-29	35.92	36.20	33.72	34.31	753531
2018-11-30	34.23	34.60	32.73	34.47	6029143
2018-12-03	35.25	35.93	34.81	35.42	538327
2018-12-04	35.60	35.60	32.66	32.93	582047
2018-12-06	32.78	33.48	30.44	31.31	797764
2018-12-07	31.51	32.82	30.83	31.62	668034
2018-12-10	31.42	32.16	30.14	30.74	811074
2018-12-11	30.94	30.94	30.14	30.46	488903
2018-12-12	30.80	33.77	30.32	33.24	665979
2018-12-13	33.37	34.25	32.26	34.00	946740
2018-12-14	33.59	34.48	33.09	33.89	671688
2018-12-17	33.59	33.59	31.60	32.00	344743
2018-12-18	32.20	32.34	31.07	31.89	402763
2018-12-19	31.78	32.20	31.31	31.39	284643
2018-12-20	28.65	30.31	27.85	28.07	865368
2018-12-21	27.82	27.82	23.95	24.27	950645
2018-12-24	24.25	24.25	23.69	23.92	95871
2018-12-26	23.98	24.12	22.96	23.94	217630
2018-12-27	23.71	25.56	23.12	24.49	225118
2018-12-28	24.24	24.30	22.92	23.17	205916
2018-12-31	23.09	23.91	22.69	23.09	134451
2019-01-02	22.82	23.25	22.28	22.80	303798
2019-01-03	22.69	23.13	21.53	21.85	303781
2019-01-04	22.16	22.16	21.00	21.45	513366
2019-01-07	21.47	22.34	21.31	21.44	292039
2019-01-08	21.55	22.23	20.83	21.86	567215
2019-01-09	22.16	22.35	21.62	22.30	206501
2019-01-10	22.39	22.57	21.94	22.46	133980
2019-01-11	22.31	22.53	21.41	21.55	149439
2019-01-14	21.47	21.71	21.15	21.27	210605
2019-01-15	21.33	22.35	21.28	22.00	264028
2019-01-16	22.00	22.48	21.58	21.99	93784
2019-01-17	21.98	22.33	21.74	21.97	66411
2019-01-18	21.97	22.21	21.72	22.15	220686
2019-01-22	22.06	22.76	21.79	21.95	290530
2019-01-23	22.08	22.38	21.78	22.25	258101
2019-01-24	22.25	22.58	21.79	21.86	334535
2019-01-25	22.01	22.33	21.51	22.28	165314
2019-01-28	22.05	22.38	21.87	22.24	105396
2019-01-29	22.25	22.52	21.94	22.26	76002
2019-01-30	22.42	22.55	22.08	22.54	59653
2019-01-31	22.58	22.92	22.55	22.70	170134
2019-02-01	22.69	22.96	22.56	22.81	90085
2019-02-04	22.81	22.81	22.40	22.69	59403
2019-02-05	22.68	22.91	22.53	22.64	53167
2019-02-06	22.64	22.83	22.28	22.77	86164
2019-02-07	22.68	23.02	22.37	22.62	126911
2019-02-08	22.54	22.83	22.21	22.70	116979
2019-02-11	22.80	23.18	22.53	22.95	124505
2019-02-12	23.12	24.26	23.07	24.12	204077
2019-02-13	24.17	25.36	24.17	25.13	385413
2019-02-14	24.98	25.69	24.89	25.05	175957
2019-02-15	25.31	25.71	24.93	25.70	96580
2019-02-19	25.69	25.95	24.38	24.95	190727
2019-02-20	24.96	25.67	24.96	25.04	121016
2019-02-21	25.09	25.35	24.47	24.98	198519
2019-02-22	25.10	26.03	25.10	26.01	159502
2019-02-25	26.25	26.79	26.18	26.46	108492
2019-02-26	26.34	26.40	25.47	25.47	106540
2019-02-27	25.42	25.88	25.35	25.80	110265
2019-02-28	25.81	26.10	25.34	26.09	238874
2019-03-01	26.19	27.01	25.85	26.82	96741
2019-03-04	27.26	27.78	26.21	26.62	125486
2019-03-05	26.58	27.30	26.44	27.13	80560
2019-03-06	27.12	27.42	26.80	27.38	208385
2019-03-07	27.28	27.33	25.95	26.41	455348
2019-03-08	26.11	26.99	25.78	26.90	183865
2019-03-11	27.11	28.18	26.57	27.96	119886
2019-03-12	28.13	28.54	27.76	28.12	181379
2019-03-13	28.27	28.78	27.91	28.00	100807
2019-03-14	28.20	28.31	27.81	28.00	146249
2019-03-15	28.04	28.28	27.38	27.92	179641
2019-03-18	27.95	28.78	27.95	28.78	88978
2019-03-19	28.43	29.27	28.43	29.00	98810
2019-03-20	28.99	29.49	28.84	29.35	170055
2019-03-21	29.13	29.86	29.13	29.71	117039
2019-03-22	29.48	29.56	28.49	28.58	119216
2019-03-25	28.45	28.52	27.90	28.52	163974
2019-03-26	28.74	29.14	28.15	28.70	93762
2019-03-27	28.68	29.86	28.48	29.27	121391
2019-03-28	29.49	30.37	29.26	30.23	89506
2019-03-29	30.35	30.91	30.13	30.58	137580
2019-04-01	30.85	31.02	29.57	30.91	154981
2019-04-02	30.94	31.57	30.51	31.22	111668
2019-04-03	31.27	31.77	31.04	31.62	110942
2019-04-04	31.58	31.64	30.53	31.04	143433
2019-04-05	31.03	31.53	30.41	31.49	108701
2019-04-08	31.15	31.85	30.89	31.78	103632
2019-04-09	31.66	31.66	30.90	31.21	170524
2019-04-10	31.19	32.55	31.01	31.49	178934
2019-04-11	31.40	31.70	31.00	31.29	84502
2019-04-12	31.28	31.54	30.97	31.20	93059
2019-04-15	30.95	31.52	30.42	31.36	165573
2019-04-16	31.55	31.55	30.67	30.97	135474
2019-04-17	30.98	31.19	30.35	30.51	110631
2019-04-18	30.60	30.68	29.80	30.35	136296
2019-04-22	30.19	30.80	29.99	30.44	108550
2019-04-23	30.34	30.44	29.66	29.72	118728
2019-04-24	29.52	29.98	29.36	29.64	84673
2019-04-25	29.49	29.77	28.97	29.25	125794
2019-04-26	29.54	30.13	29.04	30.06	74719
2019-04-29	30.15	30.66	29.73	29.77	78200
2019-04-30	29.85	30.18	29.59	30.08	57522
2019-05-01	30.10	30.26	29.55	29.59	45427
2019-05-02	29.59	29.82	29.04	29.77	106090
2019-05-03	29.80	30.00	29.39	29.86	95535
2019-05-06	29.40	30.18	29.31	30.07	49992
2019-05-07	29.99	30.15	28.94	29.23	77845
2019-05-08	29.10	29.71	28.59	29.28	124096
2019-05-09	28.91	29.24	25.55	25.61	231957
2019-05-10	25.65	26.49	25.15	25.54	120243
2019-05-13	25.04	25.35	23.55	23.60	105590
2019-05-14	23.90	24.60	23.19	24.10	220402
2019-05-15	23.99	26.62	23.69	26.39	220713
2019-05-16	26.44	26.72	25.69	26.36	132535
2019-05-17	26.20	27.11	25.32	26.74	131256
2019-05-20	26.67	27.53	26.63	26.86	117889
2019-05-21	27.00	27.37	26.28	26.75	70328
2019-05-22	26.73	27.01	26.40	26.97	72788
2019-05-23	26.68	27.13	26.53	26.90	123184
2019-05-24	27.18	27.59	26.72	26.81	100205
2019-05-28	26.94	27.98	26.80	27.92	557867
2019-05-29	27.88	28.64	27.85	28.46	221469
2019-05-30	28.65	29.07	27.25	27.30	132477
2019-05-31	27.01	27.67	26.96	27.61	117223
2019-06-03	27.82	28.05	27.18	27.84	174315
2019-06-04	27.74	27.90	27.16	27.54	108255
2019-06-05	27.47	28.25	27.07	28.10	578475
2019-06-06	28.13	28.13	25.76	25.82	122669
2019-06-07	26.00	26.78	26.00	26.66	50025
2019-06-10	26.85	27.89	26.76	27.44	72951
2019-06-11	27.39	27.56	26.18	27.20	392731
2019-06-12	27.04	27.14	26.48	26.68	224415
2019-06-13	26.87	27.15	26.49	27.04	162559
2019-06-14	27.04	27.21	26.00	26.30	512090
2019-06-17	26.00	27.21	26.00	26.55	195436
2019-06-18	26.80	28.35	26.49	28.28	156178
2019-06-19	28.37	28.79	27.68	28.67	143753
2019-06-20	28.80	29.25	28.05	28.70	116743
2019-06-21	28.65	28.70	28.14	28.61	109869
2019-06-24	28.60	29.14	27.60	29.02	122277
2019-06-25	29.00	29.66	28.54	29.23	167732
2019-06-26	29.25	29.48	28.77	29.01	92958
2019-06-27	29.35	30.30	29.19	30.20	387195
2019-06-28	24.02	24.10	21.73	22.00	5450834
2019-07-01	22.20	23.00	21.90	21.98	1447615
2019-07-02	22.00	22.15	20.81	21.93	685067
2019-07-03	22.03	22.70	22.00	22.32	386420
2019-07-05	22.26	23.17	22.09	22.57	658053
2019-07-08	22.56	22.82	21.16	21.18	1048505
2019-07-09	21.18	22.56	21.18	22.48	1169086
2019-07-10	22.84	23.00	21.95	22.30	483496
2019-07-11	22.52	22.86	22.14	22.69	240142
2019-07-12	22.62	22.64	21.86	22.18	268125
2019-07-15	22.20	22.52	21.53	21.94	357459
2019-07-16	22.06	22.24	21.75	22.16	244549
2019-07-17	22.14	22.20	21.68	21.80	494805
2019-07-18	21.80	21.80	20.94	21.22	164611
2019-07-19	21.59	21.59	20.76	20.83	430127
2019-07-22	20.90	20.90	20.14	20.18	246077
2019-07-23	20.00	20.69	19.37	20.39	595042
2019-07-24	20.43	20.76	20.38	20.59	258443
2019-07-25	20.66	21.08	20.37	20.48	221924
2019-07-26	20.64	20.90	20.36	20.68	187635
2019-07-29	20.25	20.79	20.02	20.66	158657
2019-07-30	20.49	21.05	20.10	20.74	394626
2019-07-31	20.80	21.46	20.22	20.91	458630
2019-08-01	21.18	21.38	20.51	20.73	233783
2019-08-02	20.70	20.80	20.10	20.11	220391
2019-08-05	20.00	20.20	19.55	19.81	183724
2019-08-06	20.08	20.39	20.00	20.16	585516
2019-08-07	20.18	20.21	19.93	19.98	161135
2019-08-08	20.25	20.94	20.16	20.90	163079
2019-08-09	20.70	21.16	20.44	20.59	264944
2019-08-12	20.40	20.59	19.93	20.20	172418
2019-08-13	20.20	20.28	19.73	20.10	267324
2019-08-14	19.82	19.92	19.20	19.66	282989
2019-08-15	19.54	20.04	19.24	19.96	289392
2019-08-16	20.00	20.86	19.72	20.53	340614
2019-08-19	20.80	20.93	19.91	20.00	365232
2019-08-20	20.04	20.46	19.92	20.21	281504
2019-08-21	20.31	20.52	19.61	20.40	211982
2019-08-22	20.42	20.84	20.22	20.53	105367
2019-08-23	21.10	21.30	20.62	20.68	382228
2019-08-26	20.79	21.21	20.60	20.88	159819
2019-08-27	20.99	21.49	20.17	21.31	473322
2019-08-28	21.30	21.61	20.44	20.96	192073
2019-08-29	21.10	21.73	21.01	21.69	184853
2019-08-30	21.70	22.20	21.44	21.79	133618
2019-09-03	21.73	21.99	20.61	20.63	123541
2019-09-04	20.65	21.44	20.65	21.28	101822
2019-09-05	21.35	21.72	21.04	21.48	154256
2019-09-06	21.54	22.00	21.17	21.32	171961
2019-09-09	21.34	21.80	21.19	21.64	78683
2019-09-10	21.58	21.80	21.30	21.72	195053
2019-09-11	21.76	22.06	21.70	21.96	133023
2019-09-12	21.98	22.15	21.65	22.03	46065
2019-09-13	22.21	22.34	21.73	21.77	132478
2019-09-16	21.62	22.02	20.35	20.46	247343
2019-09-17	20.46	21.21	20.37	21.11	167919
2019-09-18	21.15	21.15	20.33	20.74	89847
2019-09-19	20.88	21.36	20.23	20.39	92689
2019-09-20	20.46	20.55	20.00	20.22	132175
2019-09-23	20.39	20.73	19.83	20.48	177813
2019-09-24	20.40	20.87	18.68	18.92	147066
2019-09-25	18.97	19.44	18.40	18.91	204433
2019-09-26	18.89	19.18	18.38	18.50	124754
