HOPE Historical Prices

Summary

Key Stock Metrics

8.83

(April 9, 2025)

52-Week Low

14.54

(November 6, 2024)

52-Week High

22.99

(January 25, 2017)

All-Time High

10.80

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-02-02	10.26	10.50	10.21	10.47	371717
2012-02-03	10.59	10.95	10.57	10.87	305432
2012-02-06	10.85	10.94	10.41	10.51	360418
2012-02-07	10.48	10.68	10.28	10.63	610888
2012-02-08	10.69	10.97	10.50	10.63	268271
2012-02-09	10.64	10.70	10.46	10.46	206940
2012-02-10	10.33	10.46	10.23	10.42	270137
2012-02-13	10.53	10.68	10.47	10.64	204301
2012-02-14	10.60	10.85	10.36	10.48	206089
2012-02-15	10.52	10.60	10.27	10.32	340892
2012-02-16	10.30	10.68	10.24	10.66	260598
2012-02-17	10.73	10.73	10.53	10.56	376420
2012-02-21	10.56	10.67	10.41	10.58	293131
2012-02-22	10.55	10.56	10.20	10.20	333873
2012-02-23	10.24	10.58	10.16	10.58	190289
2012-02-24	10.55	10.60	10.37	10.46	157287
2012-02-27	10.34	10.56	10.30	10.52	154606
2012-02-28	10.49	10.60	10.44	10.51	426642
2012-02-29	10.52	10.64	10.19	10.25	298896
2012-03-01	10.30	10.39	10.16	10.16	281864
2012-03-02	10.14	10.21	9.80	9.88	370393
2012-03-05	9.82	10.14	9.78	10.07	319759
2012-03-06	10.00	10.02	9.75	9.76	270299
2012-03-07	9.77	10.09	9.76	10.06	333582
2012-03-08	10.13	10.16	10.00	10.13	221080
2012-03-09	10.10	10.48	9.73	10.30	309814
2012-03-12	10.31	10.50	10.30	10.46	623698
2012-03-13	10.50	11.00	10.43	10.98	768272
2012-03-14	10.94	11.15	10.80	11.00	558491
2012-03-15	11.01	11.11	10.81	11.06	359343
2012-03-16	11.13	11.22	10.99	11.20	1417377
2012-03-19	11.18	11.59	10.95	11.39	550059
2012-03-20	11.27	11.58	11.12	11.14	311601
2012-03-21	11.15	11.26	10.76	10.98	459882
2012-03-22	10.85	10.93	10.65	10.88	328429
2012-03-23	10.89	10.91	10.70	10.85	335647
2012-03-26	10.96	11.16	10.93	11.01	370984
2012-03-27	11.04	11.15	10.95	11.07	398095
2012-03-28	11.07	11.27	10.65	11.26	290734
2012-03-29	11.14	11.19	10.83	11.07	264744
2012-03-30	11.18	11.21	10.97	11.13	269985
2012-04-02	11.07	11.38	10.98	11.35	395118
2012-04-03	11.35	11.40	11.19	11.30	262541
2012-04-04	11.13	11.23	10.84	10.89	355263
2012-04-05	10.81	11.00	10.75	10.87	203477
2012-04-09	10.62	10.67	10.45	10.55	241294
2012-04-10	10.57	10.79	10.22	10.31	272192
2012-04-11	10.41	10.52	10.40	10.49	196602
2012-04-12	10.48	10.72	10.48	10.66	279924
2012-04-13	10.57	10.59	10.23	10.27	261152
2012-04-16	10.30	10.49	10.16	10.33	147953
2012-04-17	10.45	10.86	10.37	10.82	373014
2012-04-18	10.75	10.82	10.65	10.69	278517
2012-04-19	10.70	10.88	10.40	10.55	283127
2012-04-20	10.86	10.86	10.50	10.58	280407
2012-04-23	10.41	10.41	10.21	10.23	429357
2012-04-24	10.35	11.13	10.35	10.90	803362
2012-04-25	11.08	11.49	10.52	11.44	705269
2012-04-26	11.40	11.49	11.28	11.39	272905
2012-04-27	11.35	11.35	11.14	11.26	515100
2012-04-30	11.22	11.23	10.96	11.00	347126
2012-05-01	11.04	11.36	10.94	11.13	434797
2012-05-02	11.06	11.50	11.02	11.50	296684
2012-05-03	11.46	11.47	11.24	11.46	357124
2012-05-04	11.35	11.35	11.14	11.26	256059
2012-05-07	11.17	11.46	11.17	11.35	138447
2012-05-08	11.23	11.55	11.21	11.47	280387
2012-05-09	11.30	11.43	11.15	11.35	153768
2012-05-10	11.43	11.48	11.23	11.31	241687
2012-05-11	11.19	11.40	11.03	11.12	312700
2012-05-14	10.99	11.18	10.92	11.11	215132
2012-05-15	11.07	11.29	10.98	11.07	306657
2012-05-16	11.11	11.23	10.84	10.93	198063
2012-05-17	10.91	11.00	10.71	10.80	265155
2012-05-18	10.76	10.89	10.59	10.62	313953
2012-05-21	10.66	10.85	10.56	10.74	281827
2012-05-22	10.71	10.90	10.40	10.52	327646
2012-05-23	10.37	10.63	10.25	10.57	191058
2012-05-24	10.61	10.84	10.41	10.82	231448
2012-05-25	10.86	10.92	10.75	10.79	194478
2012-05-29	10.88	11.00	10.77	10.95	147811
2012-05-30	10.85	11.05	10.70	10.72	214544
2012-05-31	10.71	10.89	10.53	10.79	303877
2012-06-01	10.52	10.84	10.23	10.27	308478
2012-06-04	10.33	10.43	9.98	10.12	220908
2012-06-05	10.07	10.23	9.99	10.06	204788
2012-06-06	10.15	10.24	10.07	10.24	431542
2012-06-07	10.38	10.59	10.24	10.33	261562
2012-06-08	10.30	10.88	10.16	10.61	262231
2012-06-11	10.77	10.92	10.25	10.27	223259
2012-06-12	10.34	10.38	10.17	10.37	163654
2012-06-13	10.32	10.65	10.29	10.42	299057
2012-06-14	10.40	10.71	10.37	10.64	174361
2012-06-15	10.60	10.95	10.52	10.86	1006023
2012-06-18	10.76	11.02	10.63	10.88	253195
2012-06-19	10.91	11.10	10.79	10.85	334443
2012-06-20	10.87	10.95	10.70	10.82	214492
2012-06-21	10.80	10.89	10.47	10.65	507147
2012-06-22	10.77	10.85	10.63	10.66	1447054
2012-06-25	10.60	10.60	10.38	10.48	254051
2012-06-26	10.49	10.63	10.43	10.44	329558
2012-06-27	10.49	10.57	10.37	10.54	291584
2012-06-28	10.64	10.68	10.46	10.58	439766
2012-06-29	10.86	11.03	10.80	10.89	324304
2012-07-02	10.88	11.09	10.86	11.02	362328
2012-07-03	11.03	11.10	10.96	11.07	160738
2012-07-05	11.07	11.15	10.95	11.02	107353
2012-07-06	10.93	11.02	10.75	10.81	187814
2012-07-09	10.82	10.82	10.64	10.74	192654
2012-07-10	10.86	10.89	10.62	10.74	173319
2012-07-11	10.78	10.87	10.69	10.84	262482
2012-07-12	10.80	11.01	10.63	11.00	325771
2012-07-13	11.01	11.50	11.01	11.45	527931
2012-07-16	11.43	11.47	11.27	11.29	300703
2012-07-17	11.35	11.42	11.20	11.35	235597
2012-07-18	11.37	11.43	11.27	11.32	193863
2012-07-19	11.34	11.40	11.21	11.28	255993
2012-07-20	11.20	11.25	11.05	11.05	230689
2012-07-23	10.82	10.91	10.75	10.80	288903
2012-07-24	10.90	11.20	10.90	11.03	560093
2012-07-25	11.17	11.37	11.10	11.23	448563
2012-07-26	11.33	11.39	11.16	11.18	360967
2012-07-27	11.26	11.37	11.13	11.26	383992
2012-07-30	11.31	11.40	11.20	11.32	596255
2012-07-31	11.30	11.45	11.28	11.34	336027
2012-08-01	11.44	11.49	11.17	11.17	415547
2012-08-02	11.11	11.26	11.08	11.23	231380
2012-08-03	11.37	11.64	11.31	11.61	374393
2012-08-06	11.61	11.68	11.52	11.66	410642
2012-08-07	11.66	11.98	11.65	11.79	578479
2012-08-08	11.77	11.98	11.74	11.95	210510
2012-08-09	11.95	12.00	11.88	11.90	209537
2012-08-10	11.90	11.96	11.79	11.96	153666
2012-08-13	11.90	11.96	11.83	11.94	148838
2012-08-14	12.00	12.15	11.92	12.03	240735
2012-08-15	12.03	12.23	12.03	12.18	187562
2012-08-16	12.15	12.38	12.06	12.34	255051
2012-08-17	12.31	12.49	12.21	12.42	215546
2012-08-20	12.44	12.53	12.42	12.52	347250
2012-08-21	12.57	12.89	12.48	12.50	335077
2012-08-22	12.50	12.64	12.29	12.59	307620
2012-08-23	12.61	12.61	12.28	12.32	238439
2012-08-24	12.33	12.51	12.26	12.39	135989
2012-08-27	12.42	12.52	12.31	12.40	234322
2012-08-28	12.39	12.54	12.28	12.46	271888
2012-08-29	12.46	12.70	12.42	12.65	193087
2012-08-30	12.60	12.60	12.40	12.50	322234
2012-08-31	12.59	12.68	12.45	12.52	144402
2012-09-04	12.50	12.75	12.36	12.66	196824
2012-09-05	12.74	12.74	12.38	12.67	239887
2012-09-06	12.50	12.87	12.37	12.70	1047852
2012-09-07	12.78	13.00	12.74	12.78	238430
2012-09-10	12.76	12.83	12.66	12.71	206307
2012-09-11	12.71	12.87	12.43	12.70	206934
2012-09-12	12.70	12.81	12.62	12.76	301890
2012-09-13	12.76	13.12	12.63	12.97	354677
2012-09-14	12.97	13.21	12.71	13.01	423630
2012-09-17	12.97	13.06	12.60	12.79	302111
2012-09-18	12.80	12.85	12.50	12.77	248715
2012-09-19	12.77	12.81	12.66	12.72	197675
2012-09-20	12.62	12.70	12.57	12.65	166235
2012-09-21	12.81	12.81	12.59	12.63	831242
2012-09-24	12.58	12.87	12.51	12.75	232820
2012-09-25	12.81	12.87	12.46	12.49	336435
2012-09-26	12.49	12.51	12.36	12.47	287620
2012-09-27	12.49	12.69	12.41	12.64	307148
2012-09-28	12.55	12.73	12.51	12.61	250580
2012-10-01	12.66	12.89	12.62	12.72	297065
2012-10-02	12.74	12.82	12.55	12.63	616140
2012-10-03	12.62	12.84	12.47	12.52	228852
2012-10-04	12.54	12.74	12.48	12.74	276688
2012-10-05	12.76	12.89	12.64	12.71	199587
2012-10-08	12.62	12.69	12.56	12.60	120493
2012-10-09	12.61	12.69	12.45	12.53	191907
2012-10-10	12.57	12.68	12.44	12.58	192649
2012-10-11	12.66	12.73	12.56	12.62	142096
2012-10-12	12.59	12.63	12.25	12.30	155506
2012-10-15	12.35	12.53	12.25	12.39	162807
2012-10-16	12.44	12.49	12.05	12.25	364805
2012-10-17	12.24	12.60	12.22	12.59	176267
2012-10-18	12.56	12.63	12.38	12.41	161878
2012-10-19	12.29	12.44	12.20	12.29	379012
2012-10-22	12.30	12.54	12.10	12.50	181636
2012-10-23	12.10	12.41	11.81	12.10	783432
2012-10-24	12.11	12.29	11.99	12.08	415090
2012-10-25	12.16	12.23	12.00	12.10	664988
2012-10-26	12.13	12.13	11.87	11.89	976672
2012-10-31	11.89	12.02	11.81	11.93	511094
2012-11-01	11.98	12.03	11.87	11.95	426683
2012-11-02	12.00	12.06	11.67	11.67	280733
2012-11-05	11.70	11.70	11.54	11.61	189181
2012-11-06	11.68	11.87	11.47	11.82	438479
2012-11-07	11.72	11.72	11.25	11.27	314705
2012-11-08	11.28	11.37	11.00	11.02	258334
2012-11-09	10.95	11.32	10.90	11.18	344813
2012-11-12	11.18	11.37	11.16	11.27	212852
2012-11-13	11.17	11.20	10.91	10.92	266364
2012-11-14	10.98	11.02	10.78	10.82	321775
2012-11-15	10.77	10.95	10.69	10.86	328259
2012-11-16	10.90	10.90	10.62	10.78	290580
2012-11-19	10.88	10.93	10.78	10.91	203446
2012-11-20	10.85	10.99	10.79	10.96	229480
2012-11-21	10.99	10.99	10.80	10.93	148798
2012-11-23	10.99	11.42	10.91	11.42	144531
2012-11-26	11.30	11.49	11.27	11.47	215860
2012-11-27	11.42	11.55	11.36	11.38	341299
2012-11-28	11.37	11.53	11.13	11.44	172618
2012-11-29	11.57	11.77	11.42	11.52	416244
2012-11-30	11.57	11.69	11.29	11.38	1173392
2012-12-03	11.49	11.60	11.39	11.57	332361
2012-12-04	11.55	11.59	11.38	11.55	156480
2012-12-05	11.60	11.71	11.44	11.54	351876
2012-12-06	11.50	11.59	11.38	11.46	137649
2012-12-07	11.55	11.59	11.35	11.37	192945
2012-12-10	11.38	11.52	11.37	11.49	157471
2012-12-11	11.60	11.69	11.50	11.57	451598
2012-12-12	11.57	11.75	11.54	11.68	398811
2012-12-13	11.65	11.68	11.44	11.47	128317
2012-12-14	11.41	11.53	11.39	11.48	137853
2012-12-17	11.50	11.74	11.47	11.59	655665
2012-12-18	11.62	11.62	11.43	11.47	592688
2012-12-19	11.46	11.57	11.38	11.47	571698
2012-12-20	11.46	11.58	11.46	11.55	475229
2012-12-21	11.45	11.81	11.38	11.79	2019077
2012-12-24	11.84	12.03	11.55	11.82	182841
2012-12-26	11.84	12.05	11.59	11.68	192231
2012-12-27	11.70	11.72	11.32	11.52	438694
2012-12-28	11.49	11.62	11.42	11.53	183971
2012-12-31	11.51	11.59	11.43	11.57	279322
2013-01-02	11.84	12.25	11.74	12.18	558754
2013-01-03	12.17	12.28	12.02	12.24	232240
2013-01-04	12.24	12.34	12.17	12.32	243030
2013-01-07	12.25	12.32	12.12	12.26	303924
2013-01-08	12.29	12.47	12.20	12.45	334243
2013-01-09	12.52	12.60	12.40	12.45	259426
2013-01-10	12.48	12.61	12.37	12.61	210180
2013-01-11	12.63	12.63	12.19	12.27	284207
2013-01-14	12.25	12.40	12.02	12.36	193598
2013-01-15	11.82	12.09	11.67	11.89	451454
2013-01-16	11.85	11.91	11.76	11.85	320872
2013-01-17	11.92	12.09	11.86	12.07	293590
2013-01-18	12.04	12.15	11.91	12.04	153071
2013-01-22	12.05	12.12	11.96	12.05	418096
2013-01-23	12.04	12.06	11.89	12.00	228775
2013-01-24	12.00	12.13	11.92	12.08	299456
2013-01-25	12.10	12.12	11.95	12.09	235599
2013-01-28	12.11	12.30	11.98	12.25	317926
2013-01-29	12.27	12.60	12.25	12.49	412209
2013-01-30	11.99	12.48	11.99	12.24	378877
2013-01-31	12.26	12.30	12.05	12.09	521990
2013-02-01	12.17	12.40	12.10	12.20	443650
2013-02-04	12.14	12.40	12.11	12.28	360384
2013-02-05	12.38	12.64	12.30	12.41	351613
2013-02-06	12.33	12.46	12.32	12.45	225619
2013-02-07	12.41	12.54	12.32	12.48	210172
2013-02-08	12.47	12.60	12.47	12.53	158671
2013-02-11	12.49	12.61	12.45	12.59	125298
2013-02-12	12.60	12.85	12.51	12.81	323992
2013-02-13	12.82	12.82	12.66	12.78	329595
2013-02-14	12.79	12.86	12.70	12.73	215666
2013-02-15	12.82	12.82	12.58	12.71	211414
2013-02-19	12.73	12.98	12.71	12.92	297208
2013-02-20	12.92	13.02	12.75	12.78	320654
2013-02-21	12.76	12.94	12.51	12.52	359300
2013-02-22	12.61	12.67	12.50	12.66	140120
2013-02-25	12.75	12.84	12.30	12.32	250748
2013-02-26	12.39	12.51	12.28	12.39	296965
2013-02-27	12.36	12.55	12.35	12.42	154220
2013-02-28	12.43	12.48	12.34	12.38	575457
2013-03-01	12.30	12.72	12.20	12.67	533311
2013-03-04	12.61	12.89	12.57	12.85	332028
2013-03-05	12.95	13.10	12.88	12.97	384709
2013-03-06	13.04	13.20	12.94	13.18	251781
2013-03-07	13.16	13.43	13.16	13.43	407373
2013-03-08	13.59	13.62	13.33	13.38	732100
2013-03-11	13.32	13.42	13.29	13.39	925198
2013-03-12	13.40	13.54	13.34	13.46	339900
2013-03-13	13.45	13.72	13.39	13.69	264671
2013-03-14	13.68	13.90	13.63	13.89	290896
2013-03-15	13.50	13.83	13.50	13.68	808307
2013-03-18	13.55	13.70	13.33	13.36	432189
2013-03-19	13.42	13.50	13.22	13.30	286507
2013-03-20	13.40	13.40	13.31	13.35	159792
2013-03-21	13.27	13.36	13.23	13.25	224466
2013-03-22	13.29	13.35	13.19	13.23	272993
2013-03-25	13.30	13.32	12.99	13.09	530392
2013-03-26	13.10	13.27	13.02	13.22	319651
2013-03-27	13.15	13.20	12.99	13.15	261821
2013-03-28	13.15	13.16	13.00	13.06	624213
2013-04-01	13.03	13.05	12.77	13.00	274988
2013-04-02	13.00	13.05	12.89	12.99	302301
2013-04-03	12.98	13.02	12.84	12.93	489824
2013-04-04	12.91	13.02	12.91	13.00	267153
2013-04-05	12.77	13.00	12.69	13.00	308306
2013-04-08	13.00	13.06	12.78	13.05	365343
2013-04-09	13.03	13.09	12.98	13.00	294098
2013-04-10	13.00	13.28	13.00	13.25	393640
2013-04-11	13.25	13.31	13.21	13.29	292039
2013-04-12	13.19	13.26	13.15	13.26	240463
2013-04-15	13.16	13.20	12.63	12.72	432571
2013-04-16	12.83	13.16	12.83	13.01	429110
2013-04-17	12.92	12.98	12.68	12.80	276674
2013-04-18	12.86	12.90	12.65	12.84	245659
2013-04-19	12.79	13.01	12.79	13.00	200222
2013-04-22	13.00	13.09	12.78	13.01	282427
2013-04-23	12.85	12.99	12.61	12.74	711586
2013-04-24	12.67	12.79	12.53	12.71	458338
2013-04-25	12.71	12.81	12.61	12.64	296918
2013-04-26	12.61	12.68	12.44	12.51	237887
2013-04-29	12.55	12.79	12.55	12.73	406895
2013-04-30	12.74	12.92	12.67	12.88	349183
2013-05-01	12.83	12.83	12.28	12.28	665956
2013-05-02	12.28	12.55	12.25	12.45	243984
2013-05-03	12.60	12.72	12.50	12.61	308873
2013-05-06	12.60	12.83	12.57	12.66	221487
2013-05-07	12.68	13.00	12.64	12.98	211488
2013-05-08	12.98	13.00	12.82	12.96	248989
2013-05-09	12.91	12.98	12.77	12.80	133378
2013-05-10	12.86	12.89	12.74	12.87	132072
2013-05-13	12.81	12.99	12.74	12.84	153682
2013-05-14	12.88	13.02	12.87	13.01	279131
2013-05-15	12.99	13.14	12.95	13.00	223658
2013-05-16	12.94	13.01	12.91	12.99	119747
2013-05-17	13.00	13.08	12.96	13.07	355956
2013-05-20	13.00	13.25	13.00	13.15	240527
2013-05-21	13.11	13.20	13.03	13.19	167857
2013-05-22	13.18	13.41	12.83	12.88	243728
2013-05-23	12.79	12.96	12.70	12.82	171933
2013-05-24	12.56	12.91	12.56	12.91	135353
2013-05-28	12.99	13.15	12.84	13.02	311368
2013-05-29	12.91	13.00	12.83	12.91	127466
2013-05-30	12.92	13.04	12.79	13.00	267518
2013-05-31	12.91	13.00	12.84	12.89	353465
2013-06-03	12.89	13.07	12.62	12.86	435017
2013-06-04	12.84	12.90	12.54	12.61	356685
2013-06-05	12.60	12.72	12.50	12.54	190363
2013-06-06	12.58	12.70	12.34	12.66	201146
2013-06-07	12.78	12.84	12.64	12.77	152780
2013-06-10	12.82	12.95	12.69	12.94	143800
2013-06-11	12.80	12.92	12.72	12.72	148236
2013-06-12	12.77	12.80	12.52	12.57	117368
2013-06-13	12.60	12.77	12.52	12.76	181857
2013-06-14	12.74	12.78	12.46	12.48	219858
2013-06-17	12.61	12.75	12.38	12.47	408951
2013-06-18	12.50	12.72	12.44	12.71	665549
2013-06-19	12.70	12.83	12.60	12.79	400403
2013-06-20	12.64	12.89	12.58	12.80	315646
2013-06-21	12.85	13.28	12.82	13.27	1367333
2013-06-24	13.15	13.51	13.13	13.34	726406
2013-06-25	13.50	13.92	13.34	13.84	591427
2013-06-26	13.90	14.01	13.75	13.75	582799
2013-06-27	13.87	14.22	13.79	14.17	466495
2013-06-28	14.13	14.32	14.00	14.22	638040
2013-07-01	14.27	14.79	14.23	14.58	359356
2013-07-02	14.62	15.15	14.62	15.05	871470
2013-07-03	15.00	15.26	14.90	15.15	683488
2013-07-05	15.38	15.58	15.21	15.58	444497
2013-07-08	15.67	15.74	15.36	15.54	331932
2013-07-09	15.61	15.72	15.36	15.71	343099
2013-07-10	15.65	15.70	15.45	15.52	392746
2013-07-11	15.66	15.66	14.96	15.00	434769
2013-07-12	14.99	15.07	14.86	15.03	440845
2013-07-15	15.08	15.26	14.99	15.17	269555
2013-07-16	15.16	15.32	14.72	15.03	196136
2013-07-17	14.99	15.19	14.94	15.08	211600
2013-07-18	15.08	15.47	15.08	15.46	241706
2013-07-19	15.43	15.70	15.38	15.61	284548
2013-07-22	15.46	15.85	15.44	15.58	277674
2013-07-23	16.00	16.00	15.14	15.61	477762
2013-07-24	15.70	15.70	15.37	15.38	401171
2013-07-25	15.31	15.47	14.93	15.03	607646
2013-07-26	14.97	15.03	14.62	14.65	593656
2013-07-29	14.61	14.68	14.37	14.54	494450
2013-07-30	14.58	14.68	14.46	14.56	533691
2013-07-31	14.57	14.89	14.57	14.61	679200
2013-08-01	14.69	14.91	14.69	14.80	708681
2013-08-02	14.79	14.82	14.67	14.76	353848
2013-08-05	14.75	14.76	14.44	14.45	725233
2013-08-06	14.40	14.46	14.27	14.27	587086
2013-08-07	14.27	14.39	14.02	14.20	641680
2013-08-08	14.23	14.40	14.21	14.26	321867
2013-08-09	14.23	14.40	14.15	14.16	256231
2013-08-12	14.09	14.29	14.09	14.24	735805
2013-08-13	14.27	14.89	14.22	14.69	687497
2013-08-14	14.72	14.90	14.69	14.70	324049
2013-08-15	14.53	14.69	14.37	14.43	322816
2013-08-16	14.36	14.75	14.36	14.42	428398
2013-08-19	14.47	14.47	14.19	14.27	257979
2013-08-20	14.25	14.59	14.22	14.45	241480
2013-08-21	14.39	14.52	14.26	14.36	183073
2013-08-22	14.36	14.53	14.24	14.42	215973
2013-08-23	14.41	14.56	14.23	14.31	310039
2013-08-26	14.30	14.36	14.10	14.13	214489
2013-08-27	13.98	14.00	13.60	13.63	377519
2013-08-28	13.64	13.75	13.56	13.66	212035
2013-08-29	13.60	13.79	13.60	13.70	192270
2013-08-30	13.66	13.66	13.33	13.36	332294
2013-09-03	13.48	13.66	13.12	13.20	302743
2013-09-04	13.23	13.30	13.12	13.27	283777
2013-09-05	13.31	13.49	13.17	13.44	320407
2013-09-06	13.50	13.54	13.05	13.44	331022
2013-09-09	13.50	13.59	13.27	13.44	229826
2013-09-10	13.47	13.60	13.38	13.51	257892
2013-09-11	13.93	13.94	13.43	13.72	759587
2013-09-12	13.75	13.76	13.48	13.56	253826
2013-09-13	13.62	13.82	13.41	13.75	330574
2013-09-16	13.86	13.92	13.74	13.80	349899
2013-09-17	13.77	14.09	13.68	14.05	306820
2013-09-18	14.04	14.19	13.86	14.00	366894
2013-09-19	14.01	14.06	13.64	13.69	486264
2013-09-20	13.78	14.08	13.70	14.00	1413427
2013-09-23	13.96	14.11	13.77	14.02	297053
2013-09-24	13.99	14.21	13.85	14.09	263825