2019-09-27	18.60	18.75	17.81	17.97	106307
2019-09-30	17.49	18.04	16.47	17.84	239245
2019-10-01	17.90	17.99	17.48	17.68	189229
2019-10-02	17.66	17.83	17.47	17.67	95286
2019-10-03	17.77	19.27	17.77	19.00	134186
2019-10-04	19.22	19.24	18.55	18.70	106532
2019-10-07	18.46	18.97	18.42	18.47	93192
2019-10-08	18.08	18.34	17.55	17.65	141179
2019-10-09	17.93	17.99	17.38	17.42	77366
2019-10-10	17.31	17.42	16.98	17.27	54801
2019-10-11	17.27	17.54	17.00	17.17	116475
2019-10-14	17.16	18.25	16.98	18.20	410752
2019-10-15	18.19	18.94	17.91	18.91	101943
2019-10-16	18.83	19.74	18.82	19.52	164761
2019-10-17	19.75	19.88	19.59	19.75	122684
2019-10-18	19.75	19.80	18.66	19.12	233555
2019-10-21	19.34	20.07	19.34	20.05	118677
2019-10-22	20.07	20.40	20.03	20.30	98582
2019-10-23	20.54	20.95	20.31	20.89	130759
2019-10-24	20.94	20.95	20.35	20.59	153483
2019-10-25	20.68	20.76	20.00	20.06	64473
2019-10-28	19.90	20.42	19.64	19.65	134978
2019-10-29	19.50	19.65	18.99	19.08	164227
2019-10-30	19.11	19.49	18.93	19.30	84792
2019-10-31	19.40	19.50	18.83	18.90	145622
2019-11-01	19.19	20.25	19.06	20.17	101288
2019-11-04	20.28	20.73	20.07	20.65	102535
2019-11-05	20.74	21.52	20.64	21.10	306628
2019-11-06	21.12	21.43	20.91	21.24	122288
2019-11-07	21.30	22.64	21.30	22.61	352894
2019-11-08	22.88	23.33	21.89	22.40	371135
2019-11-11	22.20	22.50	21.97	22.41	105468
2019-11-12	22.38	22.60	22.01	22.46	179158
2019-11-13	22.32	22.99	21.96	22.94	198785
2019-11-14	22.73	23.05	22.06	22.84	465134
2019-11-15	22.63	23.42	22.35	23.28	262879
2019-11-18	23.24	23.67	22.83	23.60	370725
2019-11-19	23.60	24.07	23.30	23.87	157009
2019-11-20	23.80	24.02	23.26	23.61	217325
2019-11-21	23.47	23.70	22.85	23.57	131663
2019-11-22	23.59	24.03	23.04	23.95	92449
2019-11-25	24.00	24.08	23.34	23.95	286278
2019-11-26	23.65	24.08	23.38	23.96	920390
2019-11-27	23.76	24.31	23.56	24.30	115734
2019-11-29	24.29	24.50	23.38	24.11	209082
2019-12-02	24.25	24.34	23.39	24.18	187483
2019-12-03	23.91	24.12	23.58	23.62	181910
2019-12-04	23.54	24.37	23.26	24.32	269310
2019-12-05	24.31	24.45	23.85	24.20	171876
2019-12-06	24.20	24.20	23.65	23.73	101830
2019-12-09	23.53	23.72	23.06	23.17	264580
2019-12-10	23.21	23.64	22.77	23.58	266208
2019-12-11	23.44	23.66	22.67	22.95	173437
2019-12-12	22.91	23.98	22.51	23.80	98915
2019-12-13	23.99	24.00	22.93	23.04	169506
2019-12-16	23.14	23.14	22.36	22.40	160528
2019-12-17	22.44	23.58	22.19	23.57	268827
2019-12-18	23.75	24.26	23.14	24.14	157779
2019-12-19	24.23	25.00	24.07	24.92	193422
2019-12-20	25.61	25.73	24.59	25.58	234017
2019-12-23	25.70	25.70	25.10	25.24	204666
2019-12-24	25.22	25.62	24.40	24.64	96584
2019-12-26	24.30	25.28	24.00	25.09	65622
2019-12-27	25.09	25.60	24.98	25.49	194503
2019-12-30	25.85	26.03	25.57	25.95	108265
2019-12-31	25.84	26.19	25.07	25.07	91253
2020-01-02	25.20	26.50	25.19	26.43	242424
2020-01-03	26.33	26.61	26.13	26.52	127156
2020-01-06	26.50	26.52	25.73	26.42	77631
2020-01-07	26.44	26.83	26.02	26.76	90340
2020-01-08	26.77	26.77	26.30	26.33	72306
2020-01-09	26.30	26.61	25.98	26.35	93717
2020-01-10	26.46	26.84	26.32	26.68	204740
2020-01-13	26.83	27.56	26.33	27.46	276989
2020-01-14	27.47	28.64	27.37	28.35	242263
2020-01-15	28.27	28.83	27.52	28.29	334439
2020-01-16	28.45	29.00	28.45	29.00	147968
2020-01-17	29.03	29.47	28.65	29.41	199020
2020-01-21	29.25	29.92	28.82	29.51	130400
2020-01-22	28.81	29.25	25.65	25.69	273407
2020-01-23	24.65	24.91	22.61	23.14	2161221
2020-01-24	23.81	24.43	23.38	23.48	781001
2020-01-27	22.82	23.54	22.47	23.02	368035
2020-01-28	23.62	24.32	23.31	24.15	333141
2020-01-29	24.26	25.03	22.65	24.73	611493
2020-01-30	24.43	24.84	23.59	24.45	286382
2020-01-31	24.07	24.98	24.03	24.55	207389
2020-02-03	24.55	25.23	24.00	25.12	228539
2020-02-04	25.29	25.71	25.02	25.28	166502
2020-02-05	25.53	26.00	25.30	26.00	206035
2020-02-06	26.00	27.00	25.70	27.00	158843
2020-02-07	26.80	27.00	26.60	27.00	177340
2020-02-10	26.95	28.00	26.86	27.77	131898
2020-02-11	28.00	28.00	27.56	27.98	114840
2020-02-12	28.08	28.17	27.69	28.04	77224
2020-02-13	27.88	28.48	27.52	27.90	176823
2020-02-14	27.98	28.50	27.80	28.29	121714
2020-02-18	28.44	28.47	27.35	27.42	119673
2020-02-19	27.69	28.45	27.30	27.44	180259
2020-02-20	28.31	28.31	27.05	27.45	318029
2020-02-21	27.44	27.44	25.68	26.19	218162
2020-02-24	24.89	25.48	24.23	25.00	184703
2020-02-25	25.16	25.16	24.15	24.17	102823
2020-02-26	24.32	24.55	23.74	23.94	97074
2020-02-27	23.58	24.65	23.10	23.40	184974
2020-02-28	23.00	23.38	22.11	23.32	324421
2020-03-02	23.56	25.22	23.12	25.00	206684
2020-03-03	24.51	25.65	24.41	24.78	166151
2020-03-04	25.29	25.71	24.85	25.49	90168
2020-03-05	24.92	25.22	24.39	25.01	142236
2020-03-06	24.50	25.01	24.46	25.00	122150
2020-03-09	24.08	24.96	23.25	24.82	204878
2020-03-10	25.59	25.74	24.50	25.38	168289
2020-03-11	24.64	24.64	22.50	23.04	141963
2020-03-12	21.49	21.55	18.15	18.20	258324
2020-03-13	19.97	20.86	19.32	20.07	302264
2020-03-16	16.00	18.36	15.53	17.00	619899
2020-03-17	17.35	18.87	16.31	18.39	475659
2020-03-18	17.12	17.24	14.74	15.19	333302
2020-03-19	15.59	16.62	15.17	16.02	217361
2020-03-20	16.75	18.50	16.47	16.83	312583
2020-03-23	16.89	17.64	15.74	16.34	175414
2020-03-24	17.33	18.49	17.15	18.19	152148
2020-03-25	18.48	19.90	18.19	18.76	145654
2020-03-26	18.82	19.08	18.11	18.98	98234
2020-03-27	18.50	19.78	17.28	17.36	126772
2020-03-30	17.42	18.50	17.09	18.37	115691
2020-03-31	18.37	18.85	17.66	17.85	139729
2020-04-01	17.31	18.34	17.30	17.80	91336
2020-04-02	17.86	18.01	17.28	17.93	104193
2020-04-03	17.84	18.16	17.00	17.65	240809
2020-04-06	18.50	18.75	18.02	18.28	139057
2020-04-07	18.50	18.88	17.79	18.06	152652
2020-04-08	18.26	18.56	18.11	18.49	114757
2020-04-09	18.66	19.38	17.80	18.29	122780
2020-04-13	18.29	18.54	18.11	18.32	91946
2020-04-14	18.66	18.83	18.28	18.44	195857
2020-04-15	18.14	18.54	17.69	18.39	90228
2020-04-16	18.50	19.41	18.35	18.57	137733
2020-04-17	19.50	20.49	19.00	19.15	376864
2020-04-20	19.00	20.36	18.28	19.90	954964
2020-04-21	19.59	19.65	18.68	19.48	219304
2020-04-22	20.04	20.70	19.75	20.50	168025
2020-04-23	20.71	21.28	20.51	20.94	290375
2020-04-24	21.15	21.50	20.68	20.95	251024
2020-04-27	21.01	22.14	20.99	21.92	357433
2020-04-28	22.00	22.79	20.60	22.09	311143
2020-04-29	22.25	22.55	21.08	21.95	411446
2020-04-30	21.90	21.91	21.23	21.51	109298
2020-05-01	21.28	21.53	20.82	21.10	106796
2020-05-04	21.17	22.00	20.86	21.27	501298
2020-05-05	21.50	21.75	21.16	21.38	177872
2020-05-06	21.60	21.71	21.29	21.34	307067
2020-05-07	21.38	21.47	20.46	20.48	213221
2020-05-08	20.71	22.00	20.71	21.80	231140
2020-05-11	21.74	22.00	21.34	22.00	138543
2020-05-12	22.00	22.30	21.71	21.86	479628
2020-05-13	22.01	22.84	21.81	22.48	317489
2020-05-14	22.17	22.77	21.75	22.50	421109
2020-05-15	22.48	22.89	21.99	22.38	231352
2020-05-18	22.62	22.62	21.91	22.22	287688
2020-05-19	22.00	22.99	21.98	22.56	352853
2020-05-20	22.38	22.98	22.18	22.18	364261
2020-05-21	21.99	22.42	21.66	22.12	166347
2020-05-22	21.99	22.05	21.16	21.19	105562
2020-05-26	21.01	21.98	20.84	21.12	230899
2020-05-27	21.46	21.46	19.77	19.94	299103
2020-05-28	19.93	21.69	19.93	21.21	319401
2020-05-29	21.63	22.40	21.21	21.81	992079
2020-06-01	21.74	22.09	21.35	21.99	630475
2020-06-02	22.22	22.68	21.56	22.38	422552
2020-06-03	22.58	23.23	22.14	22.98	413581
2020-06-04	23.00	23.27	21.81	21.95	262995
2020-06-05	22.30	23.16	22.07	22.99	524527
2020-06-08	23.00	24.35	22.93	24.31	235021
2020-06-09	24.33	24.71	23.11	24.02	282572
2020-06-10	24.00	24.00	23.09	23.11	323925
2020-06-11	22.00	23.72	21.91	22.27	227600
2020-06-12	22.67	22.80	21.33	22.14	195734
2020-06-15	21.83	22.66	21.56	22.35	124308
2020-06-16	22.82	23.39	22.19	22.68	234630
2020-06-17	22.82	23.64	22.62	23.00	558223
2020-06-18	23.50	23.73	23.01	23.53	152144
2020-06-19	23.77	24.00	23.44	23.61	324901
2020-06-22	23.75	24.49	23.59	24.38	132256
2020-06-23	24.30	24.91	24.15	24.68	164018
2020-06-24	24.28	25.18	24.28	25.00	224458
2020-06-25	25.50	26.25	25.48	26.11	242395
2020-06-26	26.46	26.46	25.50	25.99	177645
2020-06-29	26.20	28.16	25.54	28.05	503976
2020-06-30	28.29	28.29	27.00	27.58	338926
2020-07-01	27.60	27.84	26.57	27.61	270377
2020-07-02	27.96	28.84	27.35	28.53	266454
2020-07-06	28.92	29.36	28.07	28.58	277297
2020-07-07	28.67	29.42	28.13	28.98	220317
2020-07-08	29.20	29.33	28.44	29.28	215986
2020-07-09	29.50	29.50	28.57	29.41	420514
2020-07-10	29.19	29.19	28.38	28.46	328453
2020-07-13	28.60	29.10	27.93	28.00	229621
2020-07-14	27.61	28.64	27.61	28.60	233233
2020-07-15	28.80	28.89	28.07	28.09	162479
2020-07-16	28.00	28.00	26.83	27.02	231246
2020-07-17	26.96	27.13	26.62	26.78	137011
2020-07-20	26.98	27.86	26.45	27.81	237069
2020-07-21	27.96	27.96	26.07	26.47	254628
2020-07-22	26.50	26.99	26.03	26.80	272962
2020-07-23	26.72	26.94	26.17	26.33	146582
2020-07-24	26.18	26.29	25.68	25.80	313733
2020-07-27	25.52	26.62	25.27	26.47	172580
2020-07-28	26.69	27.28	26.47	26.83	389347
2020-07-29	26.83	27.88	26.66	27.84	415173
2020-07-30	27.50	28.00	26.89	26.99	269992
2020-07-31	27.27	27.83	26.96	27.12	305131
2020-08-03	27.18	28.49	26.84	28.39	736923
2020-08-04	28.35	30.00	28.06	29.95	360817
2020-08-05	29.70	31.70	29.70	31.60	368040
2020-08-06	31.70	32.50	31.65	32.14	390451
2020-08-07	31.58	31.88	31.05	31.52	325642
2020-08-10	31.69	32.63	31.37	32.32	227575
2020-08-11	32.00	33.18	31.59	32.82	327482
2020-08-12	32.64	34.08	31.71	33.96	466248
2020-08-13	33.56	33.77	31.81	33.15	379164
2020-08-14	32.57	32.57	30.51	31.02	407874
2020-08-17	31.46	33.49	31.26	33.22	211110
2020-08-18	33.00	33.45	32.51	32.74	389793
2020-08-19	32.50	33.18	32.42	32.91	257956
2020-08-20	32.71	33.09	32.30	32.83	280805
2020-08-21	32.55	33.57	32.32	33.52	258670
2020-08-24	33.20	34.07	33.20	33.86	478288
2020-08-25	33.57	33.99	33.50	33.96	459718
2020-08-26	33.76	33.89	33.18	33.65	335112
2020-08-27	33.70	33.91	33.43	33.58	346784
2020-08-28	33.99	34.00	33.39	33.70	222702
2020-08-31	33.06	33.88	32.52	33.22	656057
2020-09-01	33.74	34.57	33.35	34.05	374693
2020-09-02	34.31	34.67	34.00	34.61	263185
2020-09-03	34.84	34.84	34.06	34.56	353442
2020-09-04	34.89	34.90	33.38	34.52	326794
2020-09-08	34.08	34.08	32.85	33.12	707748
2020-09-09	33.55	33.58	32.67	33.37	358371
2020-09-10	33.48	34.50	33.13	33.60	240013
2020-09-11	33.71	33.87	33.27	33.57	120730
2020-09-14	33.63	34.55	33.29	34.26	104451
2020-09-15	34.45	34.49	33.75	34.11	129576
2020-09-16	34.34	34.41	33.84	33.98	190565
2020-09-17	33.47	34.11	33.44	34.01	242406
2020-09-18	34.15	34.58	33.74	34.27	315453
2020-09-21	33.97	34.65	32.72	33.85	153547
2020-09-22	33.89	33.89	33.13	33.45	111714
2020-09-23	33.48	33.79	32.67	32.70	118990
2020-09-24	32.29	32.29	31.44	31.86	146869
2020-09-25	31.68	32.90	31.60	32.90	161788
2020-09-28	33.26	33.27	32.33	32.40	119842
2020-09-29	32.47	32.47	31.64	31.75	136101
2020-09-30	31.83	32.53	31.39	32.30	177513
2020-10-01	32.50	32.96	31.91	32.70	92977
2020-10-02	32.74	32.74	31.86	31.91	69208
2020-10-05	31.94	32.81	31.70	32.64	104925
2020-10-06	32.69	34.41	32.69	34.00	189144
2020-10-07	34.06	34.06	32.42	33.48	220461
2020-10-08	33.65	34.46	33.02	34.10	92507
2020-10-09	34.29	34.54	33.72	34.36	93686
2020-10-12	34.60	34.60	33.70	33.71	166241
2020-10-13	33.91	34.20	32.96	33.35	97528
2020-10-14	33.47	33.47	32.07	32.46	117109
2020-10-15	32.02	32.31	31.54	31.63	130034
2020-10-16	31.74	32.50	31.55	31.73	102479
2020-10-19	31.85	31.92	30.75	30.80	77878
2020-10-20	30.81	30.82	30.04	30.48	106095
2020-10-21	30.50	30.67	29.96	30.31	234839
2020-10-22	30.49	31.06	30.42	30.92	128873
2020-10-23	31.11	31.60	30.14	30.70	96509
2020-10-26	30.50	30.63	29.57	30.05	54224
2020-10-27	30.07	30.82	29.93	30.00	91327
2020-10-28	29.57	29.99	29.36	29.62	138253
2020-10-29	29.75	29.75	28.76	29.23	129279
2020-10-30	29.56	29.90	28.92	29.44	135442
2020-11-02	29.60	30.53	29.40	30.13	174499
2020-11-03	30.34	31.90	30.03	31.76	181203
2020-11-04	31.80	32.51	30.62	32.00	220801
2020-11-05	32.35	33.50	32.35	33.03	191581
2020-11-06	33.19	33.20	32.39	32.52	84941
2020-11-09	33.00	33.00	31.24	32.08	199787
2020-11-10	31.90	32.66	31.33	32.65	232006
2020-11-11	32.25	32.60	31.01	31.33	109712
2020-11-12	31.28	31.28	30.55	31.04	85456
2020-11-13	31.15	31.86	30.71	31.76	198550
2020-11-16	31.79	31.79	30.28	30.42	69550
2020-11-17	30.52	31.25	29.97	31.24	85975
2020-11-18	31.12	31.12	29.88	30.10	113080
2020-11-19	30.02	30.77	29.67	30.41	151091
2020-11-20	30.87	30.87	29.86	29.95	96747
2020-11-23	29.95	31.16	29.89	31.06	136233
2020-11-24	31.16	31.73	30.37	31.02	122181
2020-11-25	31.09	31.40	30.67	31.06	49750
2020-11-27	31.39	31.88	30.03	31.69	145801
2020-11-30	31.50	31.70	29.40	31.00	392599
2020-12-01	31.00	31.79	29.91	30.53	131485
2020-12-02	30.44	30.44	29.22	29.55	71232
2020-12-03	29.61	29.95	29.51	29.76	97549
2020-12-04	29.93	29.93	28.89	29.21	60096
2020-12-07	29.28	29.70	28.86	29.28	55404
2020-12-08	29.26	29.26	28.88	29.10	127342
2020-12-09	29.10	29.10	28.43	28.46	180038
2020-12-10	28.50	29.10	28.25	28.77	62786
2020-12-11	28.90	29.00	28.08	28.16	102078
2020-12-14	28.27	29.19	27.60	29.00	202146
2020-12-15	29.24	29.44	28.59	29.15	121120
2020-12-16	29.35	29.53	28.50	28.75	100345
2020-12-17	28.76	29.38	27.49	27.51	197372
2020-12-18	27.86	28.55	27.09	28.43	253022
2020-12-21	27.86	28.88	27.78	28.84	114584
2020-12-22	28.97	29.59	28.38	29.28	76930
2020-12-23	29.28	29.56	29.17	29.25	53376
2020-12-24	29.59	29.59	29.09	29.49	46565
2020-12-28	29.59	29.59	28.00	28.25	134862
2020-12-29	28.43	29.83	28.43	29.49	72533
2020-12-30	29.69	31.55	29.31	31.49	277424
2020-12-31	31.02	32.50	30.68	32.02	188921
2021-01-04	32.05	34.18	32.04	34.04	397234
2021-01-05	34.47	36.63	34.05	36.52	276134
2021-01-06	35.59	36.95	35.09	36.63	280016
2021-01-07	35.76	36.93	34.74	36.34	229031
2021-01-08	36.47	36.91	35.51	36.80	265862
2021-01-11	37.00	37.00	35.06	36.08	236470
2021-01-12	36.22	36.53	34.45	34.67	290665
2021-01-13	34.61	34.75	33.30	34.23	298093
2021-01-14	34.25	35.13	34.25	35.00	118097
2021-01-15	35.03	35.33	33.50	33.82	172015
2021-01-19	34.30	34.93	32.79	33.25	279413
2021-01-20	33.85	33.85	32.75	33.19	140679
2021-01-21	33.30	33.69	32.50	33.28	168722
2021-01-22	33.10	34.49	33.10	34.13	99020
2021-01-25	34.47	35.09	33.60	34.01	93402
2021-01-26	34.07	34.81	33.10	33.26	101787
2021-01-27	32.94	32.94	31.26	31.37	153382
2021-01-28	31.88	32.91	30.67	31.90	379264
2021-01-29	31.39	32.30	31.15	31.91	457307
2021-02-01	32.43	32.79	31.71	32.00	269455
2021-02-02	32.19	34.36	31.93	34.26	286783
2021-02-03	34.20	34.62	34.02	34.25	139151
2021-02-04	34.32	35.50	33.99	35.50	145857
2021-02-05	35.50	35.54	34.82	35.33	233127
2021-02-08	35.00	35.72	34.32	35.31	127917
2021-02-09	35.08	36.17	34.89	36.05	175076
2021-02-10	35.98	36.58	34.93	36.19	483980
2021-02-11	36.05	36.75	35.63	36.51	422773
2021-02-12	36.19	36.45	34.73	34.79	68172
2021-02-16	35.07	35.73	34.21	34.82	143224
2021-02-17	34.69	35.29	33.99	34.55	127631
2021-02-18	33.98	34.91	33.37	34.74	232769
2021-02-19	34.71	34.71	33.61	33.80	139068
2021-02-22	33.50	33.79	31.55	31.86	247128
2021-02-23	31.38	31.79	29.63	30.46	294289
2021-02-24	31.05	31.61	30.37	30.45	279642
2021-02-25	30.83	31.51	29.50	29.80	260097
2021-02-26	30.00	30.17	28.69	28.74	376312
2021-03-01	29.48	30.61	29.48	30.06	221045
2021-03-02	30.08	30.55	29.70	29.96	239801
2021-03-03	29.95	30.42	29.76	30.01	202909
2021-03-04	30.01	30.61	27.47	27.86	263534
2021-03-05	28.18	31.00	28.18	30.39	445592
2021-03-08	30.17	30.30	28.08	28.17	176953
2021-03-09	28.69	30.05	27.76	27.87	250764
2021-03-10	28.30	28.88	26.72	27.05	1279360
2021-03-11	27.45	29.00	27.12	28.42	1344441
2021-03-12	28.39	29.13	27.85	28.85	120767
2021-03-15	28.34	28.99	27.61	28.19	123241
2021-03-16	28.40	29.50	28.12	29.06	155713
2021-03-17	28.82	29.30	28.01	29.12	80904
2021-03-18	29.00	29.01	28.34	28.63	112604
2021-03-19	28.80	29.22	28.24	29.02	134648
2021-03-22	28.90	29.15	27.81	28.01	112128
2021-03-23	27.80	28.51	27.80	28.04	138313
2021-03-24	28.05	28.57	26.98	27.01	194689
2021-03-25	26.75	27.82	26.30	27.64	140495
2021-03-26	27.72	28.04	26.91	27.66	176879
2021-03-29	27.80	28.97	26.78	28.11	199725
2021-03-30	27.84	28.58	26.82	28.07	183983
2021-03-31	28.18	28.81	27.12	28.25	193191
2021-04-01	28.59	28.59	27.30	27.50	162732
2021-04-05	27.32	27.94	27.00	27.91	61074
2021-04-06	27.75	28.38	27.01	28.02	124174
2021-04-07	28.30	28.69	27.57	28.51	90695
2021-04-08	28.69	29.21	28.38	28.58	188555
2021-04-09	28.58	29.43	28.21	29.24	124004
2021-04-12	28.87	29.37	28.42	29.30	158738
2021-04-13	29.30	29.90	29.07	29.63	203775
2021-04-14	29.65	29.84	29.08	29.19	98242
2021-04-15	29.46	29.46	28.53	29.38	201530
2021-04-16	29.25	29.52	28.68	29.25	126540
2021-04-19	29.05	29.23	28.34	29.09	140225
2021-04-20	28.93	29.14	28.36	29.00	195912
2021-04-21	29.01	30.04	28.74	29.85	199585
2021-04-22	29.74	30.49	28.79	29.75	219325
2021-04-23	29.90	30.00	29.39	29.92	322041
2021-04-26	29.71	30.38	29.46	29.92	178174
2021-04-27	29.81	30.40	29.52	29.99	250300
2021-04-28	30.12	30.17	29.23	29.43	187144
2021-04-29	29.67	29.99	28.17	28.68	209347
2021-04-30	28.42	28.86	27.41	28.29	314464
2021-05-03	28.42	28.75	27.73	28.00	156553
2021-05-04	27.91	27.91	26.81	27.18	272354
2021-05-05	27.37	27.37	26.13	26.59	158659
2021-05-06	26.56	27.27	26.21	27.09	212019
2021-05-07	27.08	27.33	26.12	26.23	90597
2021-05-10	26.28	26.65	24.89	24.99	195451
2021-05-11	24.60	26.12	24.29	25.52	174009
2021-05-12	25.98	25.98	23.67	23.70	510177
2021-05-13	24.03	26.37	24.03	25.47	518061
2021-05-14	25.63	26.58	25.01	25.81	464386
2021-05-17	25.82	26.88	25.42	26.75	146171
2021-05-18	26.78	26.80	25.62	26.48	185363