2013-09-25	14.06	14.12	13.93	14.01	325805
2013-09-26	14.05	14.22	13.74	13.89	269480
2013-09-27	13.82	14.00	13.78	13.89	583657
2013-09-30	13.79	13.85	13.71	13.75	641580
2013-10-01	13.80	14.35	13.74	14.32	541427
2013-10-02	14.27	14.35	14.06	14.19	286320
2013-10-03	14.18	14.27	14.03	14.07	331154
2013-10-04	14.03	14.28	13.99	14.11	187966
2013-10-07	14.01	14.08	13.74	13.74	324937
2013-10-08	13.76	14.01	13.54	13.59	315116
2013-10-09	13.60	13.78	13.56	13.58	537335
2013-10-10	13.71	13.98	13.71	13.96	514305
2013-10-11	13.89	14.51	13.73	14.50	479537
2013-10-14	14.45	14.58	14.23	14.54	253240
2013-10-15	14.46	14.54	14.30	14.37	424380
2013-10-16	14.44	14.76	14.37	14.59	261048
2013-10-17	14.54	14.73	14.49	14.71	504222
2013-10-18	14.85	14.89	14.69	14.84	505331
2013-10-21	14.85	14.94	14.76	14.86	245174
2013-10-22	15.00	15.50	14.45	14.65	554247
2013-10-23	14.94	15.49	14.79	15.27	1271825
2013-10-24	15.30	15.36	15.05	15.16	447143
2013-10-25	15.22	15.22	15.06	15.12	386736
2013-10-28	15.08	15.17	15.00	15.16	348399
2013-10-29	15.16	15.36	14.94	15.20	271619
2013-10-30	15.18	15.22	14.94	14.95	395597
2013-10-31	14.99	15.15	14.82	14.83	362152
2013-11-01	14.80	14.94	14.62	14.65	481768
2013-11-04	14.66	14.91	14.53	14.86	293281
2013-11-05	14.83	15.02	14.64	14.99	278825
2013-11-06	15.08	15.17	14.91	15.05	282749
2013-11-07	15.08	15.16	14.76	14.76	252201
2013-11-08	14.73	15.49	14.64	15.24	480491
2013-11-11	15.20	15.31	14.92	15.28	399468
2013-11-12	15.23	15.34	15.07	15.20	305935
2013-11-13	15.10	15.37	14.92	15.37	368059
2013-11-14	15.43	15.60	15.29	15.52	432507
2013-11-15	15.50	15.52	15.21	15.37	412173
2013-11-18	15.38	15.68	15.24	15.58	395857
2013-11-19	15.63	15.70	15.51	15.61	520322
2013-11-20	15.70	15.75	15.52	15.63	325795
2013-11-21	15.66	16.00	15.64	15.95	273892
2013-11-22	16.00	16.32	15.92	16.29	397220
2013-11-25	16.27	16.65	16.19	16.35	517226
2013-11-26	16.43	16.50	16.32	16.36	485701
2013-11-27	16.34	16.70	16.28	16.68	213450
2013-11-29	16.77	16.85	16.58	16.69	250652
2013-12-02	16.62	16.80	16.41	16.44	330170
2013-12-03	16.37	16.51	15.92	16.05	494808
2013-12-04	16.03	16.15	15.77	15.98	408249
2013-12-05	15.91	16.14	15.82	16.00	332375
2013-12-06	16.10	16.59	16.10	16.32	432414
2013-12-09	16.32	16.44	16.18	16.37	342483
2013-12-10	16.30	16.51	16.13	16.19	418862
2013-12-11	15.87	16.18	15.97	16.03	312913
2013-12-12	16.06	16.27	15.98	16.14	348254
2013-12-13	16.19	16.21	15.94	16.05	329329
2013-12-16	16.10	16.37	15.93	16.37	452247
2013-12-17	16.40	16.40	15.99	16.20	176858
2013-12-18	16.23	16.48	15.92	16.47	376351
2013-12-19	16.46	16.53	16.22	16.35	206883
2013-12-20	16.43	16.60	16.30	16.52	955266
2013-12-23	16.56	16.89	16.51	16.85	404450
2013-12-24	16.88	16.91	16.67	16.72	131404
2013-12-26	16.74	16.91	16.69	16.73	265424
2013-12-27	16.81	16.86	16.51	16.68	157400
2013-12-30	16.62	16.76	16.51	16.57	129710
2013-12-31	16.55	16.68	16.50	16.59	445381
2014-01-02	16.56	16.57	16.23	16.29	413078
2014-01-03	16.31	16.44	16.21	16.35	202528
2014-01-06	16.38	16.50	16.19	16.20	290114
2014-01-07	16.30	16.57	16.14	16.34	282637
2014-01-08	16.30	16.36	16.10	16.21	242103
2014-01-09	16.26	16.35	16.08	16.28	225529
2014-01-10	16.31	16.48	16.01	16.33	325317
2014-01-13	16.32	16.32	15.88	16.01	451757
2014-01-14	16.04	16.22	15.88	16.10	188924
2014-01-15	16.18	16.36	16.01	16.08	277709
2014-01-16	16.04	16.23	15.66	15.83	328175
2014-01-17	15.81	16.05	15.67	16.03	332797
2014-01-21	16.17	16.61	15.95	16.42	342872
2014-01-22	16.42	16.52	16.25	16.45	218591
2014-01-23	16.33	16.36	15.99	16.32	688250
2014-01-24	16.20	16.22	15.80	15.98	743107
2014-01-27	15.95	15.99	15.37	15.39	585635
2014-01-28	15.36	16.11	15.19	15.49	486100
2014-01-29	15.35	15.65	15.17	15.23	500216
2014-01-30	15.34	15.69	15.21	15.52	422130
2014-01-31	15.25	15.69	15.02	15.05	533650
2014-02-03	15.08	15.20	14.32	14.33	603767
2014-02-04	14.71	14.95	14.38	14.68	618775
2014-02-05	14.57	14.70	14.41	14.53	505328
2014-02-06	14.55	14.79	14.44	14.76	347186
2014-02-07	14.84	14.97	14.76	14.89	487317
2014-02-10	14.92	14.97	14.71	14.96	462231
2014-02-11	15.01	15.27	14.82	15.21	439497
2014-02-12	15.25	15.62	15.19	15.41	439775
2014-02-13	15.28	15.61	15.14	15.46	266531
2014-02-14	15.72	16.05	15.59	16.04	635302
2014-02-18	16.06	16.21	15.96	16.15	303084
2014-02-19	16.10	16.17	15.72	15.79	695014
2014-02-20	15.80	16.00	15.63	15.95	522396
2014-02-21	16.01	16.23	15.96	16.22	576090
2014-02-24	16.27	16.78	16.26	16.65	541516
2014-02-25	16.63	16.69	16.48	16.59	615934
2014-02-26	16.66	16.88	16.64	16.78	390645
2014-02-27	16.70	16.89	16.61	16.89	564584
2014-02-28	16.94	17.39	16.78	17.02	676817
2014-03-03	16.90	17.00	16.76	16.95	365801
2014-03-04	17.17	17.72	17.08	17.42	691936
2014-03-05	17.38	17.45	17.17	17.40	350677
2014-03-06	17.42	17.52	17.24	17.46	226990
2014-03-07	17.61	17.75	17.42	17.63	313182
2014-03-10	17.62	17.79	17.53	17.71	293682
2014-03-11	17.72	17.89	17.45	17.70	290750
2014-03-12	17.65	17.81	17.33	17.75	280620
2014-03-13	17.83	17.89	17.37	17.49	301321
2014-03-14	17.43	17.84	17.27	17.66	247343
2014-03-17	17.80	17.82	17.57	17.60	484386
2014-03-18	17.64	17.77	17.50	17.72	375989
2014-03-19	17.70	17.87	17.49	17.73	280075
2014-03-20	17.71	18.21	17.71	18.21	372829
2014-03-21	18.33	18.43	17.95	18.07	746204
2014-03-24	17.53	17.83	17.38	17.68	763916
2014-03-25	17.81	17.97	17.37	17.58	381687
2014-03-26	17.76	17.77	17.27	17.32	531426
2014-03-27	17.35	17.59	17.18	17.25	842497
2014-03-28	17.26	17.37	16.96	17.05	471018
2014-03-31	17.12	17.46	17.12	17.14	684417
2014-04-01	17.21	17.67	17.09	17.63	604321
2014-04-02	17.64	17.75	17.44	17.73	302926
2014-04-03	17.78	17.81	17.53	17.70	286728
2014-04-04	17.78	17.78	17.07	17.11	462702
2014-04-07	17.09	17.32	16.63	16.77	564835
2014-04-08	16.78	16.99	16.46	16.49	509761
2014-04-09	16.51	16.53	16.28	16.39	492587
2014-04-10	16.43	16.43	15.67	15.81	569400
2014-04-11	15.62	15.91	15.46	15.68	507955
2014-04-14	15.87	15.98	15.55	15.77	382178
2014-04-15	15.78	15.95	15.47	15.76	418854
2014-04-16	15.86	15.99	15.66	15.95	367080
2014-04-17	15.96	16.35	15.95	16.27	572256
2014-04-21	16.20	16.36	16.06	16.19	350385
2014-04-22	16.22	16.52	16.01	16.29	372709
2014-04-23	16.25	16.34	16.10	16.14	470076
2014-04-24	16.25	16.34	15.77	15.85	408453
2014-04-25	15.79	15.92	15.55	15.58	371381
2014-04-28	15.65	15.79	15.21	15.50	395596
2014-04-29	15.53	15.69	15.36	15.41	361342
2014-04-30	15.29	15.47	15.07	15.42	386985
2014-05-01	15.39	15.61	15.08	15.34	401591
2014-05-02	15.32	15.83	15.22	15.50	415224
2014-05-05	15.40	15.56	15.20	15.37	253192
2014-05-06	15.34	15.53	15.19	15.21	410017
2014-05-07	15.24	15.46	15.05	15.43	441732
2014-05-08	15.47	15.64	15.21	15.27	336941
2014-05-09	15.20	15.48	15.10	15.45	537668
2014-05-12	15.56	15.82	15.45	15.76	412327
2014-05-13	15.78	15.86	15.56	15.57	545419
2014-05-14	15.55	15.55	15.06	15.16	414200
2014-05-15	15.04	15.14	14.64	15.07	421905
2014-05-16	15.03	15.04	14.78	15.03	295731
2014-05-19	15.01	15.33	14.90	15.20	254059
2014-05-20	15.17	15.17	14.76	14.95	541154
2014-05-21	15.07	15.11	14.75	14.94	353856
2014-05-22	14.99	15.12	14.90	15.08	440022
2014-05-23	15.14	15.27	14.94	15.13	262232
2014-05-27	15.27	15.49	15.19	15.45	193384
2014-05-28	15.36	15.43	15.16	15.34	219777
2014-05-29	15.39	15.43	15.19	15.25	148439
2014-05-30	15.30	15.50	15.19	15.25	218212
2014-06-02	15.29	15.59	15.03	15.45	255979
2014-06-03	15.29	15.73	15.29	15.48	349377
2014-06-04	15.43	15.65	15.41	15.59	337837
2014-06-05	15.62	16.06	15.46	15.94	374336
2014-06-06	16.05	16.25	16.04	16.14	276636
2014-06-09	16.14	16.46	16.01	16.39	250298
2014-06-10	16.33	16.38	16.15	16.29	143162
2014-06-11	16.20	16.25	16.00	16.09	214590
2014-06-12	16.11	16.20	15.85	16.01	173103
2014-06-13	16.10	16.30	16.03	16.09	245706
2014-06-16	16.05	16.22	15.77	15.82	174765
2014-06-17	15.79	16.20	15.74	16.04	292462
2014-06-18	16.06	16.27	15.89	16.16	368367
2014-06-19	16.18	16.18	15.97	16.15	181394
2014-06-20	16.25	16.25	15.99	16.16	668436
2014-06-23	16.12	16.20	15.96	16.18	233023
2014-06-24	16.13	16.36	15.77	15.78	315688
2014-06-25	15.76	15.95	15.45	15.93	175991
2014-06-26	15.96	15.96	15.64	15.90	147390
2014-06-27	15.78	15.91	15.70	15.88	630212
2014-06-30	15.83	15.97	15.71	15.95	343261
2014-07-01	15.95	16.42	15.90	16.22	472542
2014-07-02	16.15	16.22	15.95	16.03	359811
2014-07-03	16.13	16.43	16.13	16.43	209733
2014-07-07	16.40	16.48	16.17	16.20	219780
2014-07-08	16.20	16.24	15.87	16.12	516660
2014-07-09	16.23	16.32	16.11	16.18	249296
2014-07-10	16.00	16.15	15.75	15.99	374512
2014-07-11	15.95	16.02	15.79	15.96	240290
2014-07-14	16.16	16.16	15.91	15.99	264090
2014-07-15	15.94	16.12	15.93	16.06	274508
2014-07-16	16.17	16.17	15.77	15.80	277650
2014-07-17	15.65	15.88	15.31	15.41	405350
2014-07-18	15.34	15.67	15.34	15.57	352210
2014-07-21	15.48	15.52	15.29	15.42	246074
2014-07-22	15.27	15.78	15.19	15.25	387645
2014-07-23	15.21	15.26	14.80	14.89	872338
2014-07-24	14.93	15.13	14.79	14.95	392411
2014-07-25	14.83	15.02	14.81	14.89	327594
2014-07-28	14.90	14.90	14.62	14.76	365864
2014-07-29	14.78	14.91	14.70	14.88	392597
2014-07-30	14.85	15.22	14.81	15.18	408934
2014-07-31	15.06	15.32	14.83	15.02	892435
2014-08-01	15.07	15.31	14.59	14.65	471986
2014-08-04	14.71	14.77	14.38	14.47	444363
2014-08-05	14.39	14.68	14.38	14.55	506213
2014-08-06	14.50	14.84	14.44	14.81	703644
2014-08-07	14.83	14.88	14.61	14.63	529658
2014-08-08	14.64	14.88	14.59	14.73	518298
2014-08-11	14.79	14.81	14.58	14.60	534933
2014-08-12	14.55	14.62	14.35	14.40	456444
2014-08-13	14.44	14.86	14.44	14.86	543643
2014-08-14	14.88	14.93	14.63	14.65	403283
2014-08-15	14.77	14.83	14.43	14.45	675686
2014-08-18	14.63	14.77	14.49	14.71	459897
2014-08-19	14.70	14.81	14.64	14.74	304922
2014-08-20	14.69	14.69	14.44	14.64	317293
2014-08-21	14.64	14.95	14.50	14.83	294368
2014-08-22	14.86	14.99	14.76	14.89	316955
2014-08-25	14.91	15.00	14.74	14.75	400812
2014-08-26	14.80	14.86	14.58	14.77	698128
2014-08-27	14.75	14.84	14.61	14.64	202457
2014-08-28	14.60	14.77	14.37	14.38	319026
2014-08-29	14.39	14.61	14.26	14.60	777324
2014-09-02	14.70	14.89	14.60	14.73	360936
2014-09-03	14.73	14.87	14.62	14.75	482488
2014-09-04	14.75	14.98	14.71	14.73	363366
2014-09-05	14.70	14.83	14.63	14.74	406309
2014-09-08	14.72	14.84	14.67	14.80	337030
2014-09-09	14.80	14.82	14.65	14.65	373922
2014-09-10	14.69	14.86	14.69	14.78	422415
2014-09-11	14.75	15.13	14.69	15.04	469748
2014-09-12	15.07	15.33	14.99	15.30	562842
2014-09-15	15.30	15.30	15.00	15.01	315675
2014-09-16	15.00	15.17	14.81	14.95	482040
2014-09-17	15.00	15.17	14.83	14.92	429736
2014-09-18	15.00	15.43	14.85	15.25	356098
2014-09-19	15.28	15.51	14.98	14.99	869021
2014-09-22	14.96	15.10	14.85	14.98	846391
2014-09-23	15.00	15.08	14.77	14.77	712773
2014-09-24	14.86	14.96	14.70	14.77	486283
2014-09-25	14.79	14.87	14.61	14.63	361941
2014-09-26	14.64	14.79	14.59	14.77	312663
2014-09-29	14.69	14.85	14.61	14.64	319994
2014-09-30	14.63	14.76	14.54	14.59	650361
2014-10-01	14.60	14.66	14.30	14.37	445142
2014-10-02	14.42	14.91	14.26	14.38	496644
2014-10-03	14.55	14.75	14.52	14.63	495015
2014-10-06	14.70	14.80	14.56	14.71	416716
2014-10-07	14.69	14.75	14.43	14.45	521275
2014-10-08	14.42	14.85	14.38	14.82	501182
2014-10-09	14.86	14.89	14.41	14.41	568244
2014-10-10	14.41	14.62	14.35	14.37	586226
2014-10-13	14.43	14.76	14.43	14.55	844389
2014-10-14	14.63	14.78	14.58	14.70	646536
2014-10-15	14.49	14.64	14.14	14.37	981435
2014-10-16	14.17	14.91	14.17	14.84	711329
2014-10-17	15.07	15.07	14.74	14.78	657834
2014-10-20	14.70	14.85	14.63	14.75	448896
2014-10-21	14.32	14.91	14.00	14.01	1336815
2014-10-22	13.79	13.92	13.51	13.53	1483706
2014-10-23	13.60	13.60	13.28	13.42	836880
2014-10-24	13.39	13.53	13.25	13.27	579490
2014-10-27	13.25	13.43	13.16	13.43	608814
2014-10-28	13.45	13.67	13.43	13.65	584356
2014-10-29	13.51	13.75	13.39	13.70	494189
2014-10-30	13.78	13.99	13.67	13.86	953236
2014-10-31	14.15	14.26	13.90	14.14	662002
2014-11-03	14.12	14.29	14.02	14.10	511383
2014-11-04	14.06	14.19	13.79	13.99	301232
2014-11-05	14.04	14.25	13.99	14.16	393570
2014-11-06	14.16	14.29	14.12	14.29	220290
2014-11-07	14.24	14.55	14.20	14.54	431115
2014-11-10	14.52	14.70	14.45	14.56	290284
2014-11-11	14.56	14.70	14.47	14.50	281985
2014-11-12	14.47	14.87	14.47	14.85	512195
2014-11-13	14.83	14.83	14.57	14.73	119887
2014-11-14	14.65	14.69	14.42	14.54	305376
2014-11-17	14.48	14.55	14.27	14.32	294234
2014-11-18	14.31	14.38	14.18	14.25	240717
2014-11-19	14.18	14.26	13.85	13.96	632899
2014-11-20	13.77	14.20	13.77	14.20	404491
2014-11-21	14.44	14.63	13.99	14.00	354265
2014-11-24	14.10	14.31	14.07	14.29	295674
2014-11-25	14.32	14.40	14.19	14.37	318042
2014-11-26	14.43	14.46	14.21	14.28	202615
2014-11-28	14.32	14.49	13.88	13.92	160541
2014-12-01	13.95	14.01	13.52	13.60	431095
2014-12-02	13.65	13.93	13.51	13.62	651569
2014-12-03	13.66	13.94	13.62	13.88	388010
2014-12-04	13.90	13.90	13.66	13.72	438652
2014-12-05	13.75	14.12	13.75	14.03	434552
2014-12-08	14.04	14.25	13.91	14.02	251822
2014-12-09	13.86	14.35	13.76	14.35	465429
2014-12-10	14.31	14.44	13.73	13.84	432879
2014-12-11	13.89	14.02	13.77	13.84	368525
2014-12-12	13.69	13.80	13.51	13.58	393779
2014-12-15	13.60	13.65	13.18	13.35	503279
2014-12-16	13.32	13.59	13.19	13.39	522604
2014-12-17	13.41	13.79	13.25	13.77	476351
2014-12-18	13.93	14.08	13.74	13.95	369224
2014-12-19	13.96	13.96	13.50	13.75	3060204
2014-12-22	13.76	13.83	13.62	13.72	469340
2014-12-23	13.83	14.15	13.65	13.96	521744
2014-12-24	14.04	14.09	13.89	13.99	178153
2014-12-26	14.07	14.31	14.00	14.20	237375
2014-12-29	14.23	14.58	14.14	14.39	336357
2014-12-30	14.39	14.52	14.33	14.39	185992
2014-12-31	14.49	14.56	14.29	14.38	339822
2015-01-02	14.42	14.42	13.83	14.08	260614
2015-01-05	13.98	13.98	13.60	13.63	346130
2015-01-06	13.62	13.73	13.21	13.21	718303
2015-01-07	13.33	13.48	13.22	13.27	448056
2015-01-08	13.35	13.73	13.33	13.71	671047
2015-01-09	13.70	13.70	13.24	13.33	410631
2015-01-12	13.33	13.40	13.10	13.28	390204
2015-01-13	13.38	13.60	13.05	13.23	553897
2015-01-14	13.03	13.19	12.77	12.99	496370
2015-01-15	13.01	13.08	12.84	12.92	592787
2015-01-16	12.87	13.25	12.83	13.19	588205
2015-01-20	13.26	13.27	13.07	13.11	344021
2015-01-21	13.11	13.30	12.93	12.97	413596
2015-01-22	13.07	13.70	13.04	13.62	359079
2015-01-23	13.62	13.68	13.34	13.47	274623
2015-01-26	13.50	13.79	13.31	13.62	305717
2015-01-27	14.00	14.00	13.21	13.81	536809
2015-01-28	13.39	13.67	13.02	13.08	784695
2015-01-29	13.04	13.48	12.91	13.15	721498
2015-01-30	13.05	13.21	12.93	12.95	539562
2015-02-02	12.98	13.38	12.85	13.34	702570
2015-02-03	13.49	13.85	13.42	13.76	481099
2015-02-04	13.65	13.74	13.41	13.46	389510
2015-02-05	13.54	13.72	13.44	13.69	837867
2015-02-06	13.77	14.24	13.77	13.98	517259
2015-02-09	13.93	13.93	13.33	13.35	734812
2015-02-10	13.49	13.63	13.13	13.25	661946
2015-02-11	13.26	13.39	13.03	13.24	372317
2015-02-12	13.32	13.65	13.28	13.63	374593
2015-02-13	13.69	13.90	13.56	13.86	809326
2015-02-17	13.82	14.02	13.69	14.01	265795
2015-02-18	13.98	13.98	13.59	13.69	250584
2015-02-19	13.67	13.74	13.55	13.56	253109
2015-02-20	13.56	13.80	13.36	13.78	360454
2015-02-23	13.71	13.74	13.58	13.74	239133
2015-02-24	13.77	14.00	13.71	13.80	261704
2015-02-25	13.81	13.91	13.69	13.77	257520
2015-02-26	13.79	13.92	13.72	13.90	314648
2015-02-27	13.87	13.95	13.75	13.75	259172
2015-03-02	13.77	13.98	13.71	13.94	213312
2015-03-03	13.88	13.94	13.79	13.83	200891
2015-03-04	13.80	13.87	13.66	13.70	267715
2015-03-05	13.71	13.88	13.50	13.84	230228
2015-03-06	13.83	14.20	13.71	13.91	291066
2015-03-09	13.96	14.14	13.92	14.04	179043
2015-03-10	13.90	13.96	13.66	13.75	215034
2015-03-11	13.81	13.94	13.67	13.93	180241
2015-03-12	14.08	14.30	13.92	14.28	572333
2015-03-13	14.18	14.25	13.80	14.05	401180
2015-03-16	14.06	14.15	13.94	14.08	352390
2015-03-17	14.04	14.32	13.91	14.32	337489
2015-03-18	14.25	14.46	14.07	14.32	843225
2015-03-19	14.29	14.35	14.11	14.35	403594
2015-03-20	14.42	14.67	14.13	14.60	932133
2015-03-23	14.49	14.61	14.21	14.32	547540
2015-03-24	14.36	14.36	14.16	14.24	248368
2015-03-25	14.28	14.41	14.05	14.08	340604
2015-03-26	14.10	14.34	13.93	14.34	316747
2015-03-27	14.30	14.39	14.10	14.33	330177
2015-03-30	14.36	14.67	14.32	14.55	240697
2015-03-31	14.52	14.52	14.31	14.47	211304
2015-04-01	14.43	14.55	14.27	14.55	247119
2015-04-02	14.57	14.68	14.39	14.59	290966
2015-04-06	14.48	14.64	14.27	14.44	241985
2015-04-07	14.45	14.58	14.35	14.51	183797
2015-04-08	14.56	14.64	14.37	14.53	218520
2015-04-09	14.55	14.64	14.28	14.49	119357
2015-04-10	14.55	14.62	14.44	14.59	140993
2015-04-13	14.56	14.79	14.49	14.77	210696
2015-04-14	14.72	14.72	14.37	14.56	244349
2015-04-15	14.55	14.80	14.42	14.74	340463
2015-04-16	14.69	14.83	14.60	14.78	290759
2015-04-17	14.69	14.72	14.42	14.50	412049
2015-04-20	14.51	14.83	14.48	14.75	227616
2015-04-21	14.76	14.76	14.22	14.42	372745
2015-04-22	14.39	14.74	14.27	14.51	388494
2015-04-23	14.48	14.58	14.42	14.56	171350
2015-04-24	14.52	14.68	14.40	14.42	226616
2015-04-27	14.41	14.57	14.13	14.28	352671
2015-04-28	14.29	14.56	14.26	14.49	323882
2015-04-29	14.36	14.60	14.36	14.44	422961
2015-04-30	14.36	14.47	14.14	14.19	427457
2015-05-01	14.21	14.37	13.97	14.11	279336
2015-05-04	14.11	14.25	14.11	14.14	290617
2015-05-05	14.14	14.27	14.02	14.13	314124
2015-05-06	14.19	14.26	14.03	14.24	241262
2015-05-07	14.24	14.27	14.10	14.22	214794
2015-05-08	14.31	14.37	14.15	14.25	252238
2015-05-11	14.28	14.44	14.26	14.40	275360
2015-05-12	14.37	14.54	14.15	14.43	216787
2015-05-13	14.44	14.55	14.30	14.50	149806
2015-05-14	14.52	14.60	14.38	14.48	286407
2015-05-15	14.47	14.48	14.08	14.25	330053
2015-05-18	14.26	14.58	14.20	14.57	365635
2015-05-19	14.51	14.74	14.50	14.74	622418
2015-05-20	14.73	14.75	14.55	14.72	251982
2015-05-21	14.68	14.72	14.52	14.63	247015
2015-05-22	14.62	14.69	14.48	14.50	158454