2021-05-19	26.03	26.99	25.55	26.52	136302
2021-05-20	26.59	28.32	26.59	27.80	225396
2021-05-21	28.00	28.17	27.30	27.54	125012
2021-05-24	27.74	27.93	26.93	27.35	158497
2021-05-25	27.54	27.55	26.52	27.05	180308
2021-05-26	27.07	28.40	27.07	28.09	250163
2021-05-27	28.04	29.39	28.04	29.32	708938
2021-05-28	29.27	29.98	28.75	29.75	188045
2021-06-01	30.00	30.29	29.23	29.89	417745
2021-06-02	29.99	30.71	29.26	30.46	445193
2021-06-03	30.12	30.43	29.80	30.31	168289
2021-06-04	30.33	30.45	29.76	30.09	257141
2021-06-07	30.16	30.83	29.80	30.53	158236
2021-06-08	30.65	30.88	30.15	30.50	217946
2021-06-09	30.58	30.77	30.24	30.54	196225
2021-06-10	30.51	30.97	30.43	30.76	189496
2021-06-11	30.76	30.82	30.35	30.55	174246
2021-06-14	30.43	30.43	29.88	30.02	245967
2021-06-15	29.96	30.54	29.35	29.73	119523
2021-06-16	29.76	29.76	28.00	28.12	143206
2021-06-17	28.09	28.45	27.50	28.36	230048
2021-06-18	28.31	29.37	27.88	29.20	1076366
2021-06-21	29.19	29.20	26.09	26.24	702105
2021-06-22	27.20	27.56	25.83	25.89	934077
2021-06-23	26.77	30.89	26.77	30.02	1027119
2021-06-24	29.50	31.71	29.15	31.61	583435
2021-06-25	31.50	33.00	31.12	32.75	596772
2021-06-28	32.40	33.67	32.31	33.50	672005
2021-06-29	33.00	33.61	32.79	33.23	1297248
2021-06-30	36.92	40.69	36.92	39.27	3013714
2021-07-01	39.27	39.27	37.87	38.71	1241151
2021-07-02	39.35	40.62	38.62	40.34	760903
2021-07-06	35.50	35.78	34.22	35.66	1609602
2021-07-07	35.80	37.18	35.67	37.03	538263
2021-07-08	36.61	37.67	36.13	37.67	444782
2021-07-09	37.51	37.78	36.84	37.52	565517
2021-07-12	37.20	37.60	36.47	37.46	367750
2021-07-13	37.29	38.38	36.68	38.08	369784
2021-07-14	37.69	38.43	37.58	37.90	264190
2021-07-15	38.40	39.37	37.68	38.10	451601
2021-07-16	40.12	40.38	39.00	39.51	357452
2021-07-19	39.83	40.34	39.18	39.76	377878
2021-07-20	39.75	40.23	39.62	40.04	218017
2021-07-21	40.39	41.59	39.89	41.43	248220
2021-07-22	41.90	43.36	41.11	41.91	379772
2021-07-23	41.24	41.49	39.64	40.39	330743
2021-07-26	39.22	39.90	38.50	39.28	289676
2021-07-27	37.97	37.97	35.90	36.45	486656
2021-07-28	38.80	41.90	38.11	41.81	349114
2021-07-29	43.92	43.94	40.34	40.98	412348
2021-07-30	40.91	42.27	40.73	42.05	438976
2021-08-02	41.82	43.00	41.37	42.79	277058
2021-08-03	42.80	43.40	42.27	42.80	335691
2021-08-04	42.83	42.87	41.63	41.80	175428
2021-08-05	41.74	43.09	41.40	42.62	249728
2021-08-06	42.31	42.31	41.46	41.93	152234
2021-08-09	42.17	43.00	42.10	42.94	143981
2021-08-10	43.00	43.18	42.18	42.31	116192
2021-08-11	42.41	42.48	40.62	41.37	209684
2021-08-12	41.13	41.92	40.00	41.55	308585
2021-08-13	40.79	41.44	40.40	41.15	102572
2021-08-16	40.38	40.38	39.27	39.86	191804
2021-08-17	39.27	40.90	39.05	40.57	327071
2021-08-18	40.19	41.15	40.12	40.32	125958
2021-08-19	39.70	39.90	38.34	38.36	185179
2021-08-20	37.80	38.29	37.03	37.67	222957
2021-08-23	37.95	38.38	37.35	38.21	257398
2021-08-24	38.40	38.92	37.90	38.92	157800
2021-08-25	38.51	38.51	37.79	37.88	88345
2021-08-26	37.25	37.73	36.70	37.01	196185
2021-08-27	36.87	37.48	36.76	37.43	210666
2021-08-30	37.69	38.50	37.47	38.11	172008
2021-08-31	38.49	40.67	37.76	40.36	533403
2021-09-01	40.23	40.90	39.28	40.62	205904
2021-09-02	40.70	41.15	40.13	41.04	99098
2021-09-03	41.44	42.93	41.44	42.88	292850
2021-09-07	42.08	42.08	39.02	39.78	302589
2021-09-08	38.87	39.39	37.86	39.37	234781
2021-09-09	38.65	39.85	38.65	39.49	110665
2021-09-10	40.29	40.29	38.67	38.85	103077
2021-09-13	40.20	40.57	39.37	40.04	100851
2021-09-14	39.70	40.09	38.95	39.14	120445
2021-09-15	39.09	41.07	38.10	38.41	258284
2021-09-16	37.94	38.08	37.38	37.54	381076
2021-09-17	38.09	39.00	37.84	38.93	228902
2021-09-20	38.26	39.43	38.16	38.18	173550
2021-09-21	38.37	38.77	38.14	38.18	95698
2021-09-22	37.21	37.49	35.85	36.14	177501
2021-09-23	37.00	38.54	36.82	37.49	166657
2021-09-24	36.97	37.55	36.29	36.56	112441
2021-09-27	36.32	37.45	35.78	37.30	151175
2021-09-28	37.29	37.29	36.11	36.36	102915
2021-09-29	36.70	36.99	35.67	36.20	128241
2021-09-30	36.37	37.00	36.24	36.61	239394
2021-10-01	36.05	36.81	35.07	35.23	174473
2021-10-04	34.65	34.75	33.10	33.52	204147
2021-10-05	33.52	34.21	33.23	33.56	109946
2021-10-06	33.18	33.49	32.71	33.20	121901
2021-10-07	33.47	34.06	32.22	33.71	123213
2021-10-08	33.59	33.92	32.91	33.25	165486
2021-10-11	33.22	33.29	32.51	32.63	102518
2021-10-12	32.28	32.43	31.37	31.64	264257
2021-10-13	31.81	32.71	31.48	32.15	129681
2021-10-14	32.25	32.87	31.74	31.74	102849
2021-10-15	31.72	32.30	31.50	32.30	133570
2021-10-18	32.30	32.50	31.56	32.32	102374
2021-10-19	32.40	32.60	32.11	32.26	153059
2021-10-20	32.26	32.30	31.91	32.23	95681
2021-10-21	32.04	32.40	31.95	32.17	114165
2021-10-22	32.42	32.44	32.01	32.17	99197
2021-10-25	32.33	32.49	31.91	32.06	48436
2021-10-26	32.19	32.36	31.32	31.64	136526
2021-10-27	31.25	31.42	30.66	30.81	138607
2021-10-28	30.53	30.53	30.00	30.07	145116
2021-10-29	29.69	30.01	29.25	29.42	203268
2021-11-01	29.40	30.29	29.38	30.10	131100
2021-11-02	30.27	31.53	30.27	31.16	133032
2021-11-03	31.16	31.43	30.64	31.25	100799
2021-11-04	31.46	31.46	30.76	31.16	76545
2021-11-05	31.06	31.40	29.79	29.95	120037
2021-11-08	29.95	30.26	29.59	30.03	117742
2021-11-09	30.12	30.47	29.93	30.29	127987
2021-11-10	30.47	30.86	29.68	30.02	124636
2021-11-11	30.53	31.28	30.33	30.54	95388
2021-11-12	30.40	31.23	30.25	31.05	171187
2021-11-15	31.01	31.19	30.71	31.13	94829
2021-11-16	31.31	31.88	31.11	31.59	245544
2021-11-17	31.68	31.68	30.98	31.19	128715
2021-11-18	31.03	31.20	29.36	30.11	171213
2021-11-19	30.35	30.89	30.15	30.72	121561
2021-11-22	32.61	34.13	32.25	33.76	436647
2021-11-23	33.59	33.94	31.67	32.11	352259
2021-11-24	32.37	33.26	31.90	33.16	189734
2021-11-26	34.03	35.75	34.03	35.18	239443
2021-11-29	35.86	36.37	32.92	34.03	369416
2021-11-30	34.70	35.21	33.34	33.86	570775
2021-12-01	33.81	34.71	33.14	34.13	218018
2021-12-02	34.06	35.42	31.46	32.90	454905
2021-12-03	32.83	33.87	31.20	31.51	618284
2021-12-06	31.04	31.04	28.05	28.89	494306
2021-12-07	29.70	32.44	29.60	32.33	555843
2021-12-08	32.42	33.93	32.07	33.56	217611
2021-12-09	33.76	34.28	32.25	32.87	237935
2021-12-10	33.69	34.36	31.97	33.16	222937
2021-12-13	33.26	33.83	32.32	32.92	234440
2021-12-14	33.16	33.16	30.81	32.20	232837
2021-12-15	32.01	32.37	30.35	31.90	413369
2021-12-16	33.72	34.33	33.23	33.92	422420
2021-12-17	33.64	35.18	33.59	34.97	318473
2021-12-20	34.01	34.01	31.83	33.34	297998
2021-12-21	34.08	35.46	33.80	35.33	273348
2021-12-22	34.53	35.30	34.08	35.07	157297
2021-12-23	34.81	36.13	34.11	35.30	169070
2021-12-27	35.28	35.37	34.32	35.19	81185
2021-12-28	34.68	35.30	33.51	34.83	84963
2021-12-29	35.08	35.08	34.21	34.61	50347
2021-12-30	34.72	35.71	33.61	35.28	157048
2021-12-31	35.39	36.29	34.53	35.08	133087
2022-01-03	34.90	35.86	34.40	35.65	544880
2022-01-04	35.32	35.51	34.14	34.58	152691
2022-01-05	34.09	34.33	31.51	31.59	257130
2022-01-06	32.00	33.94	31.52	33.70	393899
2022-01-07	33.90	34.36	32.71	33.02	332137
2022-01-10	32.84	32.85	31.61	32.60	246624
2022-01-11	32.76	33.64	32.76	33.51	366292
2022-01-12	34.26	34.44	32.90	33.95	298654
2022-01-13	33.58	33.90	31.30	31.50	182958
2022-01-14	31.30	31.89	29.64	31.07	392786
2022-01-18	31.17	31.22	29.87	30.54	248284
2022-01-19	30.88	31.76	29.52	29.73	269950
2022-01-20	30.00	31.15	29.81	29.94	413189
2022-01-21	30.29	30.57	28.34	28.91	511757
2022-01-24	28.65	28.65	25.86	27.78	628796
2022-01-25	27.23	28.27	26.11	27.96	457437
2022-01-26	28.27	28.27	26.55	26.65	386029
2022-01-27	26.64	26.78	25.24	25.50	316781
2022-01-28	25.32	25.59	24.65	25.03	360102
2022-01-31	25.52	28.24	25.52	27.24	567861
2022-02-01	27.32	27.78	26.90	27.52	356622
2022-02-02	27.79	28.03	26.52	27.03	131378
2022-02-03	26.54	26.94	25.73	25.78	184851
2022-02-04	25.76	27.41	25.73	26.82	188315
2022-02-07	26.76	28.07	26.63	27.57	288136
2022-02-08	27.35	27.43	26.53	27.10	236900
2022-02-09	27.07	27.64	26.94	27.15	253823
2022-02-10	26.79	27.50	26.19	26.92	256757
2022-02-11	26.87	26.87	25.65	25.97	261185
2022-02-14	25.72	26.11	25.13	25.32	236571
2022-02-15	25.74	27.00	25.74	26.88	654596
2022-02-16	26.87	27.00	25.98	26.80	238289
2022-02-17	26.46	26.73	25.92	26.63	204271
2022-02-18	26.40	27.24	26.31	27.16	292214
2022-02-22	26.55	27.31	26.00	27.03	376393
2022-02-23	27.11	27.92	26.83	26.97	183352
2022-02-24	26.06	26.84	25.26	26.78	243162
2022-02-25	26.79	28.23	26.21	27.00	172849
2022-02-28	26.54	27.74	26.54	27.25	481129
2022-03-01	27.27	28.40	26.72	27.99	230273
2022-03-02	26.88	27.73	25.89	26.19	266046
2022-03-03	26.08	26.08	23.70	24.37	342063
2022-03-04	22.85	23.00	21.00	21.57	778297
2022-03-07	20.77	20.77	18.44	18.71	540484
2022-03-08	18.46	19.40	17.45	18.13	555820
2022-03-09	18.33	19.99	18.20	19.77	1640687
2022-03-10	18.87	18.87	16.78	18.48	697958
2022-03-11	17.45	17.67	16.70	17.09	2403874
2022-03-14	15.61	15.73	14.50	15.52	1954582
2022-03-15	15.11	16.08	14.88	15.89	1284550
2022-03-16	17.84	20.97	17.57	19.01	1193558
2022-03-17	18.56	19.41	17.85	19.12	752458
2022-03-18	19.32	21.05	19.16	20.10	582522
2022-03-21	19.68	20.50	19.02	19.96	554679
2022-03-22	20.43	20.73	19.72	19.81	151938
2022-03-23	19.66	21.44	19.34	20.63	269474
2022-03-24	20.73	21.34	19.92	20.72	775633
2022-03-25	20.24	20.24	18.32	18.46	267479
2022-03-28	18.29	18.66	17.58	18.58	468768
2022-03-29	19.14	19.74	18.94	19.42	427447
2022-03-30	19.22	20.25	18.70	19.78	507453
2022-03-31	19.75	19.91	18.88	18.92	258803
2022-04-01	19.07	19.90	19.07	19.79	336919
2022-04-04	20.16	20.99	19.62	20.77	180786
2022-04-05	20.52	20.90	19.94	20.10	132651
2022-04-06	19.75	19.82	19.17	19.63	195992
2022-04-07	19.50	19.53	17.91	18.02	430902
2022-04-08	18.07	18.82	17.87	18.41	288437
2022-04-11	17.65	18.00	16.76	17.11	208072
2022-04-12	17.33	17.43	16.62	16.75	136329
2022-04-13	16.87	17.69	16.87	17.46	123304
2022-04-14	17.31	17.56	17.02	17.22	119894
2022-04-18	17.13	17.13	16.26	16.54	144470
2022-04-19	16.70	17.64	16.41	17.38	249105
2022-04-20	17.41	17.80	17.12	17.40	111349
2022-04-21	17.34	17.58	16.13	16.13	257927
2022-04-22	16.43	17.00	15.98	16.00	191157
2022-04-25	15.59	16.00	15.37	15.93	287376
2022-04-26	15.88	15.88	14.70	14.86	262160
2022-04-27	15.09	15.63	14.95	15.38	333207
2022-04-28	15.76	15.76	14.94	15.20	265377
2022-04-29	16.26	16.29	14.85	15.09	427315
2022-05-02	11.44	13.25	11.42	12.23	1148780
2022-05-03	13.03	13.35	12.42	13.04	592604
2022-05-04	12.40	12.89	11.67	12.38	567396
2022-05-05	11.99	11.99	11.01	11.20	780686
2022-05-06	11.21	11.27	10.15	10.16	640666
2022-05-09	10.00	10.64	9.86	9.95	813446
2022-05-10	10.29	10.61	9.82	10.14	932347
2022-05-11	10.17	10.83	9.73	9.90	562604
2022-05-12	9.64	10.11	9.50	9.72	408817
2022-05-13	10.07	10.50	10.05	10.35	627819
2022-05-16	10.24	10.75	10.05	10.07	427894
2022-05-17	11.20	11.28	10.31	10.50	952298
2022-05-18	10.27	10.67	8.78	8.91	1478655
2022-05-19	9.11	9.35	8.79	9.19	1341705
2022-05-20	9.69	9.90	9.10	9.58	693862
2022-05-23	9.64	9.99	9.15	9.61	551296
2022-05-24	9.35	9.59	8.58	8.59	818404
2022-05-25	8.61	8.94	8.41	8.83	788682
2022-05-26	8.81	9.34	8.77	9.06	764632
2022-05-27	9.12	9.59	8.86	9.56	537771
2022-05-31	10.07	10.60	9.64	10.52	1665402
2022-06-01	10.42	10.54	9.16	9.34	836641
2022-06-02	9.44	10.13	9.42	9.86	499787
2022-06-03	9.85	9.92	9.37	9.61	612288
2022-06-06	10.00	10.59	9.27	9.75	2258555
2022-06-07	9.67	10.04	8.90	9.34	1774183
2022-06-08	9.75	11.97	9.72	11.39	3111691
2022-06-09	10.86	11.07	10.27	10.32	941372
2022-06-10	10.32	10.55	9.69	9.90	778383
2022-06-13	9.44	9.68	9.01	9.51	794086
2022-06-14	9.20	9.81	8.91	9.67	577742
2022-06-15	9.63	10.30	9.59	10.17	652311
2022-06-16	9.55	10.27	9.50	10.18	582379
2022-06-17	10.70	11.44	10.55	11.10	826506
2022-06-21	11.32	11.99	11.32	11.73	1013664
2022-06-22	11.44	11.93	11.44	11.69	329292
2022-06-23	11.96	12.46	11.80	12.41	350344
2022-06-24	12.85	13.14	12.63	13.01	279375
2022-06-27	13.01	13.26	12.76	13.22	367731
2022-06-28	13.28	13.40	12.80	13.30	707912
2022-06-29	12.55	12.91	12.30	12.61	560086
2022-06-30	12.04	12.67	11.74	12.64	724634
2022-07-01	12.72	13.48	12.52	13.45	346724
2022-07-05	13.13	15.28	13.13	14.59	806704
2022-07-06	14.15	14.85	13.81	14.07	616998
2022-07-07	14.18	15.01	14.18	14.88	261681
2022-07-08	14.88	15.66	14.63	15.52	684160
2022-07-11	15.01	15.32	14.56	15.00	473916
2022-07-12	14.53	14.83	13.25	13.40	382303
2022-07-13	13.09	13.88	13.01	13.47	340786
2022-07-14	13.35	13.61	13.10	13.17	165827
2022-07-15	13.00	13.21	12.61	13.08	177700
2022-07-18	13.53	13.53	12.45	12.59	391899
2022-07-19	12.32	12.85	12.26	12.71	186768
2022-07-20	12.84	13.54	12.57	12.77	229921
2022-07-21	13.02	13.53	12.95	13.50	558080
2022-07-22	13.37	13.37	12.46	12.53	137452
2022-07-25	12.46	12.49	12.11	12.39	107189
2022-07-26	12.57	12.82	12.40	12.63	126853
2022-07-27	12.70	13.21	12.32	12.67	115638
2022-07-28	12.67	12.90	12.16	12.70	260673
2022-07-29	12.58	13.27	12.43	13.07	549435
2022-08-01	12.99	12.99	11.61	12.07	472416
2022-08-02	11.85	12.34	11.70	11.89	309412
2022-08-03	11.96	12.51	11.70	12.34	525396
2022-08-04	12.41	13.48	12.41	13.28	240037
2022-08-05	13.67	14.01	13.47	13.88	225843
2022-08-08	14.30	15.05	13.88	13.93	337103
2022-08-09	13.90	13.90	12.91	13.66	277916
2022-08-10	14.06	14.48	13.94	14.14	293661
2022-08-11	14.37	14.37	13.62	13.86	224630
2022-08-12	13.81	13.94	13.05	13.86	141190
2022-08-15	13.77	13.94	13.76	13.89	203782
2022-08-16	13.70	13.92	13.41	13.65	152390
2022-08-17	13.33	13.68	13.00	13.21	145440
2022-08-18	13.20	13.51	12.63	13.27	142580
2022-08-19	13.01	13.88	12.95	13.02	102483
2022-08-22	12.80	13.26	12.69	12.72	108164
2022-08-23	12.22	12.49	12.08	12.31	139631
2022-08-24	12.22	12.71	12.16	12.55	102921
2022-08-25	12.88	13.20	12.54	13.07	136775
2022-08-26	13.37	13.56	12.34	12.41	161550
2022-08-29	12.15	12.61	12.00	12.18	145294
2022-08-30	12.13	12.50	12.13	12.38	165538
2022-08-31	12.69	13.02	12.65	12.86	226352
2022-09-01	12.67	13.06	12.51	13.03	222507
2022-09-02	12.98	13.08	12.83	12.90	171024
2022-09-06	12.51	12.64	12.11	12.18	297278
2022-09-07	12.23	12.60	12.11	12.44	345522
2022-09-08	12.32	13.22	12.32	13.14	823349
2022-09-09	13.15	14.14	13.05	13.97	366971
2022-09-12	14.22	14.49	13.99	14.35	193898
2022-09-13	13.51	13.68	13.02	13.34	253662
2022-09-14	12.84	13.38	12.84	13.23	271828
2022-09-15	12.88	12.88	11.93	12.07	520543
2022-09-16	11.94	12.42	11.93	12.10	728190
2022-09-19	11.83	11.88	10.89	10.95	684440
2022-09-20	10.71	11.04	10.63	10.94	584354
2022-09-21	10.50	10.50	9.40	9.50	507177
2022-09-22	9.50	9.60	9.02	9.03	1090280
2022-09-23	8.55	8.91	8.37	8.87	857980
2022-09-26	8.89	9.24	8.37	9.05	470546
2022-09-27	9.25	9.37	9.01	9.05	388978
2022-09-28	9.00	9.53	8.70	9.16	249767
2022-09-29	9.18	9.18	8.58	8.63	183905
2022-09-30	8.44	9.09	8.43	8.86	444340
2022-10-03	8.95	8.95	8.56	8.76	167662
2022-10-04	9.16	9.27	8.93	9.23	251013
2022-10-05	9.33	9.37	9.04	9.30	195687
2022-10-06	9.00	9.05	8.55	8.63	257697
2022-10-07	8.49	8.49	8.16	8.28	249291
2022-10-10	8.23	8.85	8.23	8.35	207238
2022-10-11	8.44	8.44	7.75	8.06	294531
2022-10-12	8.18	8.36	7.65	8.05	197803
2022-10-13	7.69	8.01	7.61	7.88	399707
2022-10-14	8.10	8.47	7.99	7.99	265545
2022-10-17	8.21	8.71	8.10	8.56	692093
2022-10-18	9.10	9.27	8.95	9.04	442985
2022-10-19	8.83	8.83	8.31	8.45	385320
2022-10-20	8.34	8.76	8.14	8.73	308704
2022-10-21	8.59	8.98	8.45	8.93	173657
2022-10-24	8.20	8.22	7.39	8.11	628822
2022-10-25	8.07	8.54	7.50	7.65	774584
2022-10-26	7.74	8.93	7.68	8.76	540482
2022-10-27	8.52	8.96	8.14	8.65	334524
2022-10-28	8.23	8.75	8.15	8.62	504154
2022-10-31	8.70	9.11	8.53	8.84	355795
2022-11-01	9.30	9.38	8.56	8.60	213806
2022-11-02	8.79	9.05	8.63	8.66	297033
2022-11-03	8.46	8.84	8.42	8.53	303453
2022-11-04	9.05	9.33	8.75	8.86	234598
2022-11-07	9.46	10.67	9.44	10.26	599456
2022-11-08	9.88	10.10	9.51	9.71	470096
2022-11-09	9.43	9.61	9.02	9.05	249392
2022-11-10	9.76	10.03	9.50	9.52	260307
2022-11-11	9.97	10.00	9.48	9.90	504713
2022-11-14	11.05	11.67	10.81	10.98	737940
2022-11-15	11.40	11.89	11.27	11.54	670275
2022-11-16	11.56	11.69	11.20	11.27	579706
2022-11-17	10.96	11.30	10.76	11.19	605286
2022-11-18	10.99	11.05	10.53	10.77	384649
2022-11-21	10.60	10.78	10.10	10.49	397556
2022-11-22	10.24	10.27	9.76	10.05	337105
2022-11-23	10.21	10.78	10.14	10.45	559279
2022-11-25	10.42	10.92	10.35	10.71	384757
2022-11-28	11.00	12.61	11.00	11.89	708517
2022-11-29	12.13	13.02	12.09	12.97	1129917
2022-11-30	13.26	13.40	11.97	12.13	11385625
2022-12-01	13.40	13.93	12.56	12.95	1208484
2022-12-02	13.20	13.69	12.93	13.50	1312831
2022-12-05	13.94	14.27	13.57	13.71	574525
2022-12-06	13.40	13.49	13.09	13.28	660536
2022-12-07	12.80	12.80	11.97	12.40	615654
2022-12-08	13.00	14.25	12.92	14.00	942132
2022-12-09	13.84	14.00	13.35	13.59	487383
2022-12-12	13.60	14.09	13.56	13.75	452753
2022-12-13	14.40	14.84	14.10	14.27	624843
2022-12-14	14.13	14.57	14.13	14.36	454075
2022-12-15	13.91	14.04	13.46	13.83	357346
2022-12-16	13.75	14.05	13.50	13.77	450092
2022-12-19	13.55	13.55	12.51	13.11	352070
2022-12-20	12.95	13.38	12.95	13.25	299839
2022-12-21	13.91	15.01	13.80	14.70	398193
2022-12-22	14.92	14.92	14.21	14.47	151722
2022-12-23	14.90	15.01	13.86	14.03	123080
2022-12-27	14.00	14.50	13.84	14.37	189599
2022-12-28	14.77	15.78	14.62	14.67	585773
2022-12-29	14.93	15.64	14.81	15.51	173107
2022-12-30	15.14	15.25	14.53	14.78	181963
2023-01-03	15.62	16.89	15.60	16.38	441495
2023-01-04	17.05	18.26	17.05	18.23	313102
2023-01-05	17.38	17.38	16.23	16.73	248139
2023-01-06	16.57	17.06	16.14	16.78	100627
2023-01-09	17.55	17.83	16.95	17.08	218352
2023-01-10	17.30	17.80	16.78	17.21	363240
2023-01-11	17.15	18.00	16.65	16.98	249214