2015-05-26	14.43	14.43	14.18	14.32	217856
2015-05-27	14.36	14.56	14.20	14.54	186907
2015-05-28	14.47	14.64	14.40	14.64	246150
2015-05-29	14.58	14.64	14.34	14.40	280694
2015-06-01	14.48	14.49	14.19	14.31	204017
2015-06-02	14.30	14.55	14.30	14.53	324922
2015-06-03	14.59	14.76	14.51	14.71	364130
2015-06-04	14.62	14.68	14.47	14.48	405296
2015-06-05	14.53	14.81	14.51	14.78	468938
2015-06-08	14.79	14.95	14.75	14.89	267476
2015-06-09	14.90	15.20	14.73	15.08	270643
2015-06-10	15.16	15.50	15.16	15.18	406698
2015-06-11	15.16	15.30	15.03	15.30	298101
2015-06-12	15.14	15.24	14.99	15.10	610491
2015-06-15	14.94	15.19	14.63	14.87	616139
2015-06-16	14.81	14.98	14.75	14.96	385010
2015-06-17	15.00	15.08	14.62	14.67	380716
2015-06-18	14.76	14.90	14.53	14.88	397060
2015-06-19	14.86	15.02	14.71	14.78	1486059
2015-06-22	14.92	15.13	14.77	15.06	302911
2015-06-23	15.10	15.35	14.93	15.24	307057
2015-06-24	15.21	15.33	15.12	15.16	403081
2015-06-25	15.26	15.38	15.15	15.33	466059
2015-06-26	15.40	15.43	15.17	15.27	1178170
2015-06-29	15.18	15.28	14.79	14.80	338017
2015-06-30	14.99	15.07	14.77	14.79	528143
2015-07-01	14.99	15.07	14.89	14.92	452597
2015-07-02	14.95	14.95	14.55	14.64	394615
2015-07-06	14.50	14.97	14.34	14.73	321139
2015-07-07	14.75	14.75	14.35	14.54	526931
2015-07-08	14.45	14.57	14.36	14.46	418058
2015-07-09	14.62	14.79	14.47	14.73	425757
2015-07-10	14.95	15.03	14.70	14.79	321306
2015-07-13	14.90	14.96	14.81	14.96	237596
2015-07-14	14.87	15.07	14.81	15.05	254435
2015-07-15	15.14	15.26	14.96	15.11	292630
2015-07-16	15.22	15.33	15.03	15.05	278168
2015-07-17	15.05	15.05	14.77	14.94	307407
2015-07-20	14.95	15.05	14.85	15.01	223647
2015-07-21	15.10	15.60	15.03	15.11	522766
2015-07-22	15.25	15.71	15.23	15.62	790940
2015-07-23	15.66	15.84	15.36	15.40	385409
2015-07-24	15.33	15.41	15.13	15.14	354625
2015-07-27	15.11	15.20	14.95	15.19	391477
2015-07-28	15.33	15.41	15.17	15.29	402861
2015-07-29	15.13	15.38	15.05	15.08	444215
2015-07-30	15.08	15.27	15.00	15.25	293089
2015-07-31	15.25	15.38	15.07	15.35	373700
2015-08-03	15.35	15.46	15.19	15.45	391161
2015-08-04	15.45	15.69	15.40	15.60	532302
2015-08-05	15.66	15.80	15.47	15.72	385832
2015-08-06	15.75	15.79	15.45	15.62	242437
2015-08-07	15.52	15.70	15.34	15.51	238331
2015-08-10	15.65	15.80	15.62	15.74	414751
2015-08-11	15.60	15.75	15.39	15.47	225189
2015-08-12	15.37	15.39	15.05	15.32	385556
2015-08-13	15.31	15.45	15.23	15.31	398535
2015-08-14	15.31	15.55	15.25	15.55	313851
2015-08-17	15.46	15.70	15.31	15.63	345255
2015-08-18	15.65	15.71	15.47	15.64	389731
2015-08-19	15.53	15.64	15.37	15.38	257646
2015-08-20	15.20	15.23	15.08	15.11	396393
2015-08-21	14.80	15.05	14.75	14.81	454588
2015-08-24	14.29	14.58	14.02	14.03	670482
2015-08-25	14.45	14.45	13.83	13.85	594929
2015-08-26	14.09	14.33	13.88	14.30	478536
2015-08-27	14.40	14.62	14.20	14.31	523790
2015-08-28	14.19	14.52	14.17	14.41	358831
2015-08-31	14.28	14.57	14.25	14.55	297602
2015-09-01	14.32	14.36	13.85	13.89	462857
2015-09-02	14.02	14.19	13.90	14.19	268024
2015-09-03	14.14	14.35	14.10	14.28	274405
2015-09-04	14.08	14.27	14.08	14.24	211210
2015-09-08	14.47	14.70	14.17	14.62	457776
2015-09-09	14.64	14.96	14.64	14.79	572342
2015-09-10	14.71	15.06	14.68	14.95	481809
2015-09-11	14.78	15.04	14.78	14.91	310542
2015-09-14	14.92	15.04	14.85	14.98	261149
2015-09-15	15.04	15.24	15.01	15.15	233613
2015-09-16	15.19	15.28	15.02	15.23	293280
2015-09-17	15.15	15.35	14.72	14.82	381655
2015-09-18	14.55	14.79	14.25	14.35	1456467
2015-09-21	14.51	14.72	14.45	14.71	273193
2015-09-22	14.51	14.76	14.45	14.61	274524
2015-09-23	14.65	14.81	14.51	14.75	341105
2015-09-24	14.60	14.99	14.56	14.98	368815
2015-09-25	15.13	15.34	15.04	15.16	377122
2015-09-28	15.09	15.25	14.92	15.04	505686
2015-09-29	15.04	15.16	14.96	15.14	299470
2015-09-30	15.24	15.28	14.90	15.02	521420
2015-10-01	14.98	15.23	14.80	15.02	317917
2015-10-02	14.83	14.99	14.33	14.96	567290
2015-10-05	15.02	15.46	15.01	15.43	318304
2015-10-06	15.43	15.53	15.25	15.34	334841
2015-10-07	15.44	15.72	15.41	15.71	287922
2015-10-08	15.65	15.85	15.62	15.82	541803
2015-10-09	15.82	15.96	15.54	15.60	272412
2015-10-12	15.59	15.80	15.53	15.76	182964
2015-10-13	15.71	15.87	15.62	15.68	223497
2015-10-14	15.75	15.75	15.15	15.19	271320
2015-10-15	15.29	15.45	15.11	15.44	469356
2015-10-16	15.53	15.53	15.27	15.38	338390
2015-10-19	15.22	15.58	15.22	15.34	423460
2015-10-20	16.00	16.05	15.58	16.00	1047661
2015-10-21	16.19	16.55	16.08	16.36	1016395
2015-10-22	16.48	17.10	16.30	17.04	980947
2015-10-23	17.25	17.41	17.19	17.39	531240
2015-10-26	17.37	17.41	17.08	17.20	544202
2015-10-27	17.04	17.24	16.90	17.00	528024
2015-10-28	16.96	17.59	16.93	17.59	852712
2015-10-29	17.65	17.83	17.37	17.49	610392
2015-10-30	17.48	17.54	16.75	16.79	511352
2015-11-02	16.85	17.11	16.82	16.85	879063
2015-11-03	16.77	16.99	16.77	16.95	461286
2015-11-04	16.94	17.11	16.88	17.01	308682
2015-11-05	17.05	17.60	17.05	17.52	416699
2015-11-06	17.73	18.26	17.73	18.20	616478
2015-11-09	18.30	18.42	17.86	18.03	432152
2015-11-10	17.98	18.26	17.83	18.16	523448
2015-11-11	18.24	18.30	17.77	17.85	355519
2015-11-12	17.83	17.98	17.58	17.63	291861
2015-11-13	17.55	17.71	17.29	17.41	387740
2015-11-16	17.42	17.69	17.13	17.66	323769
2015-11-17	17.75	18.03	17.64	17.70	376487
2015-11-18	17.73	18.01	17.53	17.99	328658
2015-11-19	17.89	18.10	17.81	18.10	316669
2015-11-20	18.17	18.27	17.97	18.16	333338
2015-11-23	18.17	18.36	18.13	18.25	269864
2015-11-24	18.75	19.63	18.55	19.21	2107844
2015-11-25	19.16	19.27	18.44	18.69	717869
2015-11-27	18.76	18.85	18.52	18.71	331682
2015-11-30	18.92	19.11	18.71	18.91	568860
2015-12-01	18.95	19.33	18.80	18.92	509615
2015-12-02	18.95	19.48	18.38	18.47	758766
2015-12-03	18.48	18.68	18.15	18.19	492839
2015-12-04	18.19	18.59	18.11	18.48	421923
2015-12-07	18.00	18.56	17.76	18.18	1553899
2015-12-08	18.31	18.90	18.14	18.61	1750338
2015-12-09	18.51	18.74	17.03	17.63	1728797
2015-12-10	17.59	18.06	17.35	17.85	727229
2015-12-11	17.46	17.80	16.67	16.69	1062681
2015-12-14	16.63	16.90	16.33	16.78	832104
2015-12-15	16.94	17.12	16.68	16.80	787529
2015-12-16	16.90	16.96	16.37	16.75	935456
2015-12-17	16.71	16.83	16.34	16.75	893697
2015-12-18	16.62	16.81	16.09	16.62	5858883
2015-12-21	17.24	17.93	16.93	17.31	1137363
2015-12-22	17.43	17.53	16.94	17.29	593768
2015-12-23	17.44	17.52	17.24	17.45	429725
2015-12-24	17.38	17.61	17.29	17.30	361944
2015-12-28	17.31	17.77	17.18	17.70	995652
2015-12-29	17.73	18.01	17.46	17.68	528563
2015-12-30	17.69	17.69	17.50	17.51	335010
2015-12-31	17.47	17.57	17.21	17.22	463364
2016-01-04	16.96	17.00	16.60	16.78	762120
2016-01-05	16.87	16.98	16.57	16.80	503827
2016-01-06	16.68	16.83	16.45	16.61	480664
2016-01-07	16.35	16.56	16.14	16.14	537623
2016-01-08	16.36	16.36	15.64	15.67	1137386
2016-01-11	15.81	15.99	15.72	15.87	571919
2016-01-12	15.99	15.99	15.60	15.87	663391
2016-01-13	15.89	15.96	15.22	15.36	460917
2016-01-14	15.41	15.56	15.19	15.44	647841
2016-01-15	14.98	15.54	14.98	15.53	1045025
2016-01-19	15.79	15.79	15.00	15.23	880716
2016-01-20	14.90	15.23	14.44	15.03	836089
2016-01-21	14.99	15.21	14.56	14.58	482853
2016-01-22	14.69	14.96	14.52	14.92	540997
2016-01-25	14.71	14.82	14.31	14.36	471182
2016-01-26	14.77	14.96	14.34	14.82	768617
2016-01-27	14.74	14.92	14.38	14.47	557730
2016-01-28	14.64	15.15	14.64	14.94	385326
2016-01-29	14.94	15.20	14.80	15.20	804663
2016-02-01	15.14	15.49	14.84	15.31	479553
2016-02-02	15.15	15.15	14.69	14.87	571140
2016-02-03	14.92	15.04	14.42	14.89	517092
2016-02-04	14.80	15.16	14.78	14.93	592527
2016-02-05	14.97	15.13	14.57	14.57	529352
2016-02-08	14.43	14.67	14.14	14.58	575324
2016-02-09	14.38	14.63	14.23	14.50	368605
2016-02-10	14.58	14.83	14.22	14.23	445841
2016-02-11	13.95	14.11	13.62	13.79	576558
2016-02-12	13.90	14.27	13.90	14.25	725115
2016-02-16	14.43	14.64	14.21	14.58	394855
2016-02-17	14.65	14.68	14.30	14.39	445099
2016-02-18	14.41	14.41	13.83	13.90	606434
2016-02-19	13.85	14.11	13.82	13.93	766507
2016-02-22	13.96	14.43	13.86	14.36	958556
2016-02-23	14.29	14.29	13.85	14.07	484016
2016-02-24	13.95	14.24	13.59	14.22	449883
2016-02-25	14.20	14.53	14.10	14.48	434543
2016-02-26	14.56	14.77	14.52	14.66	430916
2016-02-29	14.63	14.66	14.30	14.31	439332
2016-03-01	14.31	14.31	14.31	14.71	607738
2016-03-02	14.65	14.88	14.39	14.71	452477
2016-03-03	14.86	14.86	14.86	14.90	342864
2016-03-04	14.90	14.90	14.90	15.09	444309
2016-03-07	15.04	15.33	15.01	15.23	355967
2016-03-08	15.07	15.18	14.92	15.23	375818
2016-03-09	14.94	14.94	14.94	14.93	269039
2016-03-10	15.03	15.16	14.61	14.93	224968
2016-03-11	15.05	15.24	15.00	15.21	215695
2016-03-14	15.21	15.31	14.90	15.07	276214
2016-03-15	15.07	15.07	15.07	14.83	282616
2016-03-16	14.73	14.91	14.44	14.51	314220
2016-03-17	14.44	15.27	14.00	15.17	712315
2016-03-18	15.27	15.56	15.11	15.42	1210847
2016-03-21	15.44	15.50	15.16	15.34	239738
2016-03-22	15.18	15.46	15.08	15.38	250059
2016-03-23	15.35	15.63	15.17	15.20	326048
2016-03-24	15.20	15.20	15.20	14.81	453177
2016-03-28	14.89	14.92	14.74	14.74	37412
2016-03-29	14.70	14.85	14.34	14.68	983559
2016-03-30	14.82	15.23	14.82	15.15	581843
2016-03-31	15.15	15.47	15.05	15.15	501562
2016-04-01	15.06	15.31	14.96	15.08	526962
2016-04-04	15.04	15.16	14.96	14.98	470893
2016-04-05	14.98	14.98	14.98	14.64	375793
2016-04-06	14.60	14.80	14.40	14.70	417378
2016-04-07	14.61	14.62	14.28	14.36	561475
2016-04-08	14.53	14.77	14.46	14.59	289785
2016-04-11	14.68	14.98	14.66	14.71	440464
2016-04-12	14.71	15.07	14.71	15.03	456302
2016-04-13	15.18	15.64	15.13	15.63	696223
2016-04-14	15.61	16.01	15.51	15.80	437589
2016-04-15	15.76	15.86	15.66	15.74	401844
2016-04-18	15.59	16.01	15.52	15.97	400900
2016-04-19	15.59	16.23	15.56	15.92	629828
2016-04-20	16.00	16.37	15.94	16.29	548448
2016-04-21	16.32	16.42	16.09	16.21	489282
2016-04-22	16.15	16.31	16.03	16.16	534828
2016-04-25	16.14	16.15	15.93	16.02	318093
2016-04-26	16.07	16.25	15.95	16.19	330577
2016-04-27	16.06	16.20	15.76	15.95	468709
2016-04-28	15.88	15.97	15.72	15.74	364189
2016-04-29	15.69	15.81	15.42	15.62	451730
2016-05-02	15.70	15.82	15.54	15.73	290425
2016-05-03	15.53	15.58	15.25	15.36	284595
2016-05-04	15.22	15.44	14.95	15.21	463197
2016-05-05	15.22	15.33	15.04	15.06	325792
2016-05-06	15.29	15.29	14.87	15.11	401726
2016-05-09	15.03	15.16	14.88	15.03	283136
2016-05-10	15.17	15.31	15.08	15.29	295502
2016-05-11	15.23	15.42	15.04	15.05	291056
2016-05-12	15.15	15.25	14.84	14.99	353654
2016-05-13	15.02	15.13	14.85	14.98	512947
2016-05-16	14.97	15.37	14.88	15.24	424174
2016-05-17	15.26	15.69	15.15	15.17	1067301
2016-05-18	15.15	15.69	15.12	15.58	759611
2016-05-19	15.51	15.78	15.18	15.37	552391
2016-05-20	15.47	15.72	15.47	15.68	506782
2016-05-23	15.63	15.69	15.32	15.55	613207
2016-05-24	15.66	15.99	15.64	15.97	507125
2016-05-25	16.06	16.36	16.00	16.28	403214
2016-05-26	16.28	16.29	16.00	16.12	326435
2016-05-27	16.17	16.26	16.06	16.26	472061
2016-05-31	16.39	16.40	16.17	16.26	488355
2016-06-01	16.17	16.40	16.05	16.36	561660
2016-06-02	16.27	16.31	16.09	16.30	493019
2016-06-03	16.11	16.11	15.58	16.03	949899
2016-06-06	16.07	16.38	16.02	16.24	397426
2016-06-07	16.20	16.28	16.05	16.13	256645
2016-06-08	16.12	16.33	16.09	16.24	424950
2016-06-09	16.11	16.19	15.81	16.10	573660
2016-06-10	15.91	16.06	15.75	15.81	378365
2016-06-13	15.69	15.85	15.54	15.62	417954
2016-06-14	15.56	15.75	15.36	15.40	419932
2016-06-15	15.54	15.72	15.31	15.42	363102
2016-06-16	15.26	15.34	15.01	15.30	603866
2016-06-17	15.31	15.49	15.06	15.13	1072668
2016-06-20	15.30	15.64	15.30	15.34	611815
2016-06-21	15.34	15.47	15.16	15.41	708295
2016-06-22	15.43	15.65	15.39	15.42	700371
2016-06-23	15.66	16.03	15.63	15.96	612085
2016-06-24	14.94	15.15	14.64	14.64	732050
2016-06-27	14.44	14.44	13.99	14.09	800013
2016-06-28	14.31	14.46	14.09	14.40	602089
2016-06-29	14.61	14.69	14.36	14.67	434927
2016-06-30	14.75	14.93	14.49	14.92	637324
2016-07-01	14.87	14.89	14.51	14.63	449446
2016-07-05	14.43	14.50	14.18	14.41	808541
2016-07-06	14.19	14.67	14.16	14.66	728545
2016-07-07	14.78	14.98	14.69	14.86	794081
2016-07-08	15.09	15.44	14.99	15.30	545799
2016-07-11	15.42	15.66	15.37	15.56	476438
2016-07-12	15.74	16.02	15.74	15.95	501620
2016-07-13	15.88	16.04	15.81	15.90	509749
2016-07-14	16.10	16.30	16.01	16.16	489601
2016-07-15	16.36	16.36	16.07	16.10	359588
2016-07-18	16.04	16.24	15.89	15.89	409638
2016-07-19	15.20	16.26	15.10	16.00	600002
2016-07-20	16.03	16.03	15.71	15.74	451621
2016-07-21	15.77	15.86	15.55	15.55	496436
2016-07-22	15.61	15.97	15.54	15.88	530735
2016-07-25	15.92	15.97	15.56	15.60	637595
2016-07-26	15.58	15.94	15.40	15.47	735100
2016-07-27	15.57	15.80	15.48	15.61	525989
2016-07-28	15.64	15.73	15.45	15.58	407777
2016-07-29	15.58	15.66	15.34	15.37	1852126
2016-08-01	15.39	15.78	15.23	15.70	968522
2016-08-02	15.47	15.73	15.40	15.49	765042
2016-08-03	15.25	15.70	15.20	15.39	761800
2016-08-04	15.40	15.41	15.15	15.31	634003
2016-08-05	15.41	15.70	15.38	15.63	691820
2016-08-08	15.59	15.71	15.44	15.51	638509
2016-08-09	15.66	15.72	15.38	15.44	878491
2016-08-10	15.40	15.42	15.24	15.28	555806
2016-08-11	15.17	15.56	15.00	15.41	795220
2016-08-12	15.25	15.37	15.16	15.36	474078
2016-08-15	15.36	15.59	15.32	15.59	292280
2016-08-16	15.58	15.70	15.30	15.67	480673
2016-08-17	15.65	16.01	15.61	15.99	1186183
2016-08-18	15.99	16.15	15.93	16.15	737838
2016-08-19	16.14	16.37	16.08	16.32	1092422
2016-08-22	16.23	16.28	16.00	16.28	748021
2016-08-23	16.40	16.64	16.25	16.62	1430899
2016-08-24	16.57	16.75	16.51	16.72	648433
2016-08-25	16.66	16.99	16.62	16.96	1054067
2016-08-26	16.95	17.00	16.66	16.85	747060
2016-08-29	16.91	16.99	16.82	16.94	640161
2016-08-30	16.92	17.05	16.90	17.03	492933
2016-08-31	17.03	17.24	16.91	17.20	1132159
2016-09-01	17.29	17.30	16.93	17.18	576934
2016-09-02	17.23	17.41	17.06	17.40	478982
2016-09-06	17.44	17.45	17.02	17.08	439117
2016-09-07	17.04	17.41	16.99	17.24	412860
2016-09-08	17.29	17.48	17.17	17.29	653273
2016-09-09	17.20	17.41	17.19	17.21	573611
2016-09-12	17.12	17.46	16.98	17.45	710786
2016-09-13	17.27	17.37	16.94	17.06	725164
2016-09-14	17.01	17.13	16.79	16.84	620634
2016-09-15	16.86	16.98	16.76	16.96	834013
2016-09-16	16.99	16.99	16.59	16.59	2188405
2016-09-19	16.66	16.93	16.59	16.71	557773
2016-09-20	16.80	16.80	16.59	16.61	342380
2016-09-21	16.69	16.88	16.61	16.82	448734
2016-09-22	16.93	17.03	16.81	17.00	398970
2016-09-23	16.91	17.06	16.86	17.03	475079
2016-09-26	16.89	16.93	16.67	16.75	714752
2016-09-27	16.68	17.00	16.56	16.98	514695
2016-09-28	17.05	17.26	16.95	17.24	472280
2016-09-29	17.28	17.28	16.89	16.96	433648
2016-09-30	17.03	17.45	17.00	17.37	616858
2016-10-03	17.20	17.28	17.09	17.18	451020
2016-10-04	17.19	17.55	17.19	17.53	579467
2016-10-05	17.62	17.89	17.55	17.86	904925
2016-10-06	17.80	17.83	17.49	17.52	720934
2016-10-07	17.45	17.63	17.36	17.58	340031
2016-10-10	17.66	17.86	17.64	17.69	273712
2016-10-11	17.66	17.78	17.34	17.44	270078
2016-10-12	17.47	17.65	17.38	17.51	399299
2016-10-13	17.34	17.34	17.00	17.07	465778
2016-10-14	17.27	17.36	17.09	17.14	404795
2016-10-17	17.09	17.21	17.01	17.02	183241
2016-10-18	17.26	17.26	17.03	17.10	334133
2016-10-19	17.02	17.02	16.19	16.21	1185660
2016-10-20	16.11	16.29	15.71	16.23	1218651
2016-10-21	16.05	16.25	16.03	16.22	756971
2016-10-24	16.36	16.53	16.33	16.51	643572
2016-10-25	16.45	16.57	16.27	16.37	397891
2016-10-26	16.27	16.43	16.18	16.27	581736
2016-10-27	16.35	16.35	16.16	16.20	443087
2016-10-28	16.23	16.23	16.04	16.17	461701
2016-10-31	16.22	16.33	16.06	16.14	701308
2016-11-01	16.20	16.28	15.78	16.00	852553
2016-11-02	15.92	15.92	15.66	15.69	594236
2016-11-03	15.70	15.78	15.47	15.58	635875
2016-11-04	15.58	15.67	15.41	15.45	834499
2016-11-07	15.90	15.90	15.72	15.83	771418
2016-11-08	15.81	15.92	15.63	15.76	322283
2016-11-09	15.63	16.92	15.39	16.91	983054
2016-11-10	17.07	17.92	17.07	17.80	1141045
2016-11-11	17.78	18.26	17.55	18.22	1131647
2016-11-14	18.46	19.16	18.34	18.79	915321
2016-11-15	18.75	19.10	18.53	19.05	1137898
2016-11-16	18.75	19.34	18.71	19.13	976529
2016-11-17	19.10	19.26	18.99	19.18	791289
2016-11-18	19.27	19.70	19.24	19.62	941204
2016-11-21	19.70	19.83	19.43	19.80	858200
2016-11-22	19.90	20.28	19.70	20.21	866265
2016-11-23	20.31	20.45	20.11	20.41	487418
2016-11-25	20.49	20.49	20.32	20.39	242675
2016-11-28	20.28	20.36	19.79	19.83	615191
2016-11-29	19.92	20.14	19.91	19.97	399565
2016-11-30	20.23	20.28	19.80	19.90	547227
2016-12-01	20.04	20.22	19.91	20.09	689708
2016-12-02	20.08	20.22	19.90	19.99	356363
2016-12-05	20.27	20.58	20.22	20.45	525220
2016-12-06	20.57	20.76	20.35	20.70	527227
2016-12-07	20.65	20.88	20.48	20.84	1214589
2016-12-08	20.89	21.50	20.89	21.17	965394
2016-12-09	21.16	21.78	21.04	21.77	737376
2016-12-12	21.70	21.89	21.30	21.55	943659
2016-12-13	21.50	21.79	21.23	21.53	512918
2016-12-14	21.32	21.68	21.15	21.34	707856
2016-12-15	21.54	22.16	21.36	22.11	822805
2016-12-16	22.20	22.49	21.62	22.20	6788694
2016-12-19	21.77	21.96	21.22	21.68	664451
2016-12-20	21.82	22.25	21.70	22.25	391506
2016-12-21	22.24	22.43	22.06	22.23	499651
2016-12-22	22.34	22.50	22.11	22.29	301535
2016-12-23	22.21	22.35	22.07	22.26	270451
2016-12-27	22.28	22.56	22.08	22.41	321299
2016-12-28	22.42	22.46	22.13	22.17	280500
2016-12-29	22.14	22.40	21.88	22.02	246528
2016-12-30	22.05	22.09	21.85	21.89	431695
2017-01-03	22.35	22.53	21.76	22.00	470217
2017-01-04	22.00	22.35	21.96	22.31	1311922
2017-01-05	22.22	22.35	21.59	22.03	417481
2017-01-06	22.14	22.26	21.95	22.01	280652
2017-01-09	21.92	21.95	21.63	21.68	327605
2017-01-10	21.70	22.13	21.56	22.03	349017
2017-01-11	22.01	22.09	21.74	22.00	479433
2017-01-12	21.93	21.93	21.31	21.48	547561
2017-01-13	21.70	22.25	21.63	21.74	641435
2017-01-17	21.55	21.55	20.90	20.94	322279
2017-01-18	21.14	21.20	20.82	21.18	385719