2023-01-12	16.93	16.97	16.43	16.94	166612
2023-01-13	17.60	18.00	17.47	17.67	786977
2023-01-17	17.27	17.27	16.08	16.66	248066
2023-01-18	16.88	17.64	16.77	17.05	239968
2023-01-19	17.08	17.37	16.85	17.07	96609
2023-01-20	17.23	17.64	16.90	17.32	104665
2023-01-23	19.10	19.29	17.42	18.35	546240
2023-01-24	17.76	18.03	17.51	17.67	222678
2023-01-25	17.53	18.74	17.53	18.69	440046
2023-01-26	19.35	21.28	19.06	19.83	351890
2023-01-27	19.75	20.08	19.48	19.87	375955
2023-01-30	18.85	18.89	17.57	17.69	421911
2023-01-31	17.15	18.06	17.01	18.02	317127
2023-02-01	18.68	18.93	18.10	18.75	449653
2023-02-02	19.21	19.72	19.10	19.65	522276
2023-02-03	19.37	20.00	19.02	19.17	173896
2023-02-06	18.36	18.68	17.76	18.26	260056
2023-02-07	18.51	18.63	18.07	18.37	72375
2023-02-08	18.20	18.55	17.99	18.27	196247
2023-02-09	18.48	18.75	18.17	18.35	237061
2023-02-10	17.00	17.11	16.29	16.77	282058
2023-02-13	16.40	16.98	16.02	16.88	137719
2023-02-14	16.34	16.86	16.21	16.71	183646
2023-02-15	16.42	16.63	16.18	16.46	99980
2023-02-16	16.08	16.75	16.08	16.25	146955
2023-02-17	15.97	16.39	15.80	16.00	139469
2023-02-21	15.67	16.20	15.55	15.75	230799
2023-02-22	15.63	16.09	15.62	15.87	76746
2023-02-23	16.15	16.15	15.61	15.76	92873
2023-02-24	15.55	16.02	15.55	15.76	107163
2023-02-27	16.14	16.14	15.71	15.71	117901
2023-02-28	16.50	16.98	16.16	16.55	201450
2023-03-01	17.34	17.51	16.99	17.14	179780
2023-03-02	17.26	17.61	17.22	17.35	173919
2023-03-03	17.25	17.49	16.80	17.42	122748
2023-03-06	17.45	17.45	16.81	16.99	282954
2023-03-07	16.70	16.97	15.96	16.53	629811
2023-03-08	15.73	15.96	13.25	13.57	1115304
2023-03-09	13.85	15.66	13.85	15.11	486901
2023-03-10	14.87	15.03	13.98	14.20	186199
2023-03-13	13.72	13.74	12.93	13.50	324457
2023-03-14	13.80	14.59	13.73	14.48	182475
2023-03-15	14.50	14.88	14.14	14.80	176425
2023-03-16	14.60	14.98	14.35	14.84	93087
2023-03-17	14.64	14.74	14.22	14.48	92198
2023-03-20	13.60	14.13	13.33	13.43	199441
2023-03-21	14.13	15.12	14.10	15.00	281162
2023-03-22	14.81	14.86	14.47	14.59	96121
2023-03-23	14.45	14.45	13.72	14.20	276962
2023-03-24	13.89	13.94	13.66	13.74	89920
2023-03-27	13.52	14.33	13.52	13.81	62512
2023-03-28	13.61	13.72	13.34	13.64	76191
2023-03-29	13.64	13.74	13.16	13.41	150705
2023-03-30	13.57	13.67	13.20	13.40	73621
2023-03-31	13.24	13.51	12.99	13.02	148768
2023-04-03	12.85	12.85	12.32	12.46	190426
2023-04-04	13.23	14.01	13.10	13.24	244444
2023-04-05	13.07	13.19	12.58	12.85	97452
2023-04-06	13.90	14.89	13.89	14.65	340032
2023-04-10	15.38	15.50	14.12	14.64	121371
2023-04-11	14.45	15.79	14.27	15.50	175089
2023-04-12	16.40	16.40	15.27	15.52	107677
2023-04-13	16.80	17.51	16.80	17.00	275499
2023-04-14	17.50	18.15	17.21	17.73	317102
2023-04-17	17.21	17.21	16.22	16.80	206352
2023-04-18	17.05	17.50	16.90	17.31	115368
2023-04-19	17.03	17.09	16.41	16.81	214999
2023-04-20	16.17	16.41	15.84	16.00	123835
2023-04-21	16.15	16.50	15.98	16.35	86259
2023-04-24	16.52	16.59	16.12	16.34	104486
2023-04-25	15.62	15.94	14.50	14.57	183221
2023-04-26	14.69	14.94	14.50	14.88	156609
2023-04-27	14.85	15.15	14.78	15.04	97404
2023-04-28	15.00	15.39	14.84	15.24	76067
2023-05-01	15.20	15.42	15.08	15.11	25554
2023-05-02	14.87	14.87	14.22	14.37	82281
2023-05-03	14.51	14.86	14.26	14.66	36819
2023-05-04	14.92	15.65	14.92	15.30	83695
2023-05-05	15.67	16.52	15.67	15.93	147363
2023-05-08	15.87	16.11	15.47	15.52	52813
2023-05-09	14.58	14.58	13.93	14.07	113535
2023-05-10	14.13	14.39	14.03	14.15	48222
2023-05-11	13.98	14.10	13.68	14.04	71164
2023-05-12	13.71	13.72	13.18	13.48	84210
2023-05-15	13.77	14.61	13.77	14.26	120399
2023-05-16	13.96	13.97	13.44	13.62	112327
2023-05-17	13.49	13.61	13.21	13.51	67345
2023-05-18	13.32	13.64	12.60	12.75	201918
2023-05-19	12.80	12.98	12.66	12.91	219026
2023-05-22	13.18	13.42	13.09	13.09	66750
2023-05-23	13.11	13.44	12.92	13.15	44393
2023-05-24	13.09	13.09	12.48	12.82	87513
2023-05-25	12.75	12.82	12.20	12.21	70437
2023-05-26	13.12	13.60	12.60	13.39	96876
2023-05-30	12.61	12.84	11.90	12.07	191832
2023-05-31	11.91	12.11	11.67	12.00	103231
2023-06-01	11.86	12.36	11.75	12.13	57231
2023-06-02	12.63	12.66	12.28	12.50	52540
2023-06-05	12.16	12.40	11.98	12.15	94184
2023-06-06	12.10	12.92	11.88	12.60	136468
2023-06-07	12.31	12.56	12.12	12.13	45374
2023-06-08	12.13	12.20	11.80	11.88	81936
2023-06-09	12.05	12.25	11.80	11.88	65721
2023-06-12	11.80	12.00	11.75	11.79	33261
2023-06-13	12.10	12.53	11.92	12.13	81464
2023-06-14	12.34	12.48	12.07	12.20	63439
2023-06-15	12.50	13.70	12.46	13.20	152235
2023-06-16	13.70	14.27	13.55	13.91	237646
2023-06-20	13.00	13.00	11.84	11.95	254902
2023-06-21	11.88	11.92	10.75	10.82	205899
2023-06-22	10.80	11.45	10.80	11.32	290712
2023-06-23	10.94	11.02	10.68	10.78	106762
2023-06-26	11.23	11.52	11.05	11.15	148030
2023-06-27	11.30	11.83	11.30	11.59	105242
2023-06-28	11.21	11.38	10.97	11.18	49752
2023-06-29	11.15	11.32	11.00	11.24	53360
2023-06-30	11.61	12.42	11.51	12.00	174176
2023-07-03	11.80	11.87	11.60	11.85	111857
2023-07-05	11.84	12.67	11.70	12.52	157711
2023-07-06	12.16	12.59	11.91	12.46	80076
2023-07-07	12.00	12.25	11.92	12.13	66917
2023-07-10	12.00	12.55	12.00	12.48	47469
2023-07-11	12.54	12.68	12.30	12.31	53769
2023-07-12	12.32	12.67	12.32	12.51	76838
2023-07-13	13.32	13.44	12.86	13.00	148105
2023-07-14	12.98	13.18	12.90	12.95	75877
2023-07-17	12.89	13.03	12.77	12.83	73370
2023-07-18	12.76	13.00	12.67	12.74	21515
2023-07-19	12.67	12.88	12.18	12.20	187712
2023-07-20	12.16	12.47	12.10	12.33	64034
2023-07-21	12.60	12.86	12.60	12.75	63528
2023-07-24	13.20	13.64	12.95	13.52	121931
2023-07-25	13.90	14.44	13.82	13.89	128161
2023-07-26	14.03	14.94	14.00	14.74	136696
2023-07-27	14.94	14.94	14.03	14.16	69306
2023-07-28	14.97	14.98	14.63	14.72	180722
2023-07-31	14.63	14.73	13.78	14.07	189025
2023-08-01	14.80	15.50	14.40	15.18	220255
2023-08-02	14.58	14.73	14.06	14.18	103146
2023-08-03	15.06	16.42	14.91	15.82	200416
2023-08-04	15.60	16.51	15.55	16.48	197938
2023-08-07	14.21	14.34	13.34	13.87	260908
2023-08-08	13.91	14.55	13.91	14.35	94274
2023-08-09	14.51	14.79	14.27	14.75	61277
2023-08-10	14.85	14.97	14.10	14.23	81572
2023-08-11	13.74	14.25	13.62	14.13	102994
2023-08-14	14.05	14.48	13.72	14.46	50490
2023-08-15	14.44	14.53	13.98	14.05	55863
2023-08-16	13.77	14.24	13.77	14.12	73725
2023-08-17	14.15	14.22	13.66	14.00	83904
2023-08-18	13.54	13.75	13.08	13.22	137335
2023-08-21	13.32	13.67	13.08	13.50	34238
2023-08-22	13.57	13.61	13.23	13.34	46562
2023-08-23	13.35	13.75	13.17	13.70	64123
2023-08-24	14.17	15.00	13.95	14.32	165088
2023-08-25	14.30	14.38	14.13	14.30	13854
2023-08-28	14.62	14.95	14.41	14.80	99829
2023-08-29	15.56	16.06	15.33	15.86	103676
2023-08-30	15.51	16.02	15.48	15.86	52462
2023-08-31	15.68	15.75	15.00	15.02	65424
2023-09-01	15.17	15.69	15.10	15.38	37811
2023-09-05	15.15	15.18	14.57	14.85	65187
2023-09-06	14.63	14.63	14.25	14.30	112441
2023-09-07	14.09	14.40	13.78	13.88	83718
2023-09-08	13.90	14.11	13.89	14.02	51368
2023-09-11	15.07	15.07	15.07	15.07	100
2023-09-12	14.70	15.04	14.63	14.88	128446
2023-09-13	14.74	14.84	14.44	14.50	67884
2023-09-14	14.60	15.01	14.58	14.70	76155
2023-09-15	14.89	15.03	14.55	14.71	164571
2023-09-18	15.66	16.00	15.57	15.98	382701
2023-09-19	15.98	16.22	15.82	16.04	191615
2023-09-20	15.83	16.00	15.56	15.81	66901
2023-09-21	15.42	15.61	15.22	15.24	54302
2023-09-22	15.87	16.11	15.55	15.83	150035
2023-09-25	15.99	17.13	15.99	16.85	188442
2023-09-26	16.49	16.52	16.15	16.21	75654
2023-09-27	16.99	16.99	16.55	16.69	210315
2023-09-28	16.69	17.20	16.58	16.95	129398
2023-09-29	17.05	17.19	16.88	16.94	86550
2023-10-02	16.95	17.09	16.66	16.72	53270
2023-10-03	16.50	16.66	16.40	16.66	43318
2023-10-04	16.60	16.60	16.05	16.29	29197
2023-10-05	16.36	16.42	16.01	16.41	64750
2023-10-06	16.30	17.22	16.30	16.77	70644
2023-10-09	16.42	16.87	16.42	16.58	48606
2023-10-10	16.30	16.35	16.12	16.25	59645
2023-10-11	16.70	18.20	16.70	17.51	152892
2023-10-12	17.69	17.90	17.40	17.70	144198
2023-10-13	17.90	18.89	17.80	18.67	210600
2023-10-16	18.61	19.01	18.27	18.78	79038
2023-10-17	18.53	18.53	17.90	18.26	66695
2023-10-18	17.69	17.69	16.54	16.82	126105
2023-10-19	16.95	17.45	16.95	17.28	150917
2023-10-20	17.28	17.46	16.77	16.91	53936
2023-10-23	16.82	17.04	16.21	16.73	104447
2023-10-24	17.16	17.85	16.89	17.73	350064
2023-10-25	17.30	17.56	17.13	17.55	192110
2023-10-26	17.54	17.54	16.84	17.00	124515
2023-10-27	18.40	18.76	18.25	18.47	209881
2023-10-30	19.97	20.73	19.81	20.23	289287
2023-10-31	19.86	19.97	19.09	19.48	181066
2023-11-01	19.66	19.77	19.03	19.50	372366
2023-11-02	19.82	20.00	19.32	19.55	149574
2023-11-03	19.93	19.99	19.50	19.70	348051
2023-11-06	20.14	20.14	19.66	19.69	237464
2023-11-07	19.70	19.80	19.38	19.74	255476
2023-11-08	19.60	19.62	19.23	19.50	312692
2023-11-09	19.17	19.30	17.85	18.09	314850
2023-11-10	18.65	19.25	18.40	19.02	164336
2023-11-13	18.50	18.70	18.12	18.52	157382
2023-11-14	19.52	19.52	18.92	19.04	203311
2023-11-15	18.60	19.12	18.60	18.71	123289
2023-11-16	18.03	18.10	17.35	17.57	296891
2023-11-17	18.10	18.78	18.07	18.62	210761
2023-11-20	18.24	18.81	18.24	18.54	67397
2023-11-21	18.40	18.46	18.07	18.16	49901
2023-11-22	18.16	18.77	18.01	18.24	57928
2023-11-24	19.21	19.68	18.95	19.25	219918
2023-11-27	19.14	19.42	18.99	19.10	96035
2023-11-28	19.40	19.69	19.28	19.36	151700
2023-11-29	19.00	19.00	18.57	18.78	142641
2023-11-30	19.04	19.52	18.84	19.28	108767
2023-12-01	18.07	18.57	18.06	18.56	118252
2023-12-04	18.41	18.41	17.68	17.92	122859
2023-12-05	17.71	17.89	17.46	17.83	176690
2023-12-06	17.71	18.19	17.71	18.03	86083
2023-12-07	18.55	19.05	18.53	18.88	138092
2023-12-08	18.80	18.83	18.41	18.80	102077
2023-12-11	18.62	18.64	18.31	18.50	50237
2023-12-12	18.59	19.39	18.59	19.28	92735
2023-12-13	18.79	19.52	18.61	19.43	79935
2023-12-14	19.32	19.81	19.28	19.52	152997
2023-12-15	19.64	19.74	19.14	19.32	64889
2023-12-18	18.51	18.75	17.84	18.03	187783
2023-12-19	18.00	18.15	17.52	17.87	87646
2023-12-20	17.40	17.51	16.82	16.83	106921
2023-12-21	16.88	17.12	16.81	16.98	169747
2023-12-22	16.98	17.16	16.75	16.85	70687
2023-12-26	16.95	17.23	16.78	16.85	57020
2023-12-27	17.12	17.61	17.12	17.51	97404
2023-12-28	17.92	17.95	17.47	17.63	92755
2023-12-29	17.75	18.30	17.68	18.11	93023
2024-01-02	17.70	17.80	17.35	17.51	68334
2024-01-03	17.35	17.40	17.10	17.23	41724
2024-01-04	17.11	17.35	17.11	17.23	47461
2024-01-05	17.00	17.00	16.35	16.46	80791
2024-01-08	15.78	16.12	15.71	16.03	51272
2024-01-09	15.85	16.16	15.82	16.06	49934
2024-01-10	16.10	16.12	15.85	16.09	26316
2024-01-11	16.64	16.79	16.39	16.61	62739
2024-01-12	16.48	16.62	16.23	16.47	78992
2024-01-16	16.23	16.34	15.84	15.98	43774
2024-01-17	15.51	15.51	14.80	15.03	83388
2024-01-18	15.10	15.38	15.05	15.28	33210
2024-01-19	14.46	14.61	14.04	14.27	115229
2024-01-22	13.39	13.63	12.99	13.20	286197
2024-01-23	13.60	14.23	13.44	13.87	184383
2024-01-24	14.04	14.08	13.40	13.55	80375
2024-01-25	13.72	14.04	13.72	13.85	78075
2024-01-26	13.26	13.37	12.93	13.14	108765
2024-01-29	13.07	13.07	12.72	12.93	288534
2024-01-30	12.82	12.90	12.50	12.67	81744
2024-01-31	12.59	12.83	12.42	12.50	65281
2024-02-01	12.75	13.30	12.75	12.93	83931
2024-02-02	12.54	12.54	12.22	12.36	134064
2024-02-05	12.34	12.34	11.93	12.08	38585
2024-02-06	13.35	13.84	13.14	13.51	94934
2024-02-07	13.51	13.76	13.34	13.70	209337
2024-02-08	13.85	14.10	13.76	13.93	70848
2024-02-09	13.89	14.08	13.82	14.01	20160
2024-02-12	14.01	14.28	13.91	14.12	52640
2024-02-13	13.79	14.42	13.78	14.01	93693
2024-02-14	13.40	13.77	13.08	13.53	172350
2024-02-15	13.53	14.06	13.45	13.67	55403
2024-02-16	14.22	14.73	14.18	14.59	66568
2024-02-20	14.66	14.73	14.28	14.41	87244
2024-02-21	14.57	14.76	14.39	14.48	74093
2024-02-22	14.95	16.20	14.95	15.66	116405
2024-02-23	15.69	15.81	15.37	15.72	46248
2024-02-26	15.55	15.69	15.25	15.64	47766
2024-02-27	15.80	16.30	15.50	15.99	57699
2024-02-28	15.94	16.11	15.13	15.21	66948
2024-02-29	15.38	15.59	15.05	15.11	79620
2024-03-01	15.30	15.63	15.02	15.15	71048
2024-03-04	15.40	15.41	14.62	15.12	81716
2024-03-05	14.50	14.50	13.64	13.83	145733
2024-03-06	14.79	15.42	14.68	14.90	182116
2024-03-07	14.74	14.87	14.29	14.52	101062
2024-03-08	14.90	15.22	14.73	14.87	59862
2024-03-11	15.06	15.28	14.82	14.96	42816
2024-03-12	16.03	16.80	15.93	16.33	207286
2024-03-13	18.50	19.40	18.25	18.56	633707
2024-03-14	17.26	17.29	16.30	16.78	245764
2024-03-15	17.46	17.95	17.46	17.61	144525
2024-03-18	17.68	17.68	17.01	17.13	137059
2024-03-19	17.27	17.34	16.57	17.09	265954
2024-03-20	16.89	17.47	16.76	17.34	110119
2024-03-21	16.86	17.67	16.66	17.27	584607
2024-03-22	16.51	16.67	16.14	16.39	329329
2024-03-25	16.69	17.21	16.67	16.81	104455
2024-03-26	17.08	17.08	16.49	16.65	121711
2024-03-27	16.65	16.92	16.55	16.85	144942
2024-03-28	16.93	17.05	16.69	16.80	62060
2024-04-01	16.82	16.82	16.63	16.77	38074
2024-04-02	16.73	16.98	16.40	16.72	128944
2024-04-03	17.00	17.12	16.83	16.93	188592
2024-04-04	17.08	17.32	16.77	16.87	85601
2024-04-05	16.67	16.67	16.19	16.36	51431
2024-04-08	16.65	17.22	16.65	16.87	78348
2024-04-09	18.00	18.05	17.33	17.94	359981
2024-04-10	17.56	17.71	17.31	17.63	83494
2024-04-11	18.00	18.14	17.92	18.09	126870
2024-04-12	17.88	18.10	17.68	17.88	92838
2024-04-15	17.74	17.82	17.44	17.66	62840
2024-04-16	16.98	16.98	16.45	16.68	107426
2024-04-17	16.78	17.13	16.22	16.45	295240
2024-04-18	16.34	16.53	16.07	16.36	187961
2024-04-19	16.31	16.53	16.21	16.50	61049
2024-04-22	16.78	17.02	16.69	16.94	148847
2024-04-23	17.64	18.46	17.64	18.25	121697
2024-04-24	18.66	18.73	18.10	18.41	57768
2024-04-25	18.66	19.23	18.54	18.99	119074
2024-04-26	18.99	18.99	17.46	18.16	185467
2024-04-29	19.30	19.41	18.60	18.91	267609
2024-04-30	18.60	18.89	18.40	18.51	54130
2024-05-01	18.31	18.96	18.31	18.76	30266
2024-05-02	19.35	19.58	19.01	19.56	120034
2024-05-03	19.54	19.54	19.00	19.15	155159
2024-05-06	19.87	19.98	19.59	19.82	205431
2024-05-07	19.58	19.62	19.06	19.45	104979
2024-05-08	19.20	19.51	19.19	19.47	76865
2024-05-09	20.71	21.20	20.49	20.82	272835
2024-05-10	21.60	21.92	21.55	21.75	316285
2024-05-13	21.82	21.87	21.42	21.78	121227
2024-05-14	21.79	21.79	21.30	21.40	83767
2024-05-15	21.50	21.56	21.32	21.55	147589
2024-05-16	20.56	21.05	20.49	20.96	119496
2024-05-17	20.50	20.50	20.06	20.17	48119
2024-05-20	20.04	20.27	20.01	20.09	73278
2024-05-21	20.00	20.09	19.68	19.90	62606
2024-05-22	19.96	20.17	19.60	19.68	44429
2024-05-23	18.00	19.06	18.00	18.72	172330
2024-05-24	18.11	18.86	18.11	18.73	92595
2024-05-28	18.47	19.23	18.46	19.15	198861
2024-05-29	18.66	18.79	18.50	18.66	43714
2024-05-30	18.60	18.89	18.48	18.85	47424
2024-05-31	18.69	18.96	18.31	18.53	62515
2024-06-03	18.60	18.60	17.17	17.73	157748
2024-06-04	18.30	18.90	18.13	18.88	141617
2024-06-05	18.98	19.02	18.81	18.92	38128
2024-06-06	18.77	18.77	18.20	18.44	134147
2024-06-07	17.80	18.34	17.45	17.76	112188
2024-06-10	17.32	18.27	17.32	18.08	219575
2024-06-11	17.92	18.19	17.68	17.91	29956
2024-06-12	17.93	18.07	17.80	17.92	431645
2024-06-13	18.68	18.88	18.32	18.64	177598
2024-06-14	18.37	18.45	18.01	18.12	39217
2024-06-17	18.03	18.03	17.82	17.88	47801
2024-06-18	17.91	17.99	17.65	17.81	35495
2024-06-20	17.70	17.70	17.24	17.26	52792
2024-06-21	17.43	18.15	17.43	17.93	69058
2024-06-24	18.11	18.29	18.00	18.01	38292
2024-06-25	18.01	18.31	17.77	17.82	22580
2024-06-26	17.83	18.00	17.67	17.82	14324
2024-06-27	17.61	17.64	17.41	17.44	52780
2024-06-28	17.53	17.66	17.05	17.12	36544
2024-07-01	17.34	17.80	17.30	17.56	86328
2024-07-02	17.34	17.34	17.17	17.22	65922
2024-07-03	17.39	17.67	17.28	17.52	63898
2024-07-05	18.40	18.56	18.16	18.46	168721
2024-07-08	17.40	17.47	16.64	16.70	170259
2024-07-09	16.80	17.43	16.65	16.85	291067
2024-07-10	17.00	17.19	16.29	16.65	485416
2024-07-11	17.37	18.12	17.36	17.78	373776
2024-07-12	18.72	19.60	18.72	19.40	661542
2024-07-15	19.06	19.40	18.68	18.70	152581
2024-07-16	18.70	18.81	18.35	18.65	458041
2024-07-17	18.72	19.37	18.72	19.13	158249
2024-07-18	19.30	19.35	19.03	19.19	66029
2024-07-19	19.07	19.14	18.84	18.94	42011
2024-07-22	19.63	20.34	19.63	20.22	102711
2024-07-23	18.93	19.17	18.74	18.90	74992
2024-07-24	18.80	19.10	18.53	18.74	84131
2024-07-25	18.20	18.28	17.85	18.01	90168
2024-07-26	18.01	18.56	18.01	18.56	29933
2024-07-29	18.61	18.75	18.16	18.28	37945
2024-07-30	18.25	18.25	17.80	18.00	586374
2024-07-31	18.80	19.73	18.59	19.44	97267
2024-08-01	18.90	18.90	18.18	18.48	119101
2024-08-02	18.52	19.44	17.84	18.13	578139
2024-08-05	17.75	18.29	17.71	18.23	158515
2024-08-06	19.68	20.53	19.62	20.22	195641
2024-08-07	20.20	20.20	19.51	19.63	73046
2024-08-08	19.50	19.97	19.45	19.85	111695
2024-08-09	19.85	20.51	19.71	19.87	47896
2024-08-12	20.03	20.55	19.86	20.30	79597
2024-08-13	20.41	20.41	19.85	20.31	49146
2024-08-14	19.88	19.88	18.94	19.11	120136
2024-08-15	19.66	19.70	19.40	19.65	102777
2024-08-16	19.00	19.00	18.26	18.47	135717
2024-08-19	18.55	18.64	18.36	18.47	113010
2024-08-20	18.23	18.24	17.69	17.97	120257
2024-08-21	18.16	18.17	17.88	17.93	73225
2024-08-22	18.16	18.16	17.71	17.89	63222
2024-08-23	17.53	17.74	16.98	17.26	68956
2024-08-26	17.31	17.72	17.15	17.17	56504
2024-08-27	17.37	17.73	17.01	17.32	37108
2024-08-28	17.30	17.72	17.27	17.30	44235
2024-08-29	17.74	17.91	17.67	17.76	35374
2024-08-30	17.63	17.65	17.42	17.45	81120
2024-09-03	17.20	17.93	17.20	17.44	87857
2024-09-04	17.55	17.76	17.24	17.42	74772
2024-09-05	17.75	18.13	17.64	17.65	65708
2024-09-06	17.56	17.56	17.26	17.38	42452
2024-09-09	17.38	17.54	17.25	17.29	37400
2024-09-10	16.75	17.70	15.82	16.03	118201