2017-01-19	21.30	21.42	20.93	21.19	341241
2017-01-20	21.23	21.53	21.02	21.51	356649
2017-01-23	21.45	21.62	21.23	21.48	308174
2017-01-24	21.67	22.21	21.49	22.14	439329
2017-01-25	21.75	22.99	21.70	22.69	751552
2017-01-26	22.00	22.39	21.34	21.98	1103570
2017-01-27	21.98	22.02	21.41	21.46	636949
2017-01-30	21.32	21.33	20.82	21.01	690800
2017-01-31	20.99	21.20	20.76	20.91	707479
2017-02-01	21.10	21.30	20.55	20.65	627372
2017-02-02	20.43	20.49	20.08	20.42	704214
2017-02-03	20.76	21.24	20.51	21.16	567772
2017-02-06	21.07	21.38	20.94	20.96	577994
2017-02-07	21.09	21.20	20.74	20.77	344125
2017-02-08	20.70	20.70	20.20	20.25	578857
2017-02-09	20.30	20.88	20.17	20.83	591252
2017-02-10	21.02	21.13	20.88	21.04	386732
2017-02-13	21.24	21.51	21.10	21.31	345521
2017-02-14	21.34	21.72	21.11	21.54	334198
2017-02-15	21.67	21.73	21.44	21.58	390934
2017-02-16	21.59	21.64	21.32	21.57	369202
2017-02-17	21.53	21.68	21.24	21.63	502924
2017-02-21	21.79	21.84	21.58	21.83	373910
2017-02-22	21.72	21.91	21.60	21.79	213398
2017-02-23	21.80	21.84	21.52	21.84	461772
2017-02-24	21.54	21.65	21.38	21.62	293099
2017-02-27	21.66	21.86	21.49	21.85	440632
2017-02-28	21.78	21.78	21.36	21.40	367349
2017-03-01	21.31	22.20	21.31	22.13	547778
2017-03-02	22.24	22.24	21.54	21.57	371540
2017-03-03	21.56	21.64	21.22	21.45	448890
2017-03-06	21.29	21.50	21.06	21.34	341559
2017-03-07	21.33	21.43	21.18	21.23	218648
2017-03-08	21.49	21.49	20.93	20.96	305451
2017-03-09	21.08	21.16	20.80	20.88	323144
2017-03-10	21.03	21.04	20.51	20.73	286826
2017-03-13	20.78	21.09	20.70	20.90	248699
2017-03-14	20.82	20.96	20.55	20.90	252137
2017-03-15	21.04	21.11	20.50	20.55	551368
2017-03-16	20.63	20.85	20.57	20.64	441976
2017-03-17	20.49	20.64	20.23	20.50	1668517
2017-03-20	20.43	20.57	20.16	20.19	404867
2017-03-21	20.41	20.41	18.84	18.86	487354
2017-03-22	18.66	18.75	18.22	18.57	691829
2017-03-23	18.57	19.04	18.45	18.77	465462
2017-03-24	18.90	19.15	18.55	18.74	372475
2017-03-27	18.28	18.72	18.00	18.68	440858
2017-03-28	18.62	19.16	18.50	19.12	505450
2017-03-29	19.11	19.11	18.80	18.87	387102
2017-03-30	18.92	19.43	18.81	19.41	733821
2017-03-31	19.36	19.43	19.01	19.17	538059
2017-04-03	19.28	19.32	18.61	18.82	459753
2017-04-04	18.73	18.99	18.73	18.91	431513
2017-04-05	19.16	19.18	18.52	18.55	622954
2017-04-06	18.55	18.87	18.35	18.82	542050
2017-04-07	18.64	18.81	18.45	18.69	385499
2017-04-10	18.68	18.86	18.41	18.61	281693
2017-04-11	18.44	18.88	18.42	18.83	345163
2017-04-12	18.77	18.97	18.33	18.38	482271
2017-04-13	18.31	18.38	17.96	17.99	369414
2017-04-17	18.09	18.21	17.74	18.01	2120616
2017-04-18	17.87	18.11	17.56	17.81	1585285
2017-04-19	18.01	18.31	17.93	18.28	1579979
2017-04-20	18.44	18.80	18.34	18.75	1056007
2017-04-21	18.72	18.92	18.49	18.79	943577
2017-04-24	19.32	19.45	19.01	19.21	928916
2017-04-25	19.48	19.62	19.28	19.41	830955
2017-04-26	19.29	19.69	19.29	19.41	914366
2017-04-27	19.50	19.50	19.11	19.15	724848
2017-04-28	18.88	19.51	18.11	18.31	687276
2017-05-01	18.41	19.06	18.11	18.46	743103
2017-05-02	18.58	18.67	18.30	18.57	787677
2017-05-03	18.49	18.82	18.40	18.74	577588
2017-05-04	18.94	19.15	18.83	18.99	616009
2017-05-05	19.13	19.13	18.75	18.91	467440
2017-05-08	18.86	18.99	18.80	18.88	513351
2017-05-09	19.01	19.06	18.68	18.78	478848
2017-05-10	18.69	18.85	18.50	18.75	490028
2017-05-11	18.59	18.70	18.18	18.35	511679
2017-05-12	18.21	18.43	17.88	18.14	442068
2017-05-15	18.25	18.45	18.21	18.32	366876
2017-05-16	18.29	18.48	18.10	18.45	385305
2017-05-17	17.96	18.10	17.59	17.76	730258
2017-05-18	17.75	18.12	17.71	18.04	458912
2017-05-19	18.02	18.27	17.99	18.11	735895
2017-05-22	18.21	18.30	18.04	18.27	518058
2017-05-23	18.33	18.69	18.08	18.53	513462
2017-05-24	18.55	18.55	18.13	18.32	399458
2017-05-25	18.40	18.40	18.18	18.24	329998
2017-05-26	18.21	18.27	18.09	18.15	329949
2017-05-30	17.97	18.00	17.23	17.48	641275
2017-05-31	17.51	17.58	17.02	17.41	702661
2017-06-01	17.51	17.81	17.25	17.80	491277
2017-06-02	17.56	18.07	17.51	17.97	564726
2017-06-05	17.97	18.14	17.73	17.90	562333
2017-06-06	17.67	18.00	17.56	17.89	585952
2017-06-07	18.02	18.41	17.70	18.33	1090681
2017-06-08	18.34	19.19	18.22	18.75	908416
2017-06-09	18.90	19.72	18.90	19.63	799982
2017-06-12	19.63	19.92	19.22	19.45	529604
2017-06-13	19.57	19.62	19.32	19.48	426241
2017-06-14	18.91	19.51	18.11	19.50	391387
2017-06-15	19.28	19.69	19.26	19.38	305939
2017-06-16	19.16	19.33	19.05	19.20	1031302
2017-06-19	19.33	19.59	19.04	19.16	376375
2017-06-20	19.14	19.25	18.83	18.83	223906
2017-06-21	18.90	18.90	18.52	18.61	889553
2017-06-22	18.62	18.87	18.32	18.33	516522
2017-06-23	18.39	18.52	18.13	18.24	790853
2017-06-26	18.31	18.59	18.18	18.32	295813
2017-06-27	18.42	18.64	18.32	18.37	298490
2017-06-28	18.44	18.82	18.44	18.65	460269
2017-06-29	19.02	19.15	18.59	18.88	352723
2017-06-30	18.98	19.06	18.64	18.65	355891
2017-07-03	18.77	19.24	18.77	19.16	239884
2017-07-05	19.14	19.18	18.76	19.17	586548
2017-07-06	19.07	19.20	18.66	18.72	555566
2017-07-07	18.86	18.97	18.64	18.93	280843
2017-07-10	18.88	18.90	18.64	18.65	290052
2017-07-11	18.58	18.60	18.26	18.44	476346
2017-07-12	18.47	18.65	18.31	18.42	332662
2017-07-13	18.50	18.53	18.24	18.42	407287
2017-07-14	18.22	18.57	18.00	18.21	1905696
2017-07-17	18.20	18.27	17.94	18.14	636293
2017-07-18	18.08	18.24	17.94	18.12	490661
2017-07-19	18.16	18.39	17.94	18.05	550084
2017-07-20	18.05	18.17	17.93	18.03	346402
2017-07-21	18.45	18.45	17.75	17.94	459659
2017-07-24	18.01	18.14	17.91	18.04	605987
2017-07-25	18.34	18.68	18.25	18.57	880516
2017-07-26	17.64	18.25	17.36	17.44	1803701
2017-07-27	17.26	17.91	17.26	17.65	612543
2017-07-28	17.52	17.58	17.27	17.44	390693
2017-07-31	17.45	17.75	17.41	17.63	444479
2017-08-01	17.76	17.77	17.50	17.75	294660
2017-08-02	18.00	18.00	17.57	17.80	350440
2017-08-03	17.75	17.88	17.63	17.64	393996
2017-08-04	17.79	17.93	17.70	17.72	410356
2017-08-07	17.75	17.77	17.46	17.49	431283
2017-08-08	17.39	17.91	17.39	17.42	522394
2017-08-09	17.23	17.31	17.05	17.12	432864
2017-08-10	17.00	17.03	16.64	16.68	432220
2017-08-11	16.79	16.90	16.39	16.47	592986
2017-08-14	16.73	16.85	16.67	16.79	575419
2017-08-15	16.94	17.08	16.62	16.64	341785
2017-08-16	16.75	16.80	16.52	16.61	267889
2017-08-17	16.50	16.60	16.02	16.06	417044
2017-08-18	15.88	16.22	15.76	16.10	379924
2017-08-21	16.05	16.13	15.95	16.10	257901
2017-08-22	16.19	16.28	16.14	16.26	193349
2017-08-23	16.11	16.43	16.11	16.32	474837
2017-08-24	16.45	16.45	16.21	16.34	323974
2017-08-25	16.44	16.50	16.26	16.35	426479
2017-08-28	16.42	16.43	16.18	16.29	287857
2017-08-29	16.12	16.27	16.04	16.13	366164
2017-08-30	16.14	16.35	16.12	16.20	290416
2017-08-31	16.28	16.29	16.08	16.14	486750
2017-09-01	16.18	16.32	16.11	16.20	284495
2017-09-05	16.11	16.16	15.54	15.67	698052
2017-09-06	15.75	15.92	15.55	15.60	431856
2017-09-07	15.61	15.61	15.10	15.21	684883
2017-09-08	15.19	15.60	15.17	15.44	1130461
2017-09-11	15.69	15.93	15.55	15.73	491036
2017-09-12	15.84	16.14	15.84	15.98	942653
2017-09-13	15.94	16.33	15.92	16.24	622027
2017-09-14	16.25	16.53	16.15	16.22	641882
2017-09-15	16.21	16.21	15.79	16.02	1647965
2017-09-18	16.04	16.30	15.97	16.25	726651
2017-09-19	16.19	16.39	16.08	16.32	533238
2017-09-20	16.35	16.75	16.14	16.58	619823
2017-09-21	16.59	16.64	16.39	16.44	442520
2017-09-22	16.40	16.72	16.33	16.71	359012
2017-09-25	16.70	16.98	16.65	16.81	378699
2017-09-26	16.80	17.00	16.71	16.88	399647
2017-09-27	17.10	17.66	16.98	17.50	576411
2017-09-28	17.55	17.62	17.21	17.61	456612
2017-09-29	17.58	17.84	17.55	17.71	558368
2017-10-02	17.75	18.04	17.57	18.03	450970
2017-10-03	18.07	18.12	17.73	18.11	564017
2017-10-04	17.86	17.92	17.51	17.54	446710
2017-10-05	17.59	17.87	17.51	17.74	279107
2017-10-06	17.83	17.92	17.70	17.83	474954
2017-10-09	17.90	17.90	17.71	17.86	301149
2017-10-10	17.86	18.04	17.74	18.00	300118
2017-10-11	17.92	18.04	17.77	17.89	293870
2017-10-12	17.90	17.92	17.73	17.84	386953
2017-10-13	17.80	17.89	17.53	17.69	374305
2017-10-16	17.76	17.95	17.51	17.86	444802
2017-10-17	17.91	17.93	17.55	17.62	400568
2017-10-18	17.77	17.88	17.66	17.82	434690
2017-10-19	17.71	18.06	17.67	17.98	399696
2017-10-20	18.17	18.52	18.05	18.12	692137
2017-10-23	18.12	18.16	17.95	18.00	345096
2017-10-24	18.07	18.20	18.01	18.03	532024
2017-10-25	18.50	18.68	18.15	18.37	1012270
2017-10-26	18.22	19.08	18.22	18.92	837027
2017-10-27	18.92	19.11	18.73	18.92	448539
2017-10-30	18.72	18.77	18.16	18.25	441324
2017-10-31	18.33	18.58	18.18	18.45	452207
2017-11-01	18.65	18.67	18.11	18.33	336269
2017-11-02	17.96	18.39	17.94	18.34	536159
2017-11-03	18.33	18.33	18.07	18.20	282909
2017-11-06	18.20	18.30	18.02	18.19	334555
2017-11-07	18.30	18.43	17.71	17.72	693146
2017-11-08	17.58	17.67	17.16	17.45	542877
2017-11-09	17.33	17.44	16.84	17.15	623951
2017-11-10	17.14	17.28	17.02	17.03	686725
2017-11-13	16.94	17.37	16.91	17.33	767830
2017-11-14	17.22	17.51	17.22	17.38	441316
2017-11-15	17.14	17.68	17.14	17.51	383258
2017-11-16	17.59	17.74	17.49	17.63	654612
2017-11-17	17.47	17.79	17.31	17.63	375176
2017-11-20	17.65	17.98	17.58	17.97	467516
2017-11-21	18.00	18.21	17.94	18.10	435314
2017-11-22	18.14	18.35	18.07	18.09	355449
2017-11-24	18.14	18.19	17.74	17.84	162134
2017-11-27	17.83	18.04	17.79	17.88	237989
2017-11-28	17.97	18.59	17.88	18.55	625151
2017-11-29	18.71	19.42	18.71	19.22	778750
2017-11-30	19.30	19.30	18.64	18.72	812065
2017-12-01	18.70	18.87	17.90	18.76	522483
2017-12-04	19.10	19.53	18.95	19.02	455188
2017-12-05	19.11	19.11	18.50	18.51	365828
2017-12-06	18.43	18.65	18.29	18.39	248173
2017-12-07	18.38	18.68	18.31	18.38	362902
2017-12-08	18.58	18.67	18.26	18.34	568436
2017-12-11	18.33	18.40	18.07	18.13	232223
2017-12-12	18.27	18.44	18.20	18.34	386860
2017-12-13	18.31	18.53	18.09	18.13	292287
2017-12-14	18.19	18.27	17.77	17.95	412632
2017-12-15	17.99	18.74	17.92	18.47	1539377
2017-12-18	18.65	19.04	18.62	18.79	408462
2017-12-19	18.82	18.88	18.57	18.59	686281
2017-12-20	18.68	18.69	18.31	18.47	314755
2017-12-21	18.67	18.94	18.61	18.84	346987
2017-12-22	18.83	18.84	18.63	18.74	286637
2017-12-26	18.68	18.82	18.46	18.57	263795
2017-12-27	18.62	18.67	18.41	18.43	514803
2017-12-28	18.44	18.49	18.36	18.47	208498
2017-12-29	18.51	18.56	18.24	18.25	394891
2018-01-02	18.34	18.41	18.00	18.08	787721
2018-01-03	18.09	18.23	17.90	18.07	532344
2018-01-04	18.17	18.33	18.02	18.10	540829
2018-01-05	18.22	18.29	17.98	18.18	374135
2018-01-08	18.11	18.26	17.94	18.18	209006
2018-01-09	18.21	18.56	18.17	18.31	318978
2018-01-10	18.33	18.79	18.24	18.54	368108
2018-01-11	18.58	18.90	18.58	18.87	284866
2018-01-12	18.97	19.13	18.75	19.05	384806
2018-01-16	19.15	19.25	18.71	18.72	399296
2018-01-17	18.78	19.16	18.54	18.88	421373
2018-01-18	18.86	19.00	18.61	18.66	377928
2018-01-19	18.58	19.00	18.58	18.98	420482
2018-01-22	19.00	19.14	18.88	19.14	559987
2018-01-23	19.01	19.15	18.96	19.04	602957
2018-01-24	19.09	19.11	18.72	18.72	625982
2018-01-25	18.86	18.89	18.41	18.62	692784
2018-01-26	18.71	18.71	18.41	18.65	332173
2018-01-29	18.54	18.80	18.51	18.56	350301
2018-01-30	18.44	18.56	18.25	18.33	493291
2018-01-31	18.96	19.86	18.68	19.04	1035757
2018-02-01	18.88	18.89	18.27	18.80	719357
2018-02-02	18.59	19.03	18.51	18.59	557246
2018-02-05	18.35	18.67	17.71	17.72	605710
2018-02-06	17.37	17.97	17.26	17.66	1335217
2018-02-07	17.63	18.00	17.63	17.86	447250
2018-02-08	17.86	17.99	17.49	17.49	510944
2018-02-09	17.75	18.10	17.35	17.90	583055
2018-02-12	17.93	18.09	17.64	17.87	872035
2018-02-13	17.71	18.09	17.67	18.05	648581
2018-02-14	17.92	18.41	17.86	18.36	480902
2018-02-15	18.50	18.64	18.21	18.53	411781
2018-02-16	18.40	18.96	18.38	18.76	576449
2018-02-20	18.69	18.89	18.44	18.51	409357
2018-02-21	18.54	18.96	18.54	18.74	270708
2018-02-22	18.86	18.86	18.35	18.39	394706
2018-02-23	18.49	18.64	18.36	18.64	393136
2018-02-26	18.76	18.83	18.46	18.81	231666
2018-02-27	18.80	19.13	18.48	18.49	478004
2018-02-28	18.61	18.63	18.04	18.06	363643
2018-03-01	18.03	18.30	17.86	18.06	396044
2018-03-02	17.97	18.42	17.79	18.37	426920
2018-03-05	18.22	18.81	18.02	18.72	334552
2018-03-06	18.85	19.10	18.55	18.97	574735
2018-03-07	18.82	19.22	18.82	19.14	586848
2018-03-08	19.24	19.24	18.71	18.83	629454
2018-03-09	19.06	19.25	18.89	19.18	352581
2018-03-12	19.11	19.48	19.11	19.30	591829
2018-03-13	19.44	19.44	19.10	19.23	642763
2018-03-14	19.17	19.24	18.75	18.86	607386
2018-03-15	18.95	19.00	18.80	19.00	442050
2018-03-16	19.10	19.36	19.03	19.32	1728937
2018-03-19	19.29	19.35	18.85	19.13	380315
2018-03-20	19.20	19.23	18.95	18.98	315978
2018-03-21	18.97	19.21	18.83	18.97	270205
2018-03-22	18.79	18.97	18.34	18.37	526991
2018-03-23	18.41	18.45	17.58	17.60	879254
2018-03-26	17.90	18.26	17.78	18.25	456786
2018-03-27	18.35	18.48	17.81	17.88	526482
2018-03-28	17.87	18.26	17.77	18.11	401065
2018-03-29	18.25	18.36	18.06	18.19	691661
2018-04-02	18.17	18.30	17.58	17.80	449306
2018-04-03	17.90	18.04	17.74	17.98	871403
2018-04-04	17.76	18.39	17.76	18.32	476997
2018-04-05	18.40	18.46	18.22	18.42	377725
2018-04-06	18.28	18.35	17.68	17.91	555190
2018-04-09	18.01	18.20	17.79	17.80	803282
2018-04-10	18.09	18.32	17.91	18.22	768906
2018-04-11	18.06	18.19	17.97	18.15	369377
2018-04-12	18.23	18.52	18.12	18.38	263753
2018-04-13	18.54	18.54	18.05	18.11	395793
2018-04-16	18.18	18.37	18.08	18.32	361171
2018-04-17	18.44	18.44	18.00	18.09	455390
2018-04-18	17.53	17.76	17.26	17.32	1359191
2018-04-19	17.30	17.48	17.12	17.42	943312
2018-04-20	17.36	17.69	17.27	17.56	546305
2018-04-23	17.56	17.75	17.50	17.59	391266
2018-04-24	17.66	17.93	17.53	17.66	493082
2018-04-25	17.58	17.71	17.38	17.57	538269
2018-04-26	17.45	17.51	17.29	17.33	442508
2018-04-27	17.37	17.56	17.28	17.41	528044
2018-04-30	17.46	17.63	17.29	17.29	526748
2018-05-01	17.20	17.60	17.03	17.56	660166
2018-05-02	17.51	17.69	17.31	17.47	751160
2018-05-03	17.38	17.43	17.18	17.23	478655
2018-05-04	17.11	17.63	17.07	17.42	422454
2018-05-07	17.49	17.65	17.32	17.50	541448
2018-05-08	17.65	18.16	17.65	18.11	1535084
2018-05-09	18.21	18.35	18.00	18.21	6704577
2018-05-10	18.28	18.29	17.97	18.17	790846
2018-05-11	18.17	18.29	18.08	18.13	1120214
2018-05-14	18.19	18.21	17.99	18.04	919839
2018-05-15	17.91	18.24	17.91	18.15	565031
2018-05-16	18.06	18.39	18.02	18.29	1236585
2018-05-17	18.22	18.47	18.14	18.43	626878
2018-05-18	18.49	18.49	18.28	18.30	513339
2018-05-21	18.32	18.59	18.31	18.49	637157
2018-05-22	18.54	18.82	18.48	18.57	1502300
2018-05-23	18.44	18.60	18.32	18.45	960729
2018-05-24	18.51	18.55	18.16	18.42	569438
2018-05-25	18.33	18.53	18.32	18.42	531740
2018-05-29	18.23	18.33	17.92	18.07	670493
2018-05-30	17.92	18.45	17.92	18.43	996792
2018-05-31	18.29	18.44	17.99	17.99	910629
2018-06-01	18.15	18.41	17.99	18.00	931881
2018-06-04	18.11	18.52	18.08	18.52	1258701
2018-06-05	18.45	18.56	18.20	18.34	647681
2018-06-06	18.36	18.55	18.36	18.53	374940
2018-06-07	18.65	18.88	18.54	18.63	636944
2018-06-08	18.54	18.80	18.54	18.62	647651
2018-06-11	18.68	18.76	18.24	18.30	723424
2018-06-12	18.28	18.40	18.12	18.21	461660
2018-06-13	18.21	18.46	18.07	18.19	547936
2018-06-14	18.23	18.35	18.01	18.20	535416
2018-06-15	18.11	18.30	17.90	18.01	2968735
2018-06-18	17.93	18.24	17.81	18.21	601962
2018-06-19	18.06	18.55	18.06	18.52	609593
2018-06-20	18.50	18.79	18.48	18.71	752022
2018-06-21	18.67	18.85	18.50	18.68	618318
2018-06-22	18.75	18.84	18.32	18.56	1557788
2018-06-25	18.42	18.49	18.19	18.35	465967
2018-06-26	18.37	18.42	18.16	18.32	533372
2018-06-27	18.27	18.34	17.82	17.82	634981
2018-06-28	17.83	18.03	17.82	17.90	843647
2018-06-29	18.05	18.17	17.82	17.83	611112
2018-07-02	17.77	18.16	17.75	18.16	510478
2018-07-03	18.15	18.24	17.96	17.98	353235
2018-07-05	18.04	18.20	17.96	18.18	380078
2018-07-06	18.20	18.43	18.03	18.36	334748
2018-07-09	18.46	18.71	18.40	18.68	450344
2018-07-10	18.73	18.80	18.27	18.38	365705
2018-07-11	18.29	18.46	18.17	18.19	503891
2018-07-12	18.29	18.29	17.60	17.80	1046286
2018-07-13	17.77	17.97	17.57	17.57	663334
2018-07-16	17.60	17.76	17.51	17.56	784920
2018-07-17	17.56	17.74	17.50	17.53	911749
2018-07-18	17.50	17.63	16.85	16.94	2082828
2018-07-19	16.85	17.24	16.75	17.21	1229679
2018-07-20	17.26	17.53	17.14	17.39	833890
2018-07-23	17.38	17.74	17.38	17.71	908916
2018-07-24	17.72	17.80	17.37	17.49	948347
2018-07-25	17.47	17.50	16.97	17.03	1089077
2018-07-26	16.94	17.24	16.94	17.13	762055
2018-07-27	17.11	17.28	16.90	16.95	516477
2018-07-30	16.98	17.24	16.91	16.92	478254
2018-07-31	17.01	17.01	16.74	16.78	835787
2018-08-01	16.87	17.04	16.77	17.00	758689
2018-08-02	16.91	17.23	16.88	17.20	426348
2018-08-03	17.24	17.40	17.03	17.08	501279
2018-08-06	17.09	17.09	16.90	17.08	278785
2018-08-07	17.13	17.33	17.11	17.14	280024
2018-08-08	17.11	17.39	16.99	17.32	668226
2018-08-09	17.25	17.44	17.19	17.32	754851
2018-08-10	17.21	17.29	17.08	17.19	410679
2018-08-13	17.15	17.29	17.03	17.15	594536
2018-08-14	17.18	17.52	17.18	17.42	784220
2018-08-15	17.27	17.50	17.27	17.36	570204
2018-08-16	17.35	17.65	17.35	17.46	559713
2018-08-17	17.41	17.63	17.38	17.60	1328144
2018-08-20	17.60	17.75	17.49	17.59	587350
2018-08-21	17.59	17.92	17.57	17.81	684236
2018-08-22	17.80	17.88	17.70	17.84	619907
2018-08-23	17.81	17.82	17.67	17.77	451751
2018-08-24	17.79	17.79	17.61	17.61	448205
2018-08-27	17.69	17.83	17.50	17.51	521911
2018-08-28	17.59	17.59	17.31	17.45	350204
2018-08-29	17.46	17.54	17.29	17.48	599053
2018-08-30	17.47	17.56	17.33	17.39	456237
2018-08-31	17.28	17.53	17.28	17.51	386808
2018-09-04	17.43	17.66	17.39	17.52	480183
2018-09-05	17.51	17.60	17.38	17.41	501026
2018-09-06	17.43	17.49	17.31	17.37	726894
2018-09-07	17.37	17.46	17.24	17.39	1076164
2018-09-10	17.41	17.44	17.12	17.18	603354
2018-09-11	17.18	17.32	17.10	17.20	604111
2018-09-12	17.17	17.17	16.89	16.94	716089
2018-09-13	16.97	16.97	16.77	16.81	558302
2018-09-14	16.84	16.99	16.74	16.88	652401
2018-09-17	16.90	16.90	16.65	16.69	509858
2018-09-18	16.68	16.75	16.49	16.51	622556
2018-09-19	16.53	16.84	16.53	16.73	1649605
2018-09-20	16.80	17.16	16.80	17.05	1538741
2018-09-21	16.96	17.11	16.72	16.78	3186926
2018-09-24	16.84	16.84	16.64	16.67	2304285
2018-09-25	16.72	16.75	16.47	16.69	1020060
2018-09-26	16.74	16.76	16.23	16.25	575948
2018-09-27	16.31	16.54	16.18	16.19	1955689
2018-09-28	16.18	16.30	16.07	16.17	1246606
2018-10-01	16.30	16.45	16.10	16.14	786953
2018-10-02	16.11	16.27	16.01	16.15	712107
2018-10-03	16.26	16.64	16.12	16.59	1152178
2018-10-04	16.59	16.80	16.42	16.50	691594
2018-10-05	16.58	16.58	16.25	16.35	745293
2018-10-08	16.34	16.55	16.20	16.50	833053
2018-10-09	16.42	16.50	16.31	16.38	1283334
2018-10-10	16.41	16.59	16.13	16.15	916017
2018-10-11	16.12	16.12	15.70	15.75	1626817
2018-10-12	15.99	15.99	14.98	15.41	1586142
2018-10-15	15.38	15.70	15.28	15.55	703803
2018-10-16	15.64	15.70	15.29	15.65	737344
2018-10-17	14.96	15.49	14.48	14.88	2347374
2018-10-18	14.73	15.13	14.66	14.66	1399893
2018-10-19	14.57	14.76	14.35	14.39	901519
2018-10-22	14.37	14.44	13.86	13.89	1041800
2018-10-23	13.69	14.11	13.58	13.98	1234080
2018-10-24	14.05	14.05	13.56	13.57	1489613
2018-10-25	13.45	14.02	13.45	13.85	1276730
2018-10-26	13.72	13.83	13.53	13.72	1656395
2018-10-29	13.91	14.19	13.84	14.05	1281858
2018-10-30	14.08	14.33	13.98	14.29	851365
2018-10-31	14.47	14.56	14.29	14.48	1542822
2018-11-01	14.53	14.78	14.49	14.68	808829
2018-11-02	14.76	14.87	14.59	14.76	755845
2018-11-05	14.78	14.99	14.77	14.97	679479
2018-11-06	14.91	15.16	14.87	15.13	739523
2018-11-07	15.16	15.23	14.87	15.11	778986
2018-11-08	15.07	15.30	14.95	15.27	789628
2018-11-09	15.18	15.36	15.00	15.01	795255
2018-11-12	14.99	15.14	14.86	14.86	521138
2018-11-13	14.92	15.21	14.82	14.86	887874
2018-11-14	14.98	15.01	14.46	14.52	849409
2018-11-15	14.38	14.76	14.32	14.68	910370
2018-11-16	14.58	14.84	14.44	14.80	730626
2018-11-19	14.78	14.98	14.68	14.77	564523
2018-11-20	14.68	14.76	14.43	14.46	681254
2018-11-21	14.55	14.80	14.42	14.55	646610
2018-11-23	14.52	14.70	14.44	14.54	338269
2018-11-26	14.67	15.01	14.67	14.80	956194
2018-11-27	14.71	14.89	14.71	14.82	529088
2018-11-28	14.88	14.98	14.62	14.90	790691
2018-11-29	14.77	14.96	14.63	14.87	1148723
2018-11-30	14.76	15.22	14.76	15.20	964510
2018-12-03	15.40	15.40	14.93	15.10	641087
2018-12-04	15.03	15.11	13.99	14.07	1077854
2018-12-06	13.90	14.12	13.62	13.89	953146
2018-12-07	13.89	14.13	13.74	13.80	944360
2018-12-10	13.80	13.84	13.40	13.48	1467050
2018-12-11	13.62	13.67	13.10	13.21	1162694
2018-12-12	13.30	13.55	13.18	13.31	1157468
2018-12-13	13.38	13.39	12.78	12.82	1126873
2018-12-14	12.70	13.08	12.45	12.48	1047090
2018-12-17	12.45	12.74	12.35	12.43	1266868
2018-12-18	12.55	12.72	12.16	12.24	983533
2018-12-19	12.22	12.46	11.69	11.75	870799
2018-12-20	11.66	11.92	11.57	11.83	1579727
2018-12-21	11.87	12.08	11.57	11.64	2941445
2018-12-24	11.56	11.93	11.47	11.53	702877
2018-12-26	11.56	11.92	11.37	11.89	1228262
2018-12-27	11.71	11.90	11.41	11.77	1113082
2018-12-28	11.76	12.05	11.76	11.85	1193106
2018-12-31	11.97	11.97	11.49	11.86	1810113
2019-01-02	11.72	12.35	11.72	12.19	2530386
2019-01-03	12.13	12.49	12.05	12.27	1005961
2019-01-04	12.49	12.79	12.33	12.46	1195669
2019-01-07	12.47	12.83	12.31	12.68	1316771
2019-01-08	12.69	13.02	12.65	13.01	1574247
2019-01-09	13.04	13.24	12.95	13.20	1201185
2019-01-10	13.13	13.27	13.01	13.23	926997
2019-01-11	13.13	13.43	13.03	13.36	860567
2019-01-14	13.25	13.59	13.22	13.47	1179706
2019-01-15	13.44	13.50	13.23	13.48	935242
2019-01-16	13.61	13.77	13.52	13.76	923558
2019-01-17	13.73	13.89	13.68	13.87	914196
2019-01-18	13.88	14.13	13.75	14.03	1234967
2019-01-22	13.97	14.21	13.79	13.89	1153571
2019-01-23	14.10	14.59	13.75	14.57	1864898
2019-01-24	14.54	14.79	14.30	14.56	1231336
2019-01-25	14.63	14.74	14.43	14.66	954449
2019-01-28	14.58	14.83	14.51	14.83	830719
2019-01-29	14.82	14.93	14.70	14.76	887103
2019-01-30	14.86	14.86	14.58	14.60	687500
2019-01-31	14.42	14.50	14.05	14.31	900053
2019-02-01	14.37	14.53	14.32	14.43	599803
2019-02-04	14.47	14.66	14.36	14.64	469758
2019-02-05	14.64	14.72	14.38	14.52	434885
2019-02-06	14.44	14.61	14.38	14.56	521146
2019-02-07	14.61	14.91	14.58	14.81	601336
2019-02-08	14.75	14.86	14.43	14.50	768780
2019-02-11	14.58	14.67	14.45	14.67	341070
2019-02-12	14.73	14.90	14.60	14.64	741513
2019-02-13	14.68	14.83	14.64	14.73	783958
2019-02-14	14.57	14.67	14.40	14.40	981640
2019-02-15	14.50	14.74	14.47	14.59	4479479
2019-02-19	14.55	14.82	14.48	14.76	595750
2019-02-20	14.76	14.95	14.65	14.85	931014
2019-02-21	14.86	14.90	14.66	14.77	449854
2019-02-22	14.78	14.80	14.68	14.79	298978
2019-02-25	14.92	14.92	14.68	14.68	371108
2019-02-26	14.62	14.68	14.40	14.41	390562
2019-02-27	14.38	14.63	14.26	14.62	494697
2019-02-28	14.66	14.74	14.55	14.58	571098
2019-03-01	14.66	14.78	14.42	14.60	490555
2019-03-04	14.58	14.69	14.37	14.53	665338
2019-03-05	14.53	14.71	14.32	14.64	738031
2019-03-06	14.61	14.62	14.00	14.01	785021
2019-03-07	14.00	14.05	13.62	13.64	645779
2019-03-08	13.50	13.71	13.38	13.65	812284
2019-03-11	13.75	13.89	13.63	13.87	662942
2019-03-12	13.89	13.97	13.76	13.82	617122
2019-03-13	13.88	14.03	13.81	13.98	680954
2019-03-14	13.98	14.04	13.92	13.96	383101
2019-03-15	13.93	14.12	13.92	13.99	1825954
2019-03-18	14.04	14.28	13.99	14.22	590683
2019-03-19	14.28	14.28	13.75	13.76	619315
2019-03-20	13.75	13.83	13.11	13.15	1006998
2019-03-21	13.08	13.32	12.93	13.10	855346
2019-03-22	12.96	13.01	12.36	12.37	1088558
2019-03-25	12.37	12.68	12.29	12.58	877684
2019-03-26	12.70	12.94	12.49	12.92	685857
2019-03-27	12.81	13.07	12.69	12.96	775879
2019-03-28	12.96	13.12	12.82	13.10	546839
2019-03-29	13.18	13.25	12.96	13.08	873977
2019-04-01	13.24	13.57	13.17	13.55	709929
2019-04-02	13.56	13.66	13.44	13.46	395539
2019-04-03	13.65	13.75	13.52	13.63	709007
2019-04-04	13.64	13.94	13.63	13.86	399151
2019-04-05	13.87	13.99	13.75	13.92	438502
2019-04-08	13.85	13.96	13.78	13.87	371833
2019-04-09	13.79	13.80	13.50	13.53	364595
2019-04-10	13.59	13.75	13.41	13.73	409684
2019-04-11	13.82	13.92	13.67	13.77	273811
2019-04-12	13.94	14.15	13.81	14.12	466593
2019-04-15	14.15	14.16	13.78	13.94	704191
2019-04-16	13.92	14.22	13.84	14.15	527954
2019-04-17	14.44	14.55	13.83	14.01	1035358
2019-04-18	13.90	13.95	13.54	13.56	995226
2019-04-22	13.53	13.60	13.22	13.33	758721
2019-04-23	13.37	13.81	13.32	13.79	648983
2019-04-24	13.66	13.88	13.55	13.80	491979
2019-04-25	13.60	13.62	13.38	13.52	411872
2019-04-26	13.58	13.81	13.52	13.80	487177
2019-04-29	13.82	14.16	13.74	14.07	467786
2019-04-30	14.05	14.14	13.91	14.06	595958
2019-05-01	14.08	14.16	13.69	13.87	1243204
2019-05-02	13.89	14.11	13.86	14.01	395108
2019-05-03	14.07	14.36	14.03	14.36	542201
2019-05-06	14.12	14.45	14.05	14.40	534845
2019-05-07	14.22	14.34	14.13	14.26	573152
2019-05-08	14.21	14.38	14.16	14.20	508740
2019-05-09	14.05	14.25	13.93	14.15	451854
2019-05-10	14.07	14.26	13.91	14.23	347615
2019-05-13	13.96	13.99	13.45	13.46	724586
2019-05-14	13.48	13.91	13.42	13.82	423691
2019-05-15	13.43	13.68	13.39	13.66	521261
2019-05-16	13.76	13.93	13.65	13.92	496658
2019-05-17	13.79	14.11	13.79	13.94	830302
2019-05-20	13.88	14.07	13.72	13.80	297380
2019-05-21	13.83	13.93	13.79	13.90	238004
2019-05-22	13.86	13.86	13.63	13.73	304822
2019-05-23	13.52	13.61	13.10	13.22	573031
2019-05-24	13.33	13.62	13.33	13.57	404519
2019-05-28	13.51	13.55	13.18	13.20	459962
2019-05-29	13.12	13.41	13.01	13.34	430257
2019-05-30	13.34	13.55	12.97	13.11	536916
2019-05-31	12.90	13.02	12.79	12.87	520892
2019-06-03	12.87	13.26	12.83	13.19	636338
2019-06-04	13.45	13.63	13.37	13.59	500073
2019-06-05	13.53	13.56	13.18	13.48	377954
2019-06-06	13.45	13.54	13.14	13.35	512777
2019-06-07	13.32	13.38	13.17	13.20	490399
2019-06-10	13.32	13.57	13.31	13.33	434642
2019-06-11	13.45	13.49	13.32	13.40	336048
2019-06-12	13.35	13.42	13.22	13.28	244121
2019-06-13	13.36	13.47	13.27	13.39	344394
2019-06-14	13.40	13.40	13.18	13.31	343602
2019-06-17	13.31	13.41	13.06	13.12	442592
2019-06-18	13.10	13.51	13.07	13.48	622279
2019-06-19	13.57	13.71	13.30	13.32	524190
2019-06-20	13.42	13.42	13.05	13.27	412153
2019-06-21	13.18	13.39	13.17	13.21	1724800
2019-06-24	13.20	13.40	13.09	13.09	427509
2019-06-25	13.11	13.22	12.90	13.14	429624
2019-06-26	13.21	13.41	13.20	13.26	322483
2019-06-27	13.28	13.50	13.25	13.50	417719
2019-06-28	13.64	13.83	13.54	13.78	969199
2019-07-01	13.90	13.95	13.75	13.88	528979
2019-07-02	13.83	13.94	13.56	13.66	374357
2019-07-03	13.72	13.82	13.65	13.81	324000
2019-07-05	13.90	14.11	13.90	14.02	442868
2019-07-08	13.89	14.04	13.82	13.85	441355
2019-07-09	13.72	13.98	13.72	13.97	503609
2019-07-10	13.98	13.99	13.79	13.80	313256
2019-07-11	13.85	13.96	13.71	13.94	282173
2019-07-12	13.96	14.16	13.88	14.08	436106
2019-07-15	14.09	14.09	13.71	13.76	457616
2019-07-16	13.77	14.02	13.69	13.99	617662
2019-07-17	14.00	14.51	13.81	14.09	998178
2019-07-18	14.00	14.19	13.91	14.17	630092
2019-07-19	14.15	14.41	14.10	14.33	1062763
2019-07-22	14.35	14.45	14.15	14.31	441711
2019-07-23	14.31	14.53	14.25	14.51	452412
2019-07-24	14.43	14.85	14.39	14.78	715563
2019-07-25	14.71	14.78	14.20	14.31	480618
2019-07-26	14.30	14.68	14.29	14.64	526851
2019-07-29	14.61	14.72	14.39	14.42	333751
2019-07-30	14.31	14.67	14.28	14.65	462451
2019-07-31	14.67	14.92	14.62	14.75	807557
2019-08-01	14.70	14.74	14.02	14.09	639762
2019-08-02	14.03	14.16	13.81	14.00	471538
2019-08-05	13.74	13.82	13.56	13.77	731122
2019-08-06	13.89	14.00	13.60	14.00	561048
2019-08-07	13.68	13.86	13.58	13.80	653916
2019-08-08	13.97	14.22	13.83	14.14	490209
2019-08-09	14.09	14.20	13.94	13.99	510900
2019-08-12	13.83	13.91	13.69	13.73	353358
2019-08-13	13.72	14.08	13.68	13.83	308708
2019-08-14	13.50	13.83	13.27	13.39	538272
2019-08-15	13.48	13.50	13.21	13.22	334107
2019-08-16	13.30	13.62	13.30	13.60	321840
2019-08-19	13.84	13.87	13.72	13.77	271925
2019-08-20	13.68	13.71	13.50	13.55	327938
2019-08-21	13.69	13.69	13.50	13.57	418773
2019-08-22	13.69	13.75	13.48	13.59	279308
2019-08-23	13.52	13.70	13.17	13.21	703541
2019-08-26	13.29	13.37	13.17	13.30	387188
2019-08-27	13.35	13.40	12.91	12.92	463475
2019-08-28	12.78	13.25	12.78	13.12	331057
2019-08-29	13.26	13.50	13.26	13.41	268213
2019-08-30	13.45	13.57	13.37	13.41	320034
2019-09-03	13.32	13.32	13.04	13.17	424455
2019-09-04	13.22	13.28	13.05	13.17	325443
2019-09-05	13.36	13.71	13.33	13.56	482404
2019-09-06	13.57	13.58	13.43	13.49	225951
2019-09-09	13.64	14.18	13.53	14.13	872183
2019-09-10	14.22	14.42	14.14	14.36	547639
2019-09-11	14.45	14.66	14.21	14.66	563466
2019-09-12	14.54	14.73	14.39	14.63	627847
2019-09-13	14.82	14.94	14.57	14.84	490160
2019-09-16	14.69	14.92	14.61	14.81	451745
2019-09-17	14.71	14.72	14.50	14.65	472353
2019-09-18	14.63	14.76	14.51	14.65	477865
2019-09-19	14.67	14.88	14.49	14.51	445873
2019-09-20	14.55	14.75	14.50	14.56	1942332
2019-09-23	14.46	14.65	14.33	14.48	498315
2019-09-24	14.52	14.59	14.28	14.41	628745
2019-09-25	14.40	14.80	14.35	14.77	456326
2019-09-26	14.69	14.71	14.38	14.39	371448
2019-09-27	14.49	14.71	14.36	14.51	377755
2019-09-30	14.56	14.56	14.33	14.34	364635
2019-10-01	14.43	14.60	13.98	14.11	562036
2019-10-02	14.03	14.13	13.90	14.00	600833
2019-10-03	13.97	14.03	13.73	13.92	374104
2019-10-04	13.97	14.08	13.78	14.07	338604
2019-10-07	14.06	14.20	13.98	14.10	419800
2019-10-08	13.93	13.98	13.75	13.80	628128
2019-10-09	13.93	13.97	13.73	13.83	380679
2019-10-10	13.95	14.04	13.84	13.87	443032
2019-10-11	14.15	14.32	13.97	14.15	530660
2019-10-14	14.06	14.08	13.94	14.01	434293
2019-10-15	14.08	14.23	14.00	14.13	610263
2019-10-16	14.19	14.29	13.91	14.00	598391
2019-10-17	14.08	14.09	13.93	14.02	735267
2019-10-18	13.94	14.39	13.94	14.36	740457
2019-10-21	14.56	14.72	14.41	14.52	577322
2019-10-22	14.71	14.95	14.29	14.73	656592
2019-10-23	14.80	14.85	14.38	14.48	670360
2019-10-24	14.37	14.37	14.07	14.18	452279
2019-10-25	14.18	14.28	14.17	14.18	465878
2019-10-28	14.24	14.49	14.23	14.47	618386
2019-10-29	14.44	14.66	14.40	14.58	480423
2019-10-30	14.51	14.53	14.34	14.41	395806
2019-10-31	14.35	14.43	14.03	14.27	568639
2019-11-01	14.41	14.62	14.32	14.60	708242
2019-11-04	14.77	14.80	14.58	14.67	546117
2019-11-05	14.73	14.84	14.55	14.58	721224
2019-11-06	14.56	14.58	14.35	14.51	636809
2019-11-07	14.69	14.78	14.60	14.66	569630
2019-11-08	14.62	14.67	14.52	14.61	595573
2019-11-11	14.49	14.73	14.49	14.60	312241
2019-11-12	14.63	14.71	14.53	14.64	272245
2019-11-13	14.48	14.49	14.37	14.41	343128
2019-11-14	14.35	14.43	14.25	14.33	423066
2019-11-15	14.43	14.43	14.24	14.33	541943
2019-11-18	14.30	14.35	14.17	14.35	422047
2019-11-19	14.42	14.48	14.35	14.41	388756
2019-11-20	14.30	14.38	14.16	14.20	628221
2019-11-21	14.26	14.26	14.07	14.22	548257
2019-11-22	14.28	14.40	14.25	14.34	323493
2019-11-25	14.34	14.70	14.31	14.59	870075
2019-11-26	14.53	14.66	14.47	14.54	581561
2019-11-27	14.61	14.70	14.57	14.58	410974
2019-11-29	14.53	14.65	14.51	14.51	332012
2019-12-02	14.59	14.71	14.30	14.37	614528
2019-12-03	14.42	14.42	14.10	14.31	987726
2019-12-04	14.35	14.68	14.35	14.55	675074
2019-12-05	14.64	14.67	14.52	14.60	396794
2019-12-06	14.75	14.88	14.69	14.71	505270
2019-12-09	14.70	14.78	14.66	14.75	548075
2019-12-10	14.77	14.80	14.70	14.78	350151
2019-12-11	14.85	15.04	14.71	14.92	951473
2019-12-12	14.97	15.26	14.94	15.19	536156
2019-12-13	15.11	15.21	14.87	15.00	455672
2019-12-16	15.00	15.30	14.97	15.20	608430
2019-12-17	15.22	15.51	15.22	15.47	655806
2019-12-18	15.48	15.50	15.17	15.19	864213
2019-12-19	15.20	15.39	15.20	15.38	987292
2019-12-20	15.43	15.43	15.09	15.13	2415702
2019-12-23	15.17	15.18	14.93	14.99	556520
2019-12-24	15.02	15.10	14.94	15.06	373330
2019-12-26	15.04	15.04	14.90	14.90	491436
2019-12-27	14.96	14.96	14.80	14.81	556581
2019-12-30	14.90	14.96	14.82	14.84	506593
2019-12-31	14.79	14.95	14.79	14.86	673019
2020-01-02	14.92	14.92	14.68	14.86	607550
2020-01-03	14.72	14.85	14.60	14.76	520292
2020-01-06	14.60	14.65	14.50	14.61	431109
2020-01-07	14.52	14.58	14.41	14.50	394007
2020-01-08	14.49	14.69	14.49	14.57	590319
2020-01-09	14.64	14.65	14.53	14.58	638849
2020-01-10	14.54	14.56	14.45	14.52	610420
2020-01-13	14.51	14.64	14.45	14.64	414933
2020-01-14	14.61	14.64	14.51	14.63	613921
2020-01-15	14.55	14.64	14.48	14.57	543653
2020-01-16	14.68	14.80	14.54	14.77	439030
2020-01-17	14.91	14.92	14.74	14.79	484006
2020-01-21	14.66	14.74	14.49	14.51	621102
2020-01-22	14.58	14.71	14.49	14.59	768132
2020-01-23	15.00	15.07	14.40	14.64	1328125
2020-01-24	14.61	14.67	14.10	14.35	1109811
2020-01-27	14.03	14.30	13.99	14.20	728902
2020-01-28	14.26	14.32	14.10	14.17	544050
2020-01-29	14.16	14.26	13.96	13.97	675351
2020-01-30	13.89	14.17	13.80	14.15	686041
2020-01-31	14.03	14.10	13.85	13.91	856844
2020-02-03	14.02	14.18	13.99	14.12	758702
2020-02-04	14.31	14.37	14.14	14.28	762669
2020-02-05	14.44	14.62	14.35	14.49	1157763
2020-02-06	14.46	14.51	14.24	14.27	472536
2020-02-07	14.17	14.25	14.03	14.08	448069
2020-02-10	14.04	14.06	13.93	14.03	329094
2020-02-11	14.07	14.32	14.07	14.15	399395
2020-02-12	14.28	14.28	14.13	14.19	295538
2020-02-13	14.10	14.34	14.10	14.33	265391
2020-02-14	14.31	14.32	14.20	14.21	475048
2020-02-18	14.16	14.21	13.90	14.02	492503
2020-02-19	14.05	14.09	13.87	14.03	578605
2020-02-20	14.02	14.23	14.01	14.14	372184
2020-02-21	14.10	14.15	13.99	14.14	439838
2020-02-24	13.77	13.85	13.70	13.84	767919
2020-02-25	13.82	13.82	13.07	13.07	881697
2020-02-26	13.15	13.30	12.86	12.92	970276
2020-02-27	12.66	13.11	12.52	12.52	969368
2020-02-28	12.13	12.41	11.98	12.21	2052391
2020-03-02	12.20	12.77	12.16	12.76	1052463
2020-03-03	12.65	12.98	12.15	12.26	886518
2020-03-04	12.33	12.53	12.03	12.44	1264574
2020-03-05	12.07	12.24	11.74	11.94	1037094
2020-03-06	11.47	11.89	11.27	11.54	1062566
2020-03-09	10.87	11.43	10.05	10.14	906335
2020-03-10	10.55	10.62	9.76	10.11	1343893
2020-03-11	10.46	10.56	9.60	9.75	1370772
2020-03-12	9.04	9.47	8.48	8.72	1387170
2020-03-13	8.99	9.60	8.78	9.57	1799658
2020-03-16	8.53	9.26	8.16	8.27	1345969
2020-03-17	8.45	8.86	7.77	8.83	1796751
2020-03-18	8.40	8.78	7.68	8.30	1486870
2020-03-19	8.18	8.53	7.84	8.13	1768705
2020-03-20	8.18	8.55	7.72	7.91	2198075
2020-03-23	8.00	8.00	7.06	7.28	1139109
2020-03-24	7.71	8.01	7.50	7.99	1387379
2020-03-25	8.10	8.38	7.56	7.94	1709668
2020-03-26	8.02	8.63	7.93	8.34	1557604
2020-03-27	7.91	8.39	7.76	8.19	1210034
2020-03-30	8.21	8.38	7.84	8.34	1085882
2020-03-31	8.24	8.40	7.98	8.22	1076046
2020-04-01	7.92	7.99	7.65	7.76	1627770
2020-04-02	7.70	7.87	7.60	7.80	1237117
2020-04-03	7.82	7.94	7.10	7.27	1126859
2020-04-06	7.63	7.86	7.50	7.64	1100841
2020-04-07	8.00	8.22	7.68	7.80	1543861
2020-04-08	7.95	8.43	7.78	8.29	901150
2020-04-09	8.52	9.24	8.51	9.22	927085
2020-04-13	9.33	9.33	8.64	8.67	755992
2020-04-14	8.84	8.96	8.25	8.64	1049865
2020-04-15	8.23	8.40	8.04	8.11	835800
2020-04-16	8.11	8.27	7.65	7.89	1066487
2020-04-17	8.08	8.48	8.08	8.39	902823
2020-04-20	8.14	8.59	8.04	8.32	596253
2020-04-21	8.03	8.27	7.94	8.18	537176
2020-04-22	8.37	8.57	8.01	8.12	565391
2020-04-23	8.14	8.40	8.14	8.24	629424
2020-04-24	8.28	8.47	8.15	8.33	550573
2020-04-27	8.45	8.98	8.36	8.86	718023
2020-04-28	9.21	9.44	9.04	9.38	1038509
2020-04-29	9.84	10.58	9.46	10.09	1452433
2020-04-30	9.91	10.14	9.68	9.95	901700
2020-05-01	9.71	9.71	9.19	9.35	702432
2020-05-04	9.17	9.28	8.94	9.10	696896
2020-05-05	9.30	9.44	8.92	8.97	624276
2020-05-06	9.02	9.11	8.70	8.77	941676
2020-05-07	8.74	8.91	8.62	8.66	560216
2020-05-08	9.04	9.46	8.91	9.43	835465
2020-05-11	9.21	9.28	8.92	8.94	887404
2020-05-12	8.95	9.07	8.39	8.42	920376
2020-05-13	8.28	8.31	7.84	8.09	810954
2020-05-14	7.87	8.24	7.57	8.13	801595
2020-05-15	8.10	8.23	7.98	8.13	900036
2020-05-18	8.50	9.23	8.50	9.11	1212319
2020-05-19	9.02	9.07	8.54	8.55	684368
2020-05-20	8.70	9.16	8.57	9.10	955919
2020-05-21	9.05	9.29	9.02	9.10	534556
2020-05-22	9.12	9.23	8.82	8.97	440440
2020-05-26	9.10	9.81	9.10	9.72	934104
2020-05-27	10.07	10.50	9.93	10.44	735646
2020-05-28	10.68	10.68	9.77	9.83	763597
2020-05-29	9.62	9.64	9.31	9.50	698670
2020-06-01	9.45	9.70	9.36	9.36	571641
2020-06-02	9.50	9.60	9.20	9.28	571327
2020-06-03	9.58	9.84	9.58	9.68	1169547
2020-06-04	9.59	9.89	9.44	9.80	1625756
2020-06-05	10.45	10.84	10.37	10.41	1476784
2020-06-08	11.35	11.35	10.47	10.99	1320275
2020-06-09	10.54	10.91	10.48	10.69	1133790
2020-06-10	10.68	10.69	10.03	10.05	943159
2020-06-11	9.42	9.48	8.95	9.00	1113885
2020-06-12	9.46	9.46	8.90	9.23	952739
2020-06-15	8.90	9.37	8.70	9.26	1117492
2020-06-16	9.71	9.88	9.41	9.72	862512
2020-06-17	9.66	9.70	9.14	9.16	751071
2020-06-18	9.04	9.43	9.04	9.18	976228
2020-06-19	9.26	9.34	8.98	9.22	2459371
2020-06-22	9.10	9.31	9.00	9.19	580776
2020-06-23	9.38	9.44	9.03	9.06	886911
2020-06-24	8.92	8.92	8.50	8.53	783085
2020-06-25	8.50	8.88	8.43	8.88	836442
2020-06-26	8.65	8.65	8.26	8.50	1747424
2020-06-29	8.64	9.06	8.56	8.98	917925
2020-06-30	8.96	9.28	8.92	9.22	800527
2020-07-01	9.26	9.35	8.74	8.76	717411
2020-07-02	9.00	9.18	8.59	8.65	884520
2020-07-06	8.94	9.05	8.70	8.77	744677
2020-07-07	8.64	8.89	8.51	8.59	1781267
2020-07-08	8.55	8.71	8.38	8.65	1624390
2020-07-09	8.57	8.74	8.13	8.18	1104026
2020-07-10	8.16	8.59	8.16	8.53	820832
2020-07-13	8.68	8.87	8.48	8.66	1188817
2020-07-14	8.52	8.70	8.33	8.52	912465
2020-07-15	8.75	9.03	8.72	8.97	1007096
2020-07-16	8.89	9.13	8.79	8.97	608169
2020-07-17	8.92	9.02	8.49	8.55	1083174
2020-07-20	8.46	8.52	8.11	8.15	782704
2020-07-21	8.29	8.84	8.29	8.84	1351365
2020-07-22	8.62	8.75	8.34	8.43	957947
2020-07-23	8.39	8.77	8.39	8.74	1329918
2020-07-24	8.69	8.90	8.52	8.65	750285
2020-07-27	8.58	8.58	8.32	8.42	704798
2020-07-28	8.39	8.50	8.25	8.26	638223
2020-07-29	8.24	8.43	8.09	8.43	824089
2020-07-30	8.27	8.33	7.99	8.19	889918
2020-07-31	8.14	8.43	8.05	8.43	1451724
2020-08-03	8.41	8.53	8.28	8.35	1020893
2020-08-04	8.32	8.45	8.23	8.43	797519
2020-08-05	8.56	8.74	8.45	8.69	1280671
2020-08-06	8.63	8.76	8.50	8.51	851939
2020-08-07	8.34	8.80	8.27	8.78	1276628
2020-08-10	8.82	9.23	8.82	9.01	923747
2020-08-11	9.23	9.39	9.08	9.12	751231
2020-08-12	9.36	9.36	8.98	9.12	964871
2020-08-13	9.02	9.05	8.76	8.80	708392
2020-08-14	8.70	9.00	8.65	8.93	763381
2020-08-17	8.85	8.87	8.66	8.69	567910
2020-08-18	8.68	8.68	8.42	8.43	961990
2020-08-19	8.49	8.59	8.38	8.46	685729
2020-08-20	8.36	8.42	8.27	8.35	1325466
2020-08-21	8.30	8.47	8.22	8.26	2423199
2020-08-24	8.38	8.66	8.23	8.65	1156837
2020-08-25	8.66	8.78	8.56	8.64	935641
2020-08-26	8.60	8.73	8.39	8.44	648809
2020-08-27	8.42	8.71	8.42	8.60	438130
2020-08-28	8.67	8.67	8.47	8.58	467587
2020-08-31	8.53	8.70	8.42	8.46	667442
2020-09-01	8.37	8.50	8.31	8.47	516708
2020-09-02	8.46	8.55	8.38	8.47	481075
2020-09-03	8.53	8.90	8.48	8.51	911659
2020-09-04	8.74	8.83	8.50	8.72	765326
2020-09-08	8.62	8.76	8.24	8.25	858093
2020-09-09	8.29	8.36	8.12	8.17	920260
2020-09-10	8.19	8.24	8.05	8.06	883570
2020-09-11	8.05	8.10	7.96	8.05	638814
2020-09-14	8.09	8.18	8.01	8.11	647694
2020-09-15	8.11	8.13	7.91	7.92	598915
2020-09-16	7.93	8.12	7.81	7.94	914078
2020-09-17	7.82	7.91	7.79	7.87	840772
2020-09-18	8.00	8.00	7.77	7.84	2251882
2020-09-21	7.66	7.77	7.31	7.41	1049468
2020-09-22	7.40	7.55	7.25	7.29	890836
2020-09-23	7.31	7.67	7.10	7.11	1094277
2020-09-24	7.12	7.48	7.03	7.26	901226
2020-09-25	7.15	7.35	7.15	7.30	811909
2020-09-28	7.47	7.70	7.47	7.65	880562
2020-09-29	7.60	7.65	7.41	7.55	561564
2020-09-30	7.58	7.73	7.45	7.59	952609
2020-10-01	7.54	7.64	7.37	7.54	754534
2020-10-02	7.40	7.77	7.40	7.74	784262
2020-10-05	7.87	8.04	7.84	8.00	575843
2020-10-06	8.13	8.38	8.02	8.03	907054
2020-10-07	8.10	8.29	8.03	8.12	846268
2020-10-08	8.20	8.32	8.14	8.26	395670
2020-10-09	8.33	8.36	8.05	8.09	738873
2020-10-12	8.05	8.21	7.92	8.20	691745
2020-10-13	8.11	8.15	7.90	7.93	749159
2020-10-14	7.90	8.06	7.77	7.78	953525
2020-10-15	7.68	8.13	7.64	8.07	808709
2020-10-16	7.98	8.11	7.89	8.01	577952
2020-10-19	8.08	8.08	7.84	7.85	570920
2020-10-20	8.04	8.21	7.85	8.04	1016979
2020-10-21	8.50	8.50	8.06	8.11	638468
2020-10-22	8.13	8.57	8.11	8.55	790629
2020-10-23	8.65	8.80	8.48	8.65	756662
2020-10-26	8.50	8.57	8.40	8.54	612977
2020-10-27	8.51	8.52	8.16	8.17	670760
2020-10-28	7.95	8.12	7.87	7.91	832712
2020-10-29	7.68	8.00	7.62	7.97	1001758
2020-10-30	7.92	8.08	7.82	8.07	932158
2020-11-02	8.20	8.29	8.06	8.27	628193
2020-11-03	8.46	8.71	8.40	8.64	1424298
2020-11-04	8.37	8.38	7.83	7.83	1449155
2020-11-05	7.86	8.27	7.85	8.24	1311895
2020-11-06	8.32	8.37	8.04	8.07	640672
2020-11-09	8.57	9.60	8.51	9.24	1947644
2020-11-10	9.31	9.78	9.29	9.74	1248651
2020-11-11	9.78	9.78	9.23	9.35	616960
2020-11-12	9.16	9.19	8.96	9.13	1038450
2020-11-13	9.25	9.45	9.23	9.36	571229
2020-11-16	9.75	9.91	9.48	9.84	899088
2020-11-17	9.67	9.81	9.53	9.76	1073488
2020-11-18	9.87	9.95	9.60	9.60	607271
2020-11-19	9.50	9.61	9.39	9.59	623775
2020-11-20	9.45	9.50	9.33	9.49	514556
2020-11-23	9.66	9.84	9.44	9.71	972125
2020-11-24	9.93	10.45	9.88	10.38	1160446
2020-11-25	10.22	10.48	10.06	10.21	577495
2020-11-27	10.10	10.14	9.84	10.06	402188
2020-11-30	9.93	9.99	9.45	9.48	693143
2020-12-01	9.66	9.90	9.60	9.61	715959
2020-12-02	9.58	9.91	9.53	9.87	429450
2020-12-03	9.92	10.11	9.76	10.03	748016
2020-12-04	10.21	10.52	10.14	10.50	1003103
2020-12-07	10.37	10.59	10.26	10.56	705089
2020-12-08	10.41	10.66	10.33	10.64	608570
2020-12-09	10.77	10.95	10.65	10.74	971333
2020-12-10	10.59	10.85	10.47	10.80	826283
2020-12-11	10.64	10.89	10.61	10.64	644564
2020-12-14	10.85	10.97	10.55	10.56	790440
2020-12-15	10.67	10.81	10.49	10.75	552971
2020-12-16	10.83	10.85	10.63	10.65	786550
2020-12-17	10.63	10.87	10.48	10.71	929918
2020-12-18	10.69	10.81	10.35	10.39	2166965
2020-12-21	10.34	10.58	10.21	10.37	734398
2020-12-22	10.34	10.47	10.19	10.26	681996
2020-12-23	10.35	10.83	10.31	10.82	704693
2020-12-24	10.83	10.83	10.62	10.79	469547
2020-12-28	10.88	11.19	10.80	11.03	836156
2020-12-29	11.09	11.09	10.75	10.78	575320
2020-12-30	10.77	10.95	10.77	10.89	368236
2020-12-31	10.93	11.01	10.82	10.91	404786
2021-01-04	11.02	11.10	10.65	10.94	955321
2021-01-05	10.93	11.28	10.93	11.06	747002
2021-01-06	11.46	12.47	11.18	12.17	1458118
2021-01-07	12.28	12.44	12.21	12.29	585123
2021-01-08	12.29	12.37	11.71	11.95	671395
2021-01-11	11.88	12.10	11.67	12.00	725458
2021-01-12	12.23	12.40	12.03	12.39	743637
2021-01-13	12.30	12.37	12.15	12.27	553086
2021-01-14	12.59	12.74	12.29	12.61	570097
2021-01-15	12.34	12.50	12.25	12.37	609727
2021-01-19	12.50	12.52	12.26	12.47	593179
2021-01-20	12.43	12.51	12.28	12.38	555295
2021-01-21	12.38	12.43	12.16	12.22	669296
2021-01-22	12.08	12.47	12.06	12.42	626641
2021-01-25	12.23	12.32	11.98	12.29	752865
2021-01-26	12.53	12.53	12.11	12.12	565672
2021-01-27	11.35	11.97	11.28	11.40	919399
2021-01-28	11.72	11.77	11.40	11.54	880362
2021-01-29	11.53	11.63	11.07	11.18	1061817
2021-02-01	11.24	11.57	11.05	11.50	530029
2021-02-02	11.67	11.80	11.50	11.62	416101
2021-02-03	11.60	11.71	11.43	11.64	687494
2021-02-04	11.54	11.89	11.54	11.80	669139
2021-02-05	11.92	11.92	11.58	11.79	495712
2021-02-08	11.93	12.10	11.79	12.10	605524
2021-02-09	11.68	12.34	11.53	12.30	527055
2021-02-10	12.40	12.47	12.25	12.30	441154
2021-02-11	12.36	12.36	11.93	12.06	678526
2021-02-12	12.09	12.20	11.98	12.13	350318
2021-02-16	12.21	12.43	12.18	12.28	1309019
2021-02-17	12.19	12.45	12.19	12.33	565576
2021-02-18	12.26	12.37	12.16	12.25	525300
2021-02-19	12.20	12.46	12.20	12.45	775930
2021-02-22	12.45	12.97	12.45	12.81	801863
2021-02-23	12.88	13.18	12.84	13.02	951778
2021-02-24	13.10	13.58	13.10	13.53	821493
2021-02-25	13.81	13.81	13.34	13.36	1101269
2021-02-26	13.22	13.48	12.90	13.16	1310707
2021-03-01	13.64	13.72	13.41	13.69	803854
2021-03-02	13.66	13.74	13.42	13.52	752712
2021-03-03	13.65	14.34	13.54	13.91	943544
2021-03-04	13.93	14.30	13.84	14.08	1030919
2021-03-05	14.39	14.79	14.26	14.72	1060865
2021-03-08	14.98	15.43	14.77	15.30	1012360
2021-03-09	15.15	15.18	14.69	14.93	1213713
2021-03-10	14.92	15.45	14.77	15.41	1219649
2021-03-11	15.12	15.58	15.12	15.56	1025881
2021-03-12	15.82	16.26	15.75	16.23	1308642
2021-03-15	16.21	16.26	15.57	15.83	1500220
2021-03-16	15.65	15.93	15.54	15.92	889509
2021-03-17	16.07	16.29	15.89	16.04	1449576
2021-03-18	16.23	16.61	15.72	15.84	1151301
2021-03-19	15.62	15.97	15.43	15.86	2245898
2021-03-22	15.65	15.65	15.06	15.15	717257
2021-03-23	15.03	15.11	14.61	14.71	934400
2021-03-24	14.93	15.52	14.80	14.81	781765
2021-03-25	14.74	15.32	14.60	15.24	930282
2021-03-26	15.49	15.61	15.28	15.53	803347
2021-03-29	15.28	15.52	14.89	15.00	923713
2021-03-30	15.15	15.49	15.13	15.40	858736
2021-03-31	15.31	15.38	14.99	15.06	1008984
2021-04-01	15.12	15.34	14.92	15.33	725942
2021-04-05	15.46	15.54	15.14	15.30	697268
2021-04-06	15.27	15.39	15.06	15.21	593752
2021-04-07	15.30	15.30	15.00	15.13	639226
2021-04-08	15.13	15.35	14.76	15.14	758134
2021-04-09	15.29	15.37	15.16	15.27	480166
2021-04-12	15.30	15.50	15.30	15.47	499156
2021-04-13	15.34	15.46	14.96	15.13	661186
2021-04-14	15.12	15.52	15.12	15.28	584956
2021-04-15	15.33	15.43	15.11	15.40	596627
2021-04-16	15.62	15.65	15.27	15.42	621154
2021-04-19	15.42	15.54	15.25	15.38	569677
2021-04-20	15.21	15.22	14.67	14.78	1062294
2021-04-21	14.71	15.16	14.67	15.12	611904
2021-04-22	15.10	15.21	14.90	14.92	465480
2021-04-23	15.00	15.73	14.95	15.60	747518
2021-04-26	15.67	15.91	15.45	15.47	572744
2021-04-27	15.56	15.63	15.37	15.58	701028
2021-04-28	15.43	15.65	15.02	15.14	848754
2021-04-29	15.39	15.53	15.13	15.16	686189
2021-04-30	15.06	15.43	14.98	15.01	785407
2021-05-03	15.14	15.38	15.00	15.31	1092667
2021-05-04	15.24	15.54	15.08	15.53	639085
2021-05-05	15.51	15.62	15.29	15.53	573593
2021-05-06	15.37	15.64	15.22	15.64	540258
2021-05-07	15.34	15.54	15.27	15.49	393041
2021-05-10	15.53	16.08	15.28	15.31	1221047
2021-05-11	15.01	15.35	14.89	15.20	614747
2021-05-12	15.41	15.47	14.81	14.84	561698
2021-05-13	14.79	15.66	14.77	15.52	827618
2021-05-14	15.55	15.75	15.44	15.72	384782
2021-05-17	15.59	15.76	15.49	15.76	514805
2021-05-18	15.61	15.90	15.43	15.44	557734
2021-05-19	15.21	15.45	14.98	15.42	780765
2021-05-20	15.31	15.45	15.11	15.36	592827
2021-05-21	15.56	15.78	15.43	15.62	476995
2021-05-24	15.85	15.85	15.37	15.39	416768
2021-05-25	15.45	15.63	14.88	14.89	641867
2021-05-26	14.92	15.24	14.85	15.19	690173
2021-05-27	15.41	15.58	15.35	15.38	778281
2021-05-28	15.38	15.38	15.12	15.30	735851
2021-06-01	15.43	15.50	15.20	15.34	1073444
2021-06-02	15.44	15.48	15.18	15.20	717718
2021-06-03	15.20	15.29	15.05	15.24	798285
2021-06-04	15.21	15.30	15.03	15.19	606970
2021-06-07	15.27	15.38	15.18	15.35	565251
2021-06-08	15.21	15.65	15.16	15.54	637065
2021-06-09	15.44	15.55	15.20	15.23	730438
2021-06-10	15.45	15.49	14.97	14.98	467887
2021-06-11	15.09	15.22	15.00	15.11	401636
2021-06-14	15.14	15.24	14.80	14.95	888488
2021-06-15	15.00	15.36	14.99	15.14	928130
2021-06-16	15.07	15.45	14.92	15.36	896033
2021-06-17	15.43	15.44	14.46	14.60	1266996
2021-06-18	14.30	14.49	13.94	13.97	3265357
2021-06-21	14.16	14.71	14.16	14.60	756679
2021-06-22	14.57	14.63	14.33	14.56	440553
2021-06-23	14.62	14.70	14.42	14.47	746153
2021-06-24	14.51	14.80	14.43	14.76	516623
2021-06-25	14.78	14.88	14.46	14.65	1715076
2021-06-28	14.57	14.57	14.12	14.22	850566
2021-06-29	14.38	14.49	14.08	14.11	617843
2021-06-30	13.99	14.28	13.99	14.18	384195
2021-07-01	14.33	14.42	14.18	14.30	406670
2021-07-02	14.30	14.31	13.90	13.92	537678
2021-07-06	13.86	13.92	13.48	13.57	620285
2021-07-07	13.41	13.68	13.39	13.49	787473
2021-07-08	13.22	13.44	13.04	13.20	806650
2021-07-09	13.52	13.83	13.50	13.82	746753
2021-07-12	13.61	13.90	13.42	13.82	938510
2021-07-13	13.77	13.79	13.36	13.39	511121
2021-07-14	13.48	13.71	13.36	13.49	524338
2021-07-15	13.34	13.73	13.26	13.63	838588
2021-07-16	13.77	13.77	13.17	13.19	871718
2021-07-19	13.00	13.01	12.48	12.62	1545142
2021-07-20	12.73	13.24	12.64	12.90	1804997
2021-07-21	13.28	13.39	12.97	13.38	1209969
2021-07-22	13.29	13.29	12.73	12.92	1202186
2021-07-23	13.09	13.23	12.88	13.08	629759
2021-07-26	13.09	13.36	13.09	13.19	606576
2021-07-27	13.16	13.30	13.06	13.29	945495
2021-07-28	13.36	13.60	13.07	13.47	1253738
2021-07-29	13.51	13.55	13.26	13.41	1019653
2021-07-30	13.37	13.51	13.22	13.25	957746
2021-08-02	13.29	13.61	13.07	13.09	1061999
2021-08-03	13.12	13.52	13.00	13.47	1349259
2021-08-04	13.24	13.43	13.15	13.27	559516
2021-08-05	13.51	13.53	13.34	13.47	493819
2021-08-06	13.85	14.06	13.71	13.90	745826
2021-08-09	13.81	14.02	13.66	13.79	621381
2021-08-10	13.74	14.10	13.73	14.09	580107
2021-08-11	14.15	14.30	13.94	14.29	406395
2021-08-12	14.33	14.33	14.03	14.09	599300
2021-08-13	14.06	14.12	13.91	14.00	334648
2021-08-16	14.11	14.18	13.74	13.99	526077
2021-08-17	13.85	13.97	13.68	13.78	477929
2021-08-18	13.72	13.99	13.64	13.70	528386
2021-08-19	13.51	13.68	13.45	13.61	616656
2021-08-20	13.45	13.90	13.43	13.89	473286
2021-08-23	13.98	14.05	13.78	13.86	478366
2021-08-24	13.87	13.95	13.81	13.86	263664
2021-08-25	13.90	14.11	13.83	13.95	577263
2021-08-26	13.97	14.00	13.63	13.64	463929
2021-08-27	13.70	14.08	13.68	14.05	657104
2021-08-30	14.05	14.06	13.60	13.62	462459
2021-08-31	13.71	13.92	13.60	13.79	670384
2021-09-01	13.82	13.83	13.50	13.65	430700
2021-09-02	13.67	13.86	13.59	13.65	504848
2021-09-03	13.71	13.76	13.58	13.60	566148
2021-09-07	13.69	13.87	13.56	13.58	503765
2021-09-08	13.49	13.62	13.41	13.45	706863
2021-09-09	13.46	13.72	13.41	13.51	683648
2021-09-10	13.57	13.64	13.31	13.32	651776
2021-09-13	13.49	13.54	13.27	13.48	1012547
2021-09-14	13.48	13.48	13.12	13.19	774290
2021-09-15	13.21	13.48	13.21	13.41	823098
2021-09-16	13.73	13.73	13.33	13.41	614986
2021-09-17	13.43	13.70	13.36	13.63	2465668
2021-09-20	13.30	13.36	13.00	13.29	1038892
2021-09-21	13.34	13.53	13.29	13.34	883707
2021-09-22	13.45	13.69	13.45	13.48	524685
2021-09-23	13.64	13.99	13.55	13.83	660124
2021-09-24	13.81	14.07	13.81	13.99	454465
2021-09-27	14.14	14.58	14.10	14.43	686645
2021-09-28	14.51	14.74	14.27	14.31	507814
2021-09-29	14.39	14.66	14.31	14.60	567487
2021-09-30	14.70	14.79	14.42	14.44	595195
2021-10-01	14.51	14.85	14.46	14.67	572676
2021-10-04	14.67	14.80	14.52	14.63	556724
2021-10-05	14.71	14.82	14.55	14.72	753093
2021-10-06	14.58	14.70	14.36	14.68	440415
2021-10-07	14.84	14.87	14.72	14.79	561496
2021-10-08	14.81	14.92	14.67	14.81	273121
2021-10-11	14.88	14.97	14.58	14.58	320287
2021-10-12	14.54	14.70	14.42	14.67	315908
2021-10-13	14.64	14.64	14.32	14.57	394197
2021-10-14	14.79	14.79	14.57	14.71	389435
2021-10-15	14.97	14.97	14.57	14.59	594307
2021-10-18	14.55	14.74	14.52	14.52	304260
2021-10-19	14.60	14.61	14.37	14.53	295435
2021-10-20	14.47	14.75	14.42	14.74	665912
2021-10-21	14.72	14.80	14.55	14.69	402005
2021-10-22	14.69	14.84	14.62	14.83	428691
2021-10-25	14.95	14.99	14.77	14.99	449528
2021-10-26	14.99	15.04	14.77	14.83	467401
2021-10-27	14.76	14.87	14.43	14.47	601288
2021-10-28	14.53	14.81	14.53	14.71	408188
2021-10-29	14.76	14.77	14.56	14.59	472819
2021-11-01	14.73	15.05	14.72	15.02	522334
2021-11-02	15.00	15.04	14.81	14.85	393441
2021-11-03	14.72	15.16	14.68	15.11	594464
2021-11-04	15.11	15.11	14.60	14.86	695700
2021-11-05	14.96	15.23	14.96	15.16	590895
2021-11-08	15.27	15.45	15.20	15.27	389029
2021-11-09	15.17	15.27	15.07	15.16	485610
2021-11-10	15.20	15.37	15.20	15.28	629348
2021-11-11	15.36	15.41	15.25	15.28	364726
2021-11-12	15.30	15.30	15.01	15.09	290871
2021-11-15	15.39	15.65	15.35	15.61	715696
2021-11-16	15.60	15.71	15.45	15.58	786303
2021-11-17	15.48	15.50	15.14	15.30	649265
2021-11-18	15.27	15.34	15.18	15.31	660681
2021-11-19	15.10	15.36	14.91	15.20	432808
2021-11-22	15.41	15.82	15.39	15.53	874257
2021-11-23	15.68	15.72	15.11	15.67	518023
2021-11-24	15.63	15.67	15.47	15.59	405270
2021-11-26	15.01	15.11	14.36	14.69	750571
2021-11-29	14.98	14.98	14.48	14.52	855620
2021-11-30	14.33	14.50	14.21	14.35	944048
2021-12-01	14.70	14.88	14.21	14.22	765081
2021-12-02	14.73	14.81	14.29	14.71	626362
2021-12-03	14.76	14.81	14.34	14.46	821875
2021-12-06	14.77	14.98	14.74	14.81	558928
2021-12-07	14.94	14.95	14.56	14.66	571922
2021-12-08	14.75	14.81	14.54	14.62	645406
2021-12-09	14.48	14.50	14.34	14.35	540252
2021-12-10	14.44	14.47	14.15	14.36	728017
2021-12-13	14.44	14.44	14.16	14.25	872037
2021-12-14	14.28	14.66	14.28	14.36	1083630
2021-12-15	14.45	14.56	14.19	14.22	1656770
2021-12-16	14.33	14.55	14.24	14.33	1000042
2021-12-17	14.33	14.42	13.93	14.30	3782427
2021-12-20	14.13	14.13	13.63	13.84	1024107
2021-12-21	14.02	14.34	13.95	14.29	726909
2021-12-22	14.55	14.55	14.19	14.41	542840
2021-12-23	14.44	14.65	14.43	14.52	339239
2021-12-27	14.51	14.65	14.41	14.64	360971
2021-12-28	14.61	14.75	14.51	14.66	301423
2021-12-29	14.67	14.78	14.55	14.73	359471
2021-12-30	14.74	14.89	14.69	14.74	460496
2021-12-31	14.66	14.78	14.52	14.71	457343
2022-01-03	14.85	15.17	14.67	14.97	537015
2022-01-04	15.09	15.52	15.09	15.35	724711
2022-01-05	15.44	15.64	15.39	15.41	728371
2022-01-06	15.58	16.04	15.58	16.03	706056
2022-01-07	16.02	16.19	15.96	16.12	658926
2022-01-10	16.21	16.29	16.00	16.10	759058
2022-01-11	16.16	16.23	15.96	16.20	658801
2022-01-12	16.22	16.31	16.10	16.24	744137
2022-01-13	16.29	16.62	16.29	16.52	515129
2022-01-14	16.33	16.82	16.19	16.79	657965
2022-01-18	16.77	16.95	16.72	16.77	718225
2022-01-19	16.87	16.87	16.26	16.27	566923
2022-01-20	16.21	16.45	15.91	15.95	655629
2022-01-21	15.93	16.09	15.57	15.58	1318661
2022-01-24	15.39	15.77	15.34	15.65	1546166
2022-01-25	17.00	17.64	15.82	17.43	1756571
2022-01-26	17.61	17.68	16.77	16.96	1314702
2022-01-27	17.02	17.60	16.48	16.69	962859
2022-01-28	16.66	16.79	16.26	16.69	741191
2022-01-31	16.56	16.88	16.36	16.75	1171593
2022-02-01	16.71	16.84	16.54	16.81	1053955
2022-02-02	16.57	16.65	16.35	16.61	792947
2022-02-03	16.78	16.90	16.56	16.63	668739
2022-02-04	16.73	16.93	16.53	16.80	1054282
2022-02-07	16.91	16.93	16.65	16.89	868055
2022-02-08	16.99	17.25	16.94	17.22	732500
2022-02-09	17.20	17.20	16.85	16.93	759712
2022-02-10	16.95	17.12	16.81	16.93	912522
2022-02-11	16.63	17.19	16.63	17.01	799042
2022-02-14	17.07	17.23	16.82	16.93	909459
2022-02-15	17.00	17.22	16.94	17.18	503055
2022-02-16	16.94	17.33	16.94	17.28	596164
2022-02-17	17.09	17.12	16.84	16.93	725969
2022-02-18	16.87	17.14	16.82	17.08	504246
2022-02-22	17.07	17.19	16.87	16.96	504601
2022-02-23	17.12	17.33	16.61	16.67	608564
2022-02-24	16.23	16.30	15.82	16.27	1221799
2022-02-25	16.38	16.85	16.30	16.81	765767
2022-02-28	16.56	17.01	16.42	16.96	1087549
2022-03-01	16.85	16.94	15.96	16.16	1595443
2022-03-02	16.37	16.86	16.26	16.77	938166
2022-03-03	16.82	16.87	16.54	16.65	631312
2022-03-04	16.25	16.34	15.93	16.07	720217
2022-03-07	15.95	16.04	15.59	15.61	1062065
2022-03-08	15.79	16.26	15.79	15.93	959218
2022-03-09	16.37	16.48	15.98	16.18	904229
2022-03-10	16.02	16.36	15.89	16.33	589347
2022-03-11	16.39	16.65	16.38	16.47	954501
2022-03-14	17.11	17.11	16.55	16.72	749550
2022-03-15	16.75	16.97	16.39	16.49	1229538
2022-03-16	16.58	16.89	16.58	16.72	880886
2022-03-17	16.58	16.70	16.35	16.57	709836
2022-03-18	16.49	16.55	16.15	16.37	1871847
2022-03-21	16.59	16.69	16.26	16.50	934136
2022-03-22	16.74	16.84	16.52	16.62	793174
2022-03-23	16.52	16.64	16.05	16.12	843374
2022-03-24	16.21	16.35	16.05	16.24	550698
2022-03-25	16.29	16.67	16.23	16.63	867898
2022-03-28	16.55	16.56	16.26	16.55	802635
2022-03-29	16.78	16.88	16.55	16.74	1253239
2022-03-30	16.80	16.81	16.11	16.21	811283
2022-03-31	16.11	16.31	16.06	16.08	867484
2022-04-01	16.27	16.28	15.88	15.98	901484
2022-04-04	15.91	15.91	15.61	15.74	779642
2022-04-05	15.76	15.87	15.53	15.58	932548
2022-04-06	15.55	15.63	15.36	15.41	1085822
2022-04-07	15.44	15.54	15.14	15.31	1045572
2022-04-08	15.41	15.50	15.29	15.35	832849
2022-04-11	15.37	15.70	15.37	15.46	977879
2022-04-12	15.50	15.71	15.45	15.53	1204405
2022-04-13	15.45	15.74	15.34	15.69	653240
2022-04-14	15.68	15.82	15.53	15.56	644306
2022-04-18	15.58	15.69	15.34	15.56	525014
2022-04-19	15.62	16.27	15.62	16.10	989479
2022-04-20	16.55	16.58	16.03	16.06	728640
2022-04-21	16.15	16.34	15.94	15.99	1030125
2022-04-22	15.94	15.95	15.51	15.52	887531
2022-04-25	15.45	15.57	15.00	15.36	1010376
2022-04-26	15.14	15.34	14.82	14.90	1015720
2022-04-27	14.73	14.87	14.62	14.72	1096398
2022-04-28	14.83	14.93	14.62	14.83	636604
2022-04-29	14.84	14.84	14.26	14.30	912626
2022-05-02	14.37	14.56	14.18	14.46	828486
2022-05-03	14.48	14.61	14.33	14.45	692223
2022-05-04	14.47	14.90	14.39	14.84	952713
2022-05-05	14.73	14.73	14.32	14.50	709846
2022-05-06	14.50	14.58	14.19	14.35	624571
2022-05-09	14.24	14.53	14.20	14.38	1176327
2022-05-10	14.44	14.61	14.00	14.28	854938
2022-05-11	14.33	14.51	14.08	14.13	784625
2022-05-12	14.12	14.19	13.80	14.15	889183
2022-05-13	14.19	14.30	14.00	14.12	661737
2022-05-16	14.06	14.29	13.96	14.15	837769
2022-05-17	14.40	14.60	14.32	14.59	791106
2022-05-18	14.23	14.31	13.89	13.95	1366822
2022-05-19	13.80	13.96	13.69	13.75	1329536
2022-05-20	13.86	13.98	13.63	13.91	848657
2022-05-23	14.15	14.29	14.03	14.11	842676
2022-05-24	14.09	14.17	13.78	14.06	729521
2022-05-25	14.02	14.32	13.99	14.17	741822
2022-05-26	14.28	14.62	14.28	14.56	1634915
2022-05-27	14.53	14.64	14.51	14.54	841630
2022-05-31	14.45	14.65	14.30	14.58	953632
2022-06-01	14.65	14.65	14.23	14.41	577074
2022-06-02	14.42	14.69	14.31	14.67	561778
2022-06-03	14.63	14.68	14.49	14.54	572657
2022-06-06	14.64	14.78	14.57	14.73	1102523
2022-06-07	14.58	14.80	14.55	14.73	617800
2022-06-08	14.68	14.68	14.43	14.50	584555
2022-06-09	14.48	14.56	14.16	14.17	1124236
2022-06-10	13.93	14.10	13.79	13.88	1092161
2022-06-13	13.63	13.97	13.58	13.77	1282409
2022-06-14	13.78	14.22	13.73	14.13	1629996
2022-06-15	14.18	14.41	14.10	14.22	1545969
2022-06-16	13.99	14.08	13.58	13.62	1314907
2022-06-17	13.73	13.96	13.66	13.70	2277328
2022-06-21	13.92	14.05	13.78	13.94	885745
2022-06-22	13.69	13.95	13.69	13.87	758910
2022-06-23	13.81	13.88	13.43	13.61	671447
2022-06-24	13.65	14.06	13.51	13.99	1173413
2022-06-27	14.11	14.19	13.95	14.11	678721
2022-06-28	14.23	14.38	14.04	14.05	720520
2022-06-29	14.06	14.06	13.77	13.82	709860
2022-06-30	13.55	14.01	13.51	13.84	879795
2022-07-01	13.73	14.20	13.70	14.14	803371
2022-07-05	13.86	14.14	13.69	14.13	1198614
2022-07-06	14.06	14.20	13.86	14.05	882428
2022-07-07	14.08	14.31	14.00	14.04	699570
2022-07-08	14.12	14.19	13.91	14.08	741592
2022-07-11	13.96	14.14	13.85	13.89	528459
2022-07-12	13.82	14.15	13.78	13.98	650610
2022-07-13	13.88	13.93	13.66	13.68	594907
2022-07-14	13.43	13.49	13.29	13.48	496074
2022-07-15	13.75	14.02	13.62	13.96	745875
2022-07-18	14.11	14.27	14.01	14.11	794403
2022-07-19	14.23	14.56	14.09	14.45	952060
2022-07-20	14.48	14.69	14.42	14.63	984646
2022-07-21	14.49	14.60	14.28	14.47	792296
2022-07-22	14.53	14.69	14.30	14.43	846661
2022-07-25	14.56	14.85	14.50	14.77	850712
2022-07-26	14.70	14.85	14.66	14.73	649157
2022-07-27	14.73	15.02	14.73	14.95	716949
2022-07-28	14.78	14.86	14.62	14.81	416195
2022-07-29	14.85	15.07	14.85	15.04	473238
2022-08-01	14.97	15.21	14.84	15.08	592279
2022-08-02	15.05	15.05	14.77	14.77	600612
2022-08-03	14.82	14.93	14.66	14.78	577321
2022-08-04	14.78	14.82	14.66	14.67	466414
2022-08-05	14.66	14.83	14.65	14.78	445054
2022-08-08	14.73	14.93	14.68	14.79	536305
2022-08-09	14.82	14.87	14.70	14.84	571515
2022-08-10	14.99	15.19	14.99	15.10	601570
2022-08-11	15.16	15.28	15.16	15.27	422260
2022-08-12	15.30	15.47	15.27	15.41	512705
2022-08-15	15.21	15.55	15.18	15.47	478031
2022-08-16	15.39	15.73	15.36	15.64	667977
2022-08-17	15.49	15.59	15.39	15.55	418905
2022-08-18	15.57	15.64	15.41	15.60	321686
2022-08-19	15.48	15.53	15.35	15.47	1259458
2022-08-22	15.28	15.39	15.05	15.07	502179
2022-08-23	15.11	15.20	14.92	14.93	360568
2022-08-24	14.82	14.88	14.72	14.79	489039
2022-08-25	14.78	15.15	14.77	15.10	551149
2022-08-26	15.21	15.21	14.95	14.99	524278
2022-08-29	14.91	14.91	14.64	14.68	602201
2022-08-30	14.66	14.70	14.54	14.64	457442
2022-08-31	14.75	14.82	14.47	14.47	577175
2022-09-01	14.40	14.46	14.20	14.29	630537
2022-09-02	14.49	14.56	14.19	14.28	624771
2022-09-06	14.34	14.35	13.79	13.93	948817
2022-09-07	13.87	14.11	13.79	14.07	728640
2022-09-08	13.98	14.21	13.87	14.18	686699
2022-09-09	14.33	14.39	14.22	14.38	580503
2022-09-12	14.46	14.55	14.34	14.43	615793
2022-09-13	14.23	14.39	14.03	14.11	711474
2022-09-14	14.14	14.28	13.87	13.98	947984
2022-09-15	13.98	14.40	13.97	14.28	1023066
2022-09-16	14.24	14.49	14.10	14.48	2760338
2022-09-19	14.28	14.76	13.91	14.63	849305
2022-09-20	14.55	14.72	14.42	14.57	647450
2022-09-21	14.59	14.81	14.44	14.45	562356
2022-09-22	14.53	14.59	14.16	14.19	556692
2022-09-23	14.01	14.11	13.80	13.96	798629
2022-09-26	13.82	14.00	13.71	13.73	721605
2022-09-27	13.73	13.88	13.51	13.59	880049
2022-09-28	13.55	13.72	13.42	13.53	1072993
2022-09-29	13.33	13.36	12.61	12.64	1292488
2022-09-30	12.60	12.83	12.48	12.64	1101771
2022-10-03	12.86	13.03	12.56	12.93	849167
2022-10-04	13.02	13.64	13.02	13.64	971286
2022-10-05	13.48	13.66	13.40	13.60	598987
2022-10-06	13.47	13.54	13.28	13.32	558365
2022-10-07	13.29	13.29	13.03	13.09	696164
2022-10-10	13.28	13.35	13.03	13.03	585164
2022-10-11	12.98	13.23	12.91	13.09	685329
2022-10-12	13.09	13.25	12.89	13.07	623815
2022-10-13	12.96	13.68	12.87	13.63	747320
2022-10-14	13.74	13.94	13.48	13.53	521070
2022-10-17	13.74	13.92	13.71	13.88	646285
2022-10-18	14.01	14.12	13.71	13.80	614004
2022-10-19	13.67	13.85	13.41	13.61	636195
2022-10-20	13.59	13.62	12.87	13.02	798047
2022-10-21	13.11	13.31	12.98	13.17	742967
2022-10-24	13.41	13.47	13.22	13.23	990284
2022-10-25	13.71	13.72	13.29	13.32	837430
2022-10-26	13.33	13.41	12.77	12.95	1238459
2022-10-27	13.09	13.40	13.00	13.11	832331
2022-10-28	13.14	13.41	13.02	13.37	712111
2022-10-31	13.31	13.68	13.23	13.57	789358
2022-11-01	13.63	13.63	13.38	13.41	916049
2022-11-02	13.18	13.35	12.96	12.98	792363
2022-11-03	12.90	13.04	12.75	12.99	517935
2022-11-04	13.19	13.37	13.10	13.35	485576
2022-11-07	13.42	13.51	13.28	13.38	462709
2022-11-08	13.39	13.44	13.20	13.26	399239
2022-11-09	13.23	13.26	13.03	13.05	453344
2022-11-10	13.39	13.91	13.31	13.79	714381
2022-11-11	13.83	13.98	13.77	13.83	517512
2022-11-14	13.79	13.80	13.44	13.45	790902
2022-11-15	13.58	13.78	13.45	13.57	471106
2022-11-16	13.57	13.63	13.31	13.34	501806
2022-11-17	13.25	13.45	13.09	13.30	640642
2022-11-18	13.55	13.57	13.33	13.37	470750
2022-11-21	13.37	13.51	13.35	13.50	389362
2022-11-22	13.56	13.64	13.47	13.60	341996
2022-11-23	13.59	13.65	13.51	13.56	286593
2022-11-25	13.64	13.73	13.60	13.62	184384
2022-11-28	13.47	13.58	13.35	13.42	457899
2022-11-29	13.39	13.58	13.39	13.53	282218
2022-11-30	13.43	13.64	13.13	13.62	701858
2022-12-01	13.70	13.70	13.40	13.60	514128
2022-12-02	13.46	13.67	13.41	13.65	420721
2022-12-05	13.54	13.60	13.14	13.26	1168477
2022-12-06	13.21	13.34	13.09	13.26	768390
2022-12-07	13.26	13.38	13.15	13.25	474926
2022-12-08	13.28	13.42	13.15	13.23	602969
2022-12-09	13.14	13.29	13.07	13.20	348134
2022-12-12	13.20	13.42	13.06	13.31	641591
2022-12-13	13.51	13.65	12.97	13.03	1198647
2022-12-14	13.03	13.13	12.70	12.70	942016
2022-12-15	12.58	12.71	12.52	12.67	808203
2022-12-16	12.59	12.70	12.49	12.58	1995386
2022-12-19	12.58	12.80	12.48	12.62	840799
2022-12-20	12.63	12.72	12.40	12.41	760938
2022-12-21	12.47	12.93	12.47	12.88	648770
2022-12-22	12.80	12.83	12.54	12.80	621180
2022-12-23	12.78	12.97	12.77	12.91	350431
2022-12-27	12.92	13.02	12.82	12.99	334731
2022-12-28	13.02	13.09	12.86	12.87	415372
2022-12-29	12.93	13.12	12.87	13.08	351792
2022-12-30	13.02	13.09	12.56	12.81	890270
2023-01-03	12.89	13.03	12.76	12.96	671988
2023-01-04	13.01	13.13	12.77	12.83	661052
2023-01-05	12.74	12.87	12.62	12.82	410648
2023-01-06	12.90	13.21	12.88	13.16	357525
2023-01-09	12.96	13.06	12.48	12.56	959339
2023-01-10	12.55	12.56	12.27	12.55	775290
2023-01-11	12.61	12.77	12.56	12.66	649532
2023-01-12	12.73	12.93	12.68	12.80	665530
2023-01-13	12.60	13.02	12.46	13.00	930691
2023-01-17	13.05	13.05	12.82	12.89	469920
2023-01-18	12.83	12.89	12.68	12.74	1027703
2023-01-19	12.63	12.75	12.56	12.68	717607
2023-01-20	12.77	12.98	12.71	12.97	575214
2023-01-23	12.99	13.14	12.90	13.05	768791
2023-01-24	12.67	12.78	12.16	12.42	763135
2023-01-25	12.30	12.49	12.06	12.24	781684
2023-01-26	12.32	12.43	12.18	12.40	1036029
2023-01-27	12.39	12.58	12.36	12.57	634026
2023-01-30	12.54	12.68	12.52	12.62	565876
2023-01-31	12.65	12.94	12.56	12.89	902983
2023-02-01	12.67	13.14	12.61	13.04	1046635
2023-02-02	13.05	13.73	13.05	13.71	760439
2023-02-03	13.67	13.81	13.48	13.78	1079490
2023-02-06	13.72	13.75	13.38	13.50	718569
2023-02-07	13.41	13.79	13.32	13.62	976939
2023-02-08	13.53	13.59	13.35	13.39	478402
2023-02-09	13.50	13.50	13.21	13.29	490973
2023-02-10	13.23	13.31	13.13	13.14	578201
2023-02-13	13.13	13.31	12.95	13.27	337104
2023-02-14	13.23	13.30	13.06	13.22	623697
2023-02-15	13.07	13.39	13.04	13.35	629279
2023-02-16	13.23	13.28	13.13	13.17	343908
2023-02-17	13.20	13.35	13.11	13.30	474047
2023-02-21	13.17	13.20	12.95	12.96	768142
2023-02-22	12.97	13.02	12.77	12.87	943875
2023-02-23	12.90	13.02	12.80	12.90	498452
2023-02-24	12.74	12.92	12.72	12.92	550896
2023-02-27	12.98	13.12	12.90	12.93	335673
2023-02-28	12.93	12.98	12.77	12.81	764139
2023-03-01	12.77	12.79	12.62	12.69	515277
2023-03-02	12.64	12.65	12.47	12.65	478664
2023-03-03	12.69	12.82	12.58	12.78	454325
2023-03-06	12.81	12.94	12.42	12.51	985438
2023-03-07	12.47	12.47	12.14	12.23	936359
2023-03-08	12.27	12.50	12.20	12.43	693924
2023-03-09	12.32	12.32	11.58	11.71	1436803
2023-03-10	11.50	11.78	11.09	11.56	1673444
2023-03-13	11.00	11.73	10.24	10.59	3176870
2023-03-14	11.41	11.79	10.27	10.54	2391729
2023-03-15	10.10	10.78	9.93	10.68	2439114
2023-03-16	10.60	11.53	10.55	11.23	1806214
2023-03-17	10.96	11.12	10.53	10.59	2873606
2023-03-20	10.84	10.99	10.43	10.46	1466347
2023-03-21	10.84	10.98	10.61	10.73	1351301
2023-03-22	10.70	10.75	10.24	10.29	1593662
2023-03-23	10.47	10.52	9.80	9.80	1853917
2023-03-24	9.71	10.25	9.68	10.23	1313607
2023-03-27	10.56	10.65	10.20	10.21	922982
2023-03-28	10.29	10.33	10.10	10.25	882019
2023-03-29	10.32	10.48	10.05	10.18	957385
2023-03-30	10.23	10.25	9.79	9.83	2526019
2023-03-31	9.92	9.94	9.72	9.82	2403298
2023-04-03	9.85	10.03	9.74	9.92	940549
2023-04-04	9.94	9.95	9.46	9.64	1088466
2023-04-05	9.48	9.63	9.43	9.49	745660
2023-04-06	9.52	9.77	9.52	9.65	986341
2023-04-10	9.57	9.84	9.53	9.79	1093761
2023-04-11	9.82	9.84	9.68	9.71	604435
2023-04-12	9.79	9.85	9.43	9.46	880929
2023-04-13	9.48	9.74	9.38	9.63	1138888
2023-04-14	9.84	9.92	9.42	9.49	823332
2023-04-17	9.56	9.71	9.36	9.60	1894023
2023-04-18	9.72	9.72	9.46	9.52	1298964
2023-04-19	9.54	9.98	9.53	9.88	1131651
2023-04-20	9.73	9.80	9.60	9.67	1006035
2023-04-21	9.65	9.70	9.50	9.69	1029012
2023-04-24	9.70	9.81	9.60	9.64	820755
2023-04-25	9.57	9.64	9.05	9.11	1114472
2023-04-26	9.07	9.19	8.95	9.08	1294458
2023-04-27	9.12	9.19	9.00	9.15	1215033
2023-04-28	9.22	9.33	9.05	9.10	1200376
2023-05-01	9.07	9.15	8.83	8.90	1224192
2023-05-02	8.86	8.86	8.03	8.08	1889846
2023-05-03	8.03	8.36	7.96	8.02	2225941
2023-05-04	7.77	7.83	7.42	7.60	2163076
2023-05-05	7.95	8.15	7.87	8.05	2449207
2023-05-08	8.22	8.31	7.78	7.78	1222840
2023-05-09	7.71	7.81	7.49	7.71	1153754
2023-05-10	7.87	7.93	7.57	7.71	886870
2023-05-11	7.55	7.68	7.50	7.54	918269
2023-05-12	7.60	7.74	7.46	7.57	848685
2023-05-15	7.56	7.87	7.56	7.81	1312327
2023-05-16	7.81	7.97	7.65	7.66	1184678
2023-05-17	7.84	8.32	7.80	8.28	1240984
2023-05-18	8.28	8.48	8.17	8.37	1402806
2023-05-19	8.47	8.51	8.02	8.13	1115271
2023-05-22	8.22	8.46	8.07	8.43	798889
2023-05-23	8.45	8.81	8.43	8.60	1215094
2023-05-24	8.52	8.70	8.38	8.43	584779
2023-05-25	8.35	8.46	8.18	8.29	582274
2023-05-26	8.29	8.37	8.12	8.35	671577
2023-05-30	8.37	8.42	8.16	8.36	759763
2023-05-31	8.29	8.34	7.93	8.02	987845
2023-06-01	8.08	8.32	7.95	8.12	885254
2023-06-02	8.30	8.80	8.26	8.77	1143822
2023-06-05	8.76	8.76	8.35	8.49	866182
2023-06-06	8.46	9.25	8.46	9.11	1005882
2023-06-07	9.23	9.52	9.12	9.40	1146125
2023-06-08	9.36	9.41	8.97	9.10	1252901
2023-06-09	9.11	9.15	8.97	9.04	815589
2023-06-12	9.03	9.24	8.85	8.95	904431
2023-06-13	9.00	9.24	8.88	9.10	936580
2023-06-14	9.12	9.20	8.76	8.79	964680
2023-06-15	8.74	9.01	8.74	8.98	869837
2023-06-16	8.85	9.04	8.66	8.88	3219988
2023-06-20	8.89	9.05	8.70	8.74	857218
2023-06-21	8.72	8.73	8.53	8.54	570820
2023-06-22	8.51	8.51	8.22	8.30	760143
2023-06-23	8.18	8.34	8.12	8.20	1064395
2023-06-26	8.22	8.38	8.21	8.28	694570
2023-06-27	8.30	8.43	8.14	8.32	549439
2023-06-28	8.28	8.36	8.17	8.34	841782
2023-06-29	8.42	8.59	8.41	8.55	793018
2023-06-30	8.62	8.63	8.41	8.42	786048
2023-07-03	8.44	8.64	8.44	8.60	391849
2023-07-05	8.53	8.59	8.39	8.48	730650
2023-07-06	8.40	8.42	8.14	8.28	794746
2023-07-07	8.31	8.67	8.31	8.56	1503289
2023-07-10	8.50	8.75	8.49	8.57	881694
2023-07-11	8.63	8.68	8.50	8.66	1032832
2023-07-12	8.88	9.02	8.78	8.84	1198635
2023-07-13	8.90	9.11	8.84	8.97	942638
2023-07-14	9.04	9.06	8.71	8.82	715763
2023-07-17	8.81	9.08	8.80	9.00	650569
2023-07-18	9.03	9.42	9.00	9.35	981801
2023-07-19	9.42	9.75	9.33	9.73	886754
2023-07-20	9.69	9.70	9.43	9.62	961126
2023-07-21	9.71	9.71	9.49	9.54	884458
2023-07-24	9.69	10.09	9.66	9.96	1018503
2023-07-25	9.99	10.19	9.89	9.93	1136144
2023-07-26	10.02	10.69	10.02	10.57	1438885
2023-07-27	10.62	10.94	10.56	10.64	1432212
2023-07-28	10.78	11.00	10.65	10.90	946036
2023-07-31	10.90	10.97	10.75	10.86	912228
2023-08-01	10.80	10.80	10.55	10.71	662295
2023-08-02	10.41	10.58	10.29	10.54	628520
2023-08-03	10.51	10.77	10.36	10.67	542916
2023-08-04	10.65	10.77	10.60	10.64	540497
2023-08-07	10.65	10.80	10.57	10.79	696939
2023-08-08	10.51	10.65	10.25	10.62	897142
2023-08-09	10.57	10.57	10.37	10.41	1058131
2023-08-10	10.48	10.62	10.32	10.39	1264788
2023-08-11	10.34	10.49	10.30	10.37	1229876
2023-08-14	10.27	10.28	10.06	10.16	725692
2023-08-15	10.00	10.03	9.82	9.86	831249
2023-08-16	9.84	9.99	9.79	9.80	1097698
2023-08-17	9.88	9.95	9.76	9.77	789402
2023-08-18	9.65	9.86	9.61	9.80	1268774
2023-08-21	9.83	9.87	9.58	9.64	586419
2023-08-22	9.66	9.74	9.34	9.35	548996
2023-08-23	9.34	9.49	9.23	9.45	485657
2023-08-24	9.41	9.68	9.38	9.54	536348
2023-08-25	9.56	9.67	9.32	9.43	447605
2023-08-28	9.50	9.67	9.50	9.61	403953
2023-08-29	9.63	9.78	9.53	9.72	552661
2023-08-30	9.71	9.74	9.61	9.66	410673
2023-08-31	9.67	9.79	9.64	9.67	470110
2023-09-01	9.77	9.97	9.77	9.88	640642
2023-09-05	9.79	9.82	9.62	9.65	538112
2023-09-06	9.65	9.72	9.39	9.45	482322
2023-09-07	9.38	9.45	9.25	9.31	625591
2023-09-08	9.33	9.40	9.18	9.36	546585
2023-09-11	9.32	9.32	9.32	9.32	82711
2023-09-12	9.34	9.45	9.21	9.31	650356
2023-09-13	9.32	9.38	9.04	9.14	717809
2023-09-14	9.25	9.37	9.23	9.32	1101491
2023-09-15	9.28	9.36	9.13	9.21	3447989
2023-09-18	9.25	9.25	9.00	9.06	620530
2023-09-19	9.09	9.16	9.01	9.06	487261
2023-09-20	9.14	9.21	8.99	8.99	579468
2023-09-21	8.93	9.02	8.81	8.89	601206
2023-09-22	8.90	9.03	8.76	8.80	521159
2023-09-25	8.78	8.91	8.69	8.89	483657
2023-09-26	8.77	9.00	8.77	8.81	788570
2023-09-27	8.89	8.93	8.67	8.72	944014
2023-09-28	8.66	8.79	8.58	8.68	1282596
2023-09-29	8.78	8.89	8.71	8.85	972904
2023-10-02	8.85	8.89	8.65	8.72	777798
2023-10-03	8.65	8.66	8.49	8.57	869684
2023-10-04	8.58	8.64	8.47	8.60	725755
2023-10-05	8.57	8.79	8.56	8.76	694119
2023-10-06	8.64	8.94	8.61	8.82	846846
2023-10-09	8.77	8.95	8.76	8.88	559540
2023-10-10	8.97	9.08	8.97	9.03	548460
2023-10-11	9.06	9.21	8.96	9.07	452863
2023-10-12	9.08	9.10	8.94	9.09	493293
2023-10-13	9.18	9.25	8.92	8.95	702486
2023-10-16	9.04	9.19	9.04	9.17	544869
2023-10-17	9.09	9.60	9.09	9.50	864135
2023-10-18	9.41	9.41	9.11	9.13	754451
2023-10-19	9.14	9.28	8.90	8.93	885684
2023-10-20	8.96	9.12	8.70	8.73	1257915
2023-10-23	8.21	8.66	8.16	8.37	1213547
2023-10-24	8.50	8.57	8.27	8.33	860845
2023-10-25	8.26	8.41	8.16	8.30	959860
2023-10-26	8.37	8.82	8.36	8.78	1350198
2023-10-27	8.77	8.84	8.47	8.57	657720
2023-10-30	8.68	8.83	8.62	8.80	708112
2023-10-31	8.79	8.87	8.69	8.76	419669
2023-11-01	8.62	8.69	8.51	8.64	759700
2023-11-02	8.76	9.21	8.76	9.19	751708
2023-11-03	9.48	9.74	9.46	9.60	677128
2023-11-06	9.61	9.67	9.51	9.67	675562
2023-11-07	9.61	9.61	9.44	9.52	926673
2023-11-08	9.47	9.55	9.22	9.26	527673
2023-11-09	9.31	9.35	9.11	9.16	541206
2023-11-10	9.23	9.24	9.09	9.15	398408
2023-11-13	9.08	9.26	9.02	9.20	383040
2023-11-14	9.63	10.18	9.56	9.99	929226
2023-11-15	9.98	10.21	9.96	10.15	795815
2023-11-16	10.14	10.14	9.89	9.99	442794
2023-11-17	10.12	10.25	10.05	10.14	787682
2023-11-20	10.14	10.14	10.01	10.07	483055
2023-11-21	10.06	10.06	9.78	9.79	441076
2023-11-22	9.92	9.93	9.78	9.84	372063
2023-11-24	9.83	9.91	9.76	9.77	210221
2023-11-27	9.72	9.78	9.57	9.63	676634
2023-11-28	9.65	9.67	9.45	9.66	1110470
2023-11-29	9.77	10.09	9.77	9.90	782510
2023-11-30	9.95	9.99	9.78	9.80	644886
2023-12-01	9.74	10.37	9.66	10.31	962573
2023-12-04	10.23	10.51	10.16	10.43	905041
2023-12-05	10.38	10.49	10.26	10.44	636063
2023-12-06	10.56	10.85	10.46	10.48	985972
2023-12-07	10.52	10.85	10.49	10.79	1020117
2023-12-08	10.86	11.05	10.78	11.03	860042
2023-12-11	10.99	11.08	10.90	11.04	835857
2023-12-12	11.03	11.23	10.93	11.03	1137586
2023-12-13	11.12	11.84	11.02	11.84	1149411
2023-12-14	12.19	12.51	11.94	12.08	1474076
2023-12-15	12.14	12.15	11.79	11.90	2336169
2023-12-18	12.01	12.08	11.80	11.83	616347
2023-12-19	11.83	12.13	11.78	12.01	753765
2023-12-20	12.02	12.27	11.80	11.80	905103
2023-12-21	11.95	12.03	11.87	11.99	601072
2023-12-22	12.07	12.29	12.03	12.08	678488
2023-12-26	12.17	12.38	12.10	12.35	663374
2023-12-27	12.38	12.50	12.29	12.41	561700
2023-12-28	12.32	12.45	12.32	12.39	421333
2023-12-29	12.34	12.36	12.07	12.08	677158
2024-01-02	11.96	12.25	11.96	11.99	772630
2024-01-03	11.97	11.97	11.57	11.60	620401
2024-01-04	11.66	11.78	11.60	11.71	766855
2024-01-05	11.61	11.91	11.60	11.78	868733
2024-01-08	11.75	11.93	11.70	11.92	466841
2024-01-09	11.73	11.80	11.67	11.76	374927
2024-01-10	11.68	11.82	11.62	11.81	469432
2024-01-11	11.66	11.70	11.47	11.63	547000
2024-01-12	11.76	11.81	11.40	11.55	461251
2024-01-16	11.35	11.53	11.30	11.36	492787
2024-01-17	11.13	11.38	11.05	11.27	659809
2024-01-18	11.35	11.72	11.20	11.34	603110
2024-01-19	11.44	11.62	11.27	11.62	589748
2024-01-22	11.73	11.94	11.69	11.93	767905
2024-01-23	12.00	12.05	11.69	11.81	491967
2024-01-24	11.88	12.00	11.73	11.84	729611
2024-01-25	11.99	12.03	11.58	11.76	1400724
2024-01-26	11.85	11.91	11.72	11.83	577211
2024-01-29	11.80	11.98	11.73	11.95	739863
2024-01-30	11.74	11.82	11.30	11.42	990692
2024-01-31	11.12	11.46	10.93	11.08	1951230
2024-02-01	11.16	11.27	10.62	10.93	884941
2024-02-02	10.66	10.97	10.60	10.91	721800
2024-02-05	10.73	10.84	10.56	10.76	810406
2024-02-06	10.73	10.88	10.66	10.75	665875
2024-02-07	10.69	10.73	10.47	10.63	755199
2024-02-08	10.43	10.62	10.42	10.61	654627
2024-02-09	10.64	10.83	10.48	10.79	702207
2024-02-12	10.83	11.25	10.79	11.16	985998
2024-02-13	10.78	10.92	10.58	10.90	2076552
2024-02-14	11.03	11.14	10.80	10.93	1083844
2024-02-15	11.00	11.53	10.98	11.47	810648
2024-02-16	11.32	11.54	11.24	11.47	814468
2024-02-20	11.30	11.48	10.79	11.20	741629
2024-02-21	11.16	11.42	11.02	11.10	584023
2024-02-22	11.04	11.10	10.88	10.97	595885
2024-02-23	11.02	11.10	10.89	10.90	450727
2024-02-26	10.87	10.97	10.71	10.84	672019
2024-02-27	10.90	11.03	10.82	10.88	446574
2024-02-28	10.79	10.86	10.70	10.70	439750
2024-02-29	10.92	11.11	10.87	10.97	475319
2024-03-01	10.89	10.92	10.65	10.90	471368
2024-03-04	10.88	11.13	10.84	10.85	442745
2024-03-05	10.78	11.24	10.78	11.19	580616
2024-03-06	11.21	11.44	10.91	11.25	735492
2024-03-07	11.38	11.49	11.21	11.26	503786
2024-03-08	11.43	11.49	11.23	11.32	545773
2024-03-11	11.29	11.34	11.19	11.22	414226
2024-03-12	11.23	11.24	11.05	11.08	480920
2024-03-13	11.05	11.21	10.99	11.05	480969
2024-03-14	10.97	10.98	10.54	10.61	729371
2024-03-15	10.59	10.82	10.59	10.77	1652479
2024-03-18	10.79	10.86	10.62	10.67	437101
2024-03-19	10.68	10.83	10.66	10.69	411962
2024-03-20	10.69	11.28	10.61	11.14	507295
2024-03-21	11.21	11.40	11.21	11.34	638657
2024-03-22	11.38	11.42	11.03	11.03	379586
2024-03-25	11.11	11.25	11.09	11.12	384686
2024-03-26	11.17	11.19	10.94	10.95	346716
2024-03-27	11.03	11.43	11.03	11.43	603005
2024-03-28	11.40	11.56	11.37	11.51	812063
2024-04-01	11.50	11.50	11.14	11.14	520457
2024-04-02	11.01	11.15	10.85	10.96	709909
2024-04-03	10.87	11.01	10.85	10.90	482675
2024-04-04	11.05	11.15	10.85	10.86	409273
2024-04-05	10.86	10.94	10.79	10.85	368433
2024-04-08	10.88	11.05	10.85	11.00	300987
2024-04-09	11.05	11.13	10.99	11.08	293682
2024-04-10	10.81	10.81	10.39	10.60	826505
2024-04-11	10.73	10.73	10.46	10.65	436227
2024-04-12	10.49	10.60	10.44	10.57	350691
2024-04-15	10.57	10.75	10.40	10.55	529253
2024-04-16	10.45	10.47	10.29	10.32	399534
2024-04-17	10.47	10.48	10.27	10.28	492800
2024-04-18	10.27	10.47	10.25	10.42	548351
2024-04-19	10.36	10.73	10.36	10.72	610025
2024-04-22	10.74	10.91	10.65	10.78	539472
2024-04-23	10.74	11.09	10.72	11.00	547089
2024-04-24	10.95	11.10	10.85	11.07	1183454
2024-04-25	10.98	11.05	10.79	10.97	596849
2024-04-26	10.95	11.09	10.94	10.96	413508
2024-04-29	10.76	10.95	9.80	9.93	1893995
2024-04-30	9.92	10.17	9.86	10.02	1532218
2024-05-01	10.07	10.50	10.01	10.25	892813
2024-05-02	10.34	10.62	10.31	10.61	892804
2024-05-03	10.80	10.87	10.66	10.84	796864
2024-05-06	10.96	11.08	10.81	10.83	787301
2024-05-07	10.89	10.93	10.69	10.73	1145615
2024-05-08	10.48	10.71	10.45	10.69	476173
2024-05-09	10.68	10.86	10.66	10.84	913003
2024-05-10	10.84	10.99	10.82	10.96	591739
2024-05-13	11.03	11.04	10.81	10.82	874410
2024-05-14	10.92	10.96	10.80	10.86	576120
2024-05-15	11.00	11.05	10.78	10.87	472205
2024-05-16	10.83	10.95	10.80	10.87	513090
2024-05-17	10.94	11.04	10.88	10.93	413100
2024-05-20	10.96	10.97	10.73	10.73	387611
2024-05-21	10.68	10.86	10.68	10.70	457607
2024-05-22	10.65	10.75	10.55	10.61	369710
2024-05-23	10.65	10.65	10.24	10.30	427461
2024-05-24	10.37	10.47	10.26	10.39	807314
2024-05-28	10.46	10.60	10.28	10.34	535116
2024-05-29	10.17	10.22	10.02	10.12	568098
2024-05-30	10.30	10.41	10.23	10.36	523322
2024-05-31	10.41	10.55	10.37	10.53	493203
2024-06-03	10.67	10.67	10.36	10.39	692078
2024-06-04	10.27	10.33	10.12	10.13	674096
2024-06-05	10.17	10.21	10.10	10.13	821036
2024-06-06	10.17	10.26	10.09	10.18	426783
2024-06-07	10.08	10.21	10.04	10.19	3044892
2024-06-10	10.10	10.10	9.90	9.96	570160
2024-06-11	9.87	9.95	9.80	9.89	551605
2024-06-12	10.20	10.35	10.03	10.17	659970
2024-06-13	10.09	10.40	9.88	10.05	1108650
2024-06-14	9.94	9.98	9.82	9.94	708302
2024-06-17	9.92	10.14	9.87	10.13	548476
2024-06-18	10.15	10.24	10.09	10.17	750702
2024-06-20	10.10	10.22	10.07	10.15	359043
2024-06-21	10.14	10.21	10.05	10.20	1726076
2024-06-24	10.28	10.47	10.24	10.33	511198
2024-06-25	10.27	10.35	10.18	10.22	547884
2024-06-26	10.21	10.37	10.13	10.35	532885
2024-06-27	10.30	10.42	10.22	10.40	433996
2024-06-28	10.54	10.82	10.51	10.74	1226250
2024-07-01	10.71	10.83	10.60	10.63	436583
2024-07-02	10.57	10.77	10.57	10.71	414313
2024-07-03	10.75	10.75	10.50	10.51	307751
2024-07-05	10.52	10.56	10.30	10.37	512342
2024-07-08	10.33	10.51	10.30	10.37	405295
2024-07-09	10.36	10.54	10.31	10.54	503656
2024-07-10	10.54	10.94	10.54	10.92	845259
2024-07-11	11.17	11.41	10.80	11.35	1338566
2024-07-12	11.48	11.57	11.33	11.43	1035343
2024-07-15	11.63	11.97	11.56	11.77	1052797
2024-07-16	11.92	12.54	11.86	12.48	1184216
2024-07-17	12.30	13.04	12.30	12.93	1272990
2024-07-18	12.78	13.10	12.57	12.66	973692
2024-07-19	12.64	12.88	12.59	12.69	788426
2024-07-22	12.60	12.89	12.48	12.84	570096
2024-07-23	12.69	13.25	12.69	13.13	850837
2024-07-24	13.04	13.26	12.84	12.85	500475
2024-07-25	12.87	13.42	12.65	13.23	3258900
2024-07-26	13.39	13.55	13.22	13.52	994931
2024-07-29	13.46	13.59	12.93	12.96	1864266
2024-07-30	13.10	13.29	12.93	13.17	1014277
2024-07-31	13.20	13.59	12.97	13.16	902560
2024-08-01	13.18	13.19	12.47	12.62	1490214
2024-08-02	12.13	12.37	12.02	12.22	1077710
2024-08-05	11.68	11.99	11.39	11.87	993740
2024-08-06	11.83	12.02	11.69	11.81	712323
2024-08-07	12.05	12.23	11.74	11.81	628357
2024-08-08	11.85	11.90	11.60	11.79	741304
2024-08-09	11.90	11.90	11.55	11.68	465236
2024-08-12	11.77	11.94	11.50	11.59	723086
2024-08-13	11.72	11.79	11.53	11.76	607950
2024-08-14	11.82	11.82	11.61	11.78	692609
2024-08-15	12.09	12.27	12.06	12.14	590039
2024-08-16	12.14	12.48	12.14	12.36	587091
2024-08-19	12.38	12.44	12.29	12.38	531255
2024-08-20	12.29	12.40	12.13	12.14	515587
2024-08-21	12.24	12.28	12.06	12.24	350793
2024-08-22	12.25	12.32	12.19	12.22	317023
2024-08-23	12.32	13.08	12.31	12.84	694970
2024-08-26	13.00	13.02	12.75	12.77	499900
2024-08-27	12.70	12.72	12.49	12.57	630398
2024-08-28	12.48	12.76	12.46	12.69	486144
2024-08-29	12.78	12.81	12.54	12.71	424961
2024-08-30	12.71	12.81	12.60	12.79	494777
2024-09-03	12.65	12.80	12.62	12.71	552985
2024-09-04	12.65	12.76	12.45	12.53	434918
2024-09-05	12.67	12.70	12.40	12.43	773217
2024-09-06	12.45	12.53	12.17	12.21	607443
2024-09-09	12.22	12.27	12.08	12.12	714867
2024-09-10	12.12	12.17	11.88	12.12	567263
2024-09-11	12.00	12.03	11.71	11.98	480674
2024-09-12	12.01	12.09	11.90	12.04	470573
2024-09-13	12.24	12.44	12.13	12.42	485022
2024-09-16	12.43	12.66	12.26	12.57	570863
2024-09-17	12.74	12.93	12.53	12.67	535742
2024-09-18	12.67	13.22	12.51	12.72	763651
2024-09-19	13.06	13.23	12.77	13.21	778184
2024-09-20	13.09	13.20	12.84	12.85	2023653
2024-09-23	12.88	12.97	12.71	12.75	571060
2024-09-24	12.73	12.77	12.48	12.52	606491
2024-09-25	12.50	12.51	12.25	12.27	531776
2024-09-26	12.37	12.55	12.28	12.41	706126
2024-09-27	12.49	12.65	12.37	12.40	693134
2024-09-30	12.39	12.67	12.31	12.56	558074
2024-10-01	12.48	12.48	12.06	12.17	650062
2024-10-02	12.19	12.45	12.16	12.19	502760
2024-10-03	12.16	12.37	12.08	12.34	669209
2024-10-04	12.57	12.63	12.48	12.55	539780
2024-10-07	12.49	12.51	12.27	12.36	550509
2024-10-08	12.43	12.43	12.17	12.18	867878
2024-10-09	12.16	12.41	12.12	12.33	1720443
2024-10-10	12.23	12.40	12.23	12.31	547637
2024-10-11	12.44	12.87	12.44	12.81	545904
2024-10-14	12.80	13.03	12.70	12.97	322870
2024-10-15	13.01	13.52	12.92	13.17	646985
2024-10-16	13.35	13.49	12.18	13.35	496759
2024-10-17	13.35	13.47	13.25	13.45	709433
2024-10-18	13.43	13.46	13.22	13.24	438295
2024-10-21	13.26	13.26	12.64	12.65	2488969
2024-10-22	12.62	12.75	12.47	12.65	868681
2024-10-23	12.58	12.82	12.55	12.77	645183
2024-10-24	12.85	12.85	12.49	12.75	575964
2024-10-25	12.84	12.95	12.45	12.47	940680
2024-10-28	12.49	12.63	12.07	12.53	1074592
2024-10-29	12.53	12.60	12.38	12.47	661291
2024-10-30	12.40	12.87	12.40	12.52	673402
2024-10-31	12.50	12.60	12.39	12.39	874050
2024-11-01	12.46	12.51	12.27	12.36	487733
2024-11-04	12.20	12.35	12.12	12.23	551377
2024-11-05	12.29	12.50	12.25	12.49	550406
2024-11-06	13.36	14.54	13.19	14.35	2448398
2024-11-07	14.05	14.05	13.40	13.52	1340326
2024-11-08	13.49	13.62	13.21	13.53	965953
2024-11-11	13.72	14.13	13.64	13.94	772483
2024-11-12	13.88	14.05	13.72	13.75	804875
2024-11-13	13.89	14.09	13.64	13.66	582774
2024-11-14	13.66	13.82	13.48	13.57	820996
2024-11-15	13.64	13.70	13.35	13.51	567506
2024-11-18	13.55	13.62	13.37	13.39	424607
2024-11-19	13.17	13.41	13.17	13.33	413919
2024-11-20	13.32	13.42	13.17	13.37	426766
2024-11-21	13.47	13.70	13.40	13.50	516754
2024-11-22	13.50	13.88	13.50	13.82	624289
2024-11-25	13.98	14.38	13.88	14.02	705291
2024-11-26	13.90	14.00	13.79	13.80	426420
2024-11-27	13.95	14.01	13.74	13.77	404405
2024-11-29	13.93	13.93	13.58	13.62	366082
2024-12-02	13.70	13.84	13.50	13.70	764241
2024-12-03	13.70	13.80	13.44	13.49	612134
2024-12-04	13.49	13.63	13.40	13.58	547741
2024-12-05	13.66	13.82	13.46	13.48	405994
2024-12-06	13.65	13.65	13.29	13.45	331055
2024-12-09	13.49	13.58	13.28	13.29	430739
2024-12-10	13.36	13.55	13.16	13.36	527210
2024-12-11	13.51	13.67	13.41	13.49	797745
2024-12-12	13.43	13.50	13.23	13.28	447112
2024-12-13	13.28	13.33	13.14	13.33	473665
2024-12-16	13.28	13.45	13.23	13.44	578375
2024-12-17	13.31	13.45	12.95	12.95	1700450
2024-12-18	13.09	13.16	12.14	12.23	992612
2024-12-19	12.39	12.58	12.07	12.08	703049
2024-12-20	11.96	12.51	11.95	12.37	2598594
2024-12-23	12.37	12.43	12.27	12.34	419483
2024-12-24	12.32	12.43	12.23	12.38	267284
2024-12-26	12.27	12.46	12.24	12.43	338199
2024-12-27	12.37	12.48	12.16	12.30	394122
2024-12-30	12.24	12.32	12.12	12.22	457045
2024-12-31	12.31	12.40	12.25	12.29	584223
2025-01-02	12.42	12.43	11.95	11.98	613395
2025-01-03	12.06	12.13	11.78	12.09	508910
2025-01-06	12.11	12.38	12.06	12.10	601718
2025-01-07	12.13	12.18	11.83	11.96	644513
2025-01-08	11.88	11.97	11.76	11.89	451967
2025-01-10	11.65	11.65	11.26	11.40	623519
2025-01-13	11.31	11.47	11.28	11.45	595137
2025-01-14	11.55	11.96	11.52	11.95	577810
2025-01-15	12.36	12.47	12.01	12.16	495584
2025-01-16	12.14	12.18	11.90	11.99	690315
2025-01-17	12.14	12.18	11.96	12.09	495585
2025-01-21	12.21	12.35	12.17	12.20	491651
2025-01-22	12.11	12.17	12.00	12.11	541248
2025-01-23	12.11	12.17	12.00	12.10	648657
2025-01-24	12.01	12.18	11.98	12.12	705421
2025-01-27	12.62	12.63	11.73	12.25	1863417
2025-01-28	12.14	12.14	11.65	11.71	2034831
2025-01-29	11.70	11.88	11.55	11.68	988478
2025-01-30	11.72	11.92	11.63	11.76	956092
2025-01-31	11.75	11.84	11.56	11.66	788686
2025-02-03	11.40	11.57	11.30	11.42	973532
2025-02-04	11.42	11.71	11.40	11.70	845074
2025-02-05	11.74	11.85	11.61	11.84	562027
2025-02-06	11.75	11.83	11.61	11.82	436743
2025-02-07	11.77	11.78	11.45	11.56	897831
2025-02-10	11.63	11.63	11.42	11.49	541962
2025-02-11	11.45	11.74	11.41	11.74	349093
2025-02-12	11.51	11.58	11.35	11.35	552472
2025-02-13	11.42	11.42	11.25	11.37	423705
2025-02-14	11.43	11.53	11.24	11.32	491943
2025-02-18	11.29	11.38	11.21	11.37	521192
2025-02-19	11.23	11.33	11.15	11.21	498441
2025-02-20	11.16	11.20	10.95	11.13	524251
2025-02-21	11.23	11.24	10.87	10.90	572635
2025-02-24	11.00	11.00	10.77	10.77	643385
2025-02-25	10.85	10.94	10.76	10.85	582049
2025-02-26	10.84	10.95	10.70	10.81	705913
2025-02-27	10.78	10.94	10.77	10.82	459899
2025-02-28	10.82	10.96	10.77	10.92	690170
2025-03-03	11.05	11.07	10.70	10.81	703375
2025-03-04	10.68	10.72	10.33	10.50	985548
2025-03-05	10.54	10.64	10.31	10.47	866818
2025-03-06	10.36	10.48	10.24	10.48	657090
2025-03-07	10.48	10.64	10.30	10.57	854517
2025-03-10	10.42	10.53	10.16	10.26	1047037
2025-03-11	10.30	10.48	10.23	10.28	1559193
2025-03-12	10.40	10.45	10.18	10.38	960487
2025-03-13	10.37	10.47	10.24	10.26	707458
2025-03-14	10.34	10.52	10.29	10.49	657742
2025-03-17	10.49	10.58	10.42	10.51	588726
2025-03-18	10.47	10.51	10.36	10.49	662810
2025-03-19	10.48	10.71	10.48	10.54	666504
2025-03-20	10.43	10.60	10.40	10.43	643067
2025-03-21	10.38	10.47	10.26	10.45	2006741
2025-03-24	10.60	10.72	10.53	10.65	824625
2025-03-25	10.70	10.75	10.58	10.61	745844
2025-03-26	10.66	10.82	10.53	10.66	578313
2025-03-27	10.61	10.73	10.54	10.64	669628
2025-03-28	10.64	10.69	10.35	10.42	750236
2025-03-31	10.33	10.52	10.28	10.47	1081661
2025-04-01	10.40	10.48	10.24	10.38	4227864
2025-04-02	10.25	10.53	10.24	10.51	1240732
2025-04-03	10.04	10.11	9.64	9.64	2001308
2025-04-04	9.39	9.50	9.04	9.36	2309164
2025-04-07	9.09	9.78	8.90	9.31	2002410
2025-04-08	9.51	9.75	9.01	9.14	1371032
2025-04-09	8.96	9.97	8.83	9.73	1910962
2025-04-10	9.50	9.55	8.97	9.17	1341697
2025-04-11	9.08	9.20	8.88	9.11	1177178
2025-04-14	9.25	9.31	8.93	9.20	1072006
2025-04-15	9.21	9.57	9.21	9.44	1205173
2025-04-16	9.46	9.67	9.29	9.40	798843
2025-04-17	9.39	9.56	9.37	9.52	1027352
2025-04-21	9.45	9.59	9.39	9.56	1175502
2025-04-22	9.70	9.90	9.46	9.73	2470581
2025-04-23	9.91	10.15	9.86	9.97	1498154
2025-04-24	9.95	10.27	9.92	10.24	3331854
2025-04-25	10.12	10.16	9.80	10.06	1482983
2025-04-28	10.09	10.11	9.90	9.97	942104
2025-04-29	9.94	10.18	9.90	10.15	771026
2025-04-30	9.99	10.09	9.81	9.97	738116
2025-05-01	10.00	10.15	9.91	10.05	1098609
2025-05-02	10.03	10.12	9.95	10.06	1503490
2025-05-05	9.93	10.20	9.90	10.09	860833
2025-05-06	9.98	10.06	9.89	9.99	926537
2025-05-07	10.09	10.13	9.88	9.92	810088
2025-05-08	9.99	10.22	9.94	10.16	1118939
2025-05-09	10.15	10.18	10.05	10.15	852689
2025-05-12	10.53	10.72	10.30	10.57	1326273
2025-05-13	10.60	10.69	10.54	10.64	716191
2025-05-14	10.59	10.63	10.48	10.48	1021048
2025-05-15	10.48	10.56	10.42	10.55	684653
2025-05-16	10.54	10.55	10.42	10.52	757741
2025-05-19	10.41	10.54	10.38	10.53	579260
2025-05-20	10.50	10.57	10.45	10.45	846477
2025-05-21	10.29	10.38	10.10	10.11	742178
2025-05-22	10.06	10.14	10.02	10.08	770182
2025-05-23	9.86	10.05	9.84	10.02	581078
2025-05-27	10.11	10.30	10.03	10.29	636814
2025-05-28	10.24	10.32	10.12	10.12	730980
2025-05-29	10.14	10.22	10.02	10.16	522720
2025-05-30	10.11	10.13	10.03	10.04	671253
2025-06-02	9.98	10.02	9.81	9.89	787505
2025-06-03	9.89	10.14	9.84	10.09	606663
2025-06-04	10.14	10.14	9.92	9.97	544094
2025-06-05	9.97	10.01	9.88	9.93	519773
2025-06-06	10.12	10.24	10.09	10.23	674744
2025-06-09	10.29	10.43	10.24	10.33	692031
2025-06-10	10.34	10.62	10.31	10.59	991849
2025-06-11	10.61	10.69	10.45	10.48	706125
2025-06-12	10.45	10.48	10.29	10.44	724578
2025-06-13	10.27	10.47	10.11	10.13	664053
2025-06-16	10.27	10.29	10.03	10.05	648351
2025-06-17	10.05	10.12	10.00	10.02	868411
2025-06-18	10.03	10.18	9.98	10.08	795893
2025-06-20	