2024-09-11	16.50	16.84	16.50	16.81	67382
2024-09-12	16.75	16.94	16.60	16.68	33953
2024-09-13	17.20	17.49	17.20	17.29	64608
2024-09-16	17.12	17.12	16.48	16.53	63805
2024-09-17	16.50	16.64	16.25	16.30	28665
2024-09-18	16.39	16.47	16.19	16.32	40341
2024-09-19	16.80	17.19	16.80	16.81	40372
2024-09-20	17.27	17.48	17.13	17.38	103864
2024-09-23	17.00	17.09	16.50	16.50	74091
2024-09-24	17.01	17.48	16.98	17.35	92021
2024-09-25	17.67	17.77	17.44	17.49	89413
2024-09-26	18.04	18.51	18.04	18.42	86833
2024-09-27	19.13	19.44	18.86	19.04	119971
2024-09-30	20.00	20.00	19.13	19.53	231438
2024-10-01	19.69	20.01	19.36	20.00	165551
2024-10-02	20.50	21.10	20.42	20.82	323888
2024-10-03	19.90	20.05	19.57	19.95	98443
2024-10-04	21.10	21.16	20.52	21.01	339849
2024-10-07	21.02	21.20	20.57	20.96	132661
2024-10-08	20.42	20.86	20.38	20.61	142099
2024-10-09	19.94	20.14	19.77	20.08	88220
2024-10-10	20.14	20.38	19.51	19.91	107276
2024-10-11	19.77	19.80	19.27	19.49	60902
2024-10-14	19.58	19.58	19.25	19.49	75352
2024-10-15	19.18	19.18	18.57	18.81	112133
2024-10-16	19.40	19.99	19.27	19.81	170483
2024-10-17	19.89	19.98	19.32	19.42	79582
2024-10-18	20.16	20.96	20.16	20.90	343335
2024-10-21	20.70	21.20	20.70	20.85	69733
2024-10-22	20.88	21.32	20.88	21.28	57766
2024-10-23	21.25	21.50	21.08	21.35	69230
2024-10-24	20.94	20.94	20.31	20.55	84566
2024-10-25	20.82	21.25	20.80	20.85	55898
2024-10-28	20.85	20.85	20.47	20.65	97678
2024-10-29	20.02	20.07	19.50	19.60	96857
2024-10-30	19.16	19.23	18.80	18.95	91982
2024-10-31	18.41	18.57	17.95	18.00	127065
2024-11-01	18.74	19.08	18.58	18.63	68632
2024-11-04	18.63	18.65	18.34	18.38	65870
2024-11-05	18.75	18.75	18.44	18.62	42101
2024-11-06	18.70	18.80	18.24	18.33	98704
2024-11-07	18.52	18.81	18.43	18.70	54417
2024-11-08	18.10	18.19	17.70	17.95	85779
2024-11-11	17.72	17.87	17.40	17.64	86606
2024-11-12	17.51	17.77	17.39	17.48	167715
2024-11-13	17.21	17.35	16.84	17.04	70425
2024-11-14	16.91	17.02	16.69	16.85	46106
2024-11-15	16.86	17.18	16.60	16.74	67235
2024-11-18	16.84	16.89	16.63	16.83	37923
2024-11-19	16.64	16.76	16.58	16.75	36493
2024-11-20	17.90	18.44	17.80	17.96	94527
2024-11-21	17.81	17.82	17.52	17.68	61886
2024-11-22	17.43	17.60	17.27	17.36	26041
2024-11-25	17.29	17.71	17.29	17.41	40867
2024-11-26	17.41	17.74	17.16	17.38	100318
2024-11-27	18.29	18.57	18.29	18.43	58528
2024-11-29	17.02	17.14	16.66	16.95	74463
2024-12-02	17.43	17.64	17.19	17.36	66235
2024-12-03	17.24	17.50	17.20	17.37	48064
2024-12-04	17.21	17.24	16.66	16.96	93692
2024-12-05	16.81	16.92	16.74	16.80	57292
2024-12-06	17.00	17.48	17.00	17.06	31115
2024-12-09	17.29	17.93	17.16	17.54	89919
2024-12-10	17.18	17.24	16.86	16.88	47890
2024-12-11	16.76	16.76	16.07	16.28	57390
2024-12-12	16.73	16.73	15.79	15.87	166134
2024-12-13	15.64	15.64	15.47	15.58	70443
2024-12-16	15.18	15.20	14.80	14.90	103405
2024-12-17	14.77	14.93	14.59	14.86	75031
2024-12-18	14.72	14.90	14.32	14.48	94184
2024-12-19	14.64	14.88	14.57	14.61	35596
2024-12-20	14.40	14.56	14.00	14.31	81471
2024-12-23	14.04	14.27	14.01	14.25	54372
2024-12-24	14.35	14.35	14.23	14.30	12535
2024-12-26	14.30	14.47	14.25	14.47	16740
2024-12-27	14.40	14.40	14.19	14.27	34629
2024-12-30	14.23	14.49	14.16	14.36	79242
2024-12-31	14.42	14.57	14.28	14.41	39395
2025-01-02	15.14	15.30	14.91	15.08	107314
2025-01-03	15.02	15.29	14.76	14.99	81105
2025-01-06	15.83	16.18	15.62	15.81	159696
2025-01-07	15.50	15.71	15.01	15.17	89717
2025-01-08	15.35	15.36	15.08	15.23	62623
2025-01-10	15.07	15.21	14.93	15.03	44905
2025-01-13	14.65	14.66	14.16	14.51	99612
2025-01-14	15.11	15.29	14.87	15.01	37665
2025-01-15	14.07	14.37	13.70	13.85	155447
2025-01-16	13.71	13.71	13.00	13.32	161538
2025-01-17	13.99	14.32	13.79	14.20	106735
2025-01-21	13.96	14.23	13.84	14.21	155716
2025-01-22	14.01	14.36	14.01	14.18	110610
2025-01-23	13.70	13.74	13.26	13.60	147511
2025-01-24	13.49	13.61	13.39	13.56	83664
2025-01-27	13.54	13.77	13.40	13.64	49993
2025-01-28	13.54	13.55	13.35	13.50	41553
2025-01-29	13.48	13.78	13.48	13.64	59305
2025-01-30	13.69	13.92	13.58	13.81	32866
2025-01-31	13.79	13.85	13.50	13.52	42701
2025-02-03	13.31	13.34	13.10	13.21	38243
2025-02-04	13.41	13.54	13.41	13.52	28549
2025-02-05	13.60	13.98	13.60	13.89	48004
2025-02-06	13.96	14.39	13.87	13.97	123646
2025-02-07	13.42	13.42	13.12	13.24	103745
2025-02-10	13.32	13.48	13.32	13.42	39793
2025-02-11	13.22	13.35	13.08	13.20	109493
2025-02-12	13.02	13.12	12.84	13.09	60841
2025-02-13	13.08	13.31	13.03	13.22	110094
2025-02-14	13.74	13.96	13.74	13.80	78081
2025-02-18	13.60	13.74	13.58	13.72	35047
2025-02-19	14.36	14.85	14.27	14.83	142422
2025-02-20	15.25	15.59	15.21	15.33	103927
2025-02-21	16.35	16.50	16.03	16.11	137917
2025-02-24	15.65	15.80	15.25	15.40	95180
2025-02-25	15.60	15.82	15.55	15.74	70760
2025-02-26	16.74	16.97	16.67	16.73	123718
2025-02-27	17.08	17.08	16.57	16.63	100987
2025-02-28	16.30	16.48	16.22	16.46	57407
2025-03-03	16.18	16.25	15.86	15.91	82415
2025-03-04	15.79	16.22	15.79	16.09	46117
2025-03-05	16.50	16.85	16.50	16.75	66974
2025-03-06	16.14	16.18	15.84	16.02	83157
2025-03-07	16.31	16.73	16.31	16.53	71941
2025-03-10	15.69	15.74	15.24	15.43	123742
2025-03-11	15.76	15.76	15.44	15.68	148958
2025-03-12	15.45	15.50	15.37	15.49	29786
2025-03-13	15.37	15.51	15.13	15.37	39643
2025-03-14	15.68	15.71	15.49	15.69	49931
2025-03-17	15.03	15.25	14.70	15.14	67111
2025-03-18	14.76	14.98	14.60	14.95	56412
2025-03-19	15.42	16.44	15.42	16.18	179815
2025-03-20	16.44	16.64	16.08	16.13	86488
2025-03-21	15.68	15.71	14.79	14.99	166904
2025-03-24	15.06	15.22	15.01	15.09	60721
2025-03-25	14.64	14.84	14.50	14.62	44633
2025-03-26	14.36	14.38	14.00	14.22	85000
2025-03-27	15.07	15.47	14.83	15.26	141445
2025-03-28	15.38	15.57	15.09	15.25	68602
2025-03-31	15.00	15.16	14.72	15.04	86245
2025-04-01	16.20	16.44	15.72	16.06	368879
2025-04-02	15.68	15.93	15.53	15.90	114200
2025-04-03	15.30	15.45	15.23	15.25	68226
2025-04-04	14.30	14.54	14.01	14.38	110830
2025-04-07	12.79	13.07	12.00	12.14	202339
2025-04-08	12.71	12.72	11.74	11.81	135496
2025-04-09	12.39	12.87	11.51	12.78	228226
2025-04-10	12.91	13.00	12.18	12.53	173758
2025-04-11	13.25	13.83	13.06	13.72	192954
2025-04-14	14.41	15.11	14.22	14.89	135440
2025-04-15	14.50	14.50	14.29	14.38	97959
2025-04-16	14.05	14.05	13.50	13.74	51805
2025-04-17	13.78	13.98	13.71	13.76	34163
2025-04-21	13.60	13.93	13.53	13.89	27970
2025-04-22	15.12	15.88	15.08	15.60	166701
2025-04-23	15.42	15.69	15.00	15.20	97256
2025-04-24	15.46	15.79	15.30	15.74	83879
2025-04-25	15.11	15.30	14.51	14.61	162204
2025-04-28	14.80	15.37	14.73	15.08	63816
2025-04-29	14.89	15.36	14.80	15.16	56281
2025-04-30	14.90	15.09	14.78	14.85	33424
2025-05-01	14.93	14.95	14.24	14.80	103296
2025-05-02	15.35	15.52	14.87	15.00	94833
2025-05-05	14.84	15.20	14.80	15.12	41882
2025-05-06	14.86	15.10	14.76	14.85	90505
2025-05-07	14.51	14.73	14.25	14.60	54569
2025-05-08	14.50	14.84	14.18	14.54	49162
2025-05-09	14.40	14.70	14.19	14.21	41591
2025-05-12	13.90	14.10	13.79	13.92	66080
2025-05-13	13.50	13.55	13.13	13.14	76619
2025-05-14	13.38	13.68	13.20	13.30	50033
2025-05-15	13.18	13.18	12.98	13.09	64244
2025-05-16	13.40	13.60	13.30	13.39	43874
2025-05-19	13.40	13.69	13.15	13.48	59295
2025-05-20	13.40	13.57	13.13	13.27	103464
2025-05-21	13.53	13.53	13.21	13.22	73585
2025-05-22	13.16	13.38	13.10	13.27	61359
2025-05-23	13.28	13.66	13.19	13.40	42598
2025-05-27	13.53	13.53	13.28	13.41	49173
2025-05-28	13.30	13.38	13.13	13.23	44250
2025-05-29	13.60	13.90	13.51	13.86	61240
2025-05-30	13.99	14.02	13.60	13.89	87580
2025-06-02	13.63	13.76	13.39	13.60	87994
2025-06-03	14.38	14.85	14.18	14.70	127810
2025-06-04	14.82	15.38	14.80	15.30	105574
2025-06-05	15.17	15.32	15.03	15.26	146719
2025-06-06	15.26	15.43	15.02	15.35	60613
2025-06-09	15.79	16.15	15.79	15.96	208142
2025-06-10	16.28	16.88	16.23	16.84	113076
2025-06-11	17.01	17.30	17.01	17.15	109952
2025-06-12	17.59	18.00	17.52	17.72	136227
2025-06-13	17.12	17.20	16.84	16.90	160251
2025-06-16	16.73	16.89	16.62	16.79	50046
2025-06-17	16.01	16.10	15.64	15.71	65418
2025-06-18	15.63	15.64	15.26	15.43	39187
2025-06-20	14.99	15.02	14.70	14.84	103843
2025-06-23	15.13	15.23	14.90	15.21	55925
2025-06-24	15.70	16.00	15.58	15.84	65852
2025-06-25	15.64	15.64	15.28	15.48	69658
2025-06-26	15.40	15.43	15.14	15.34	22921
2025-06-27	15.10	15.28	14.86	15.10	37205

Explore More About HCM

Coins representing dividend payouts and trends

HCM Dividend History

Discover HUTCHMED (China) Limited'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

HCM Stock Split History

Discover HUTCHMED (China) Limited'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

HCM Historical Prices

Explore HUTCHMED (China) Limited's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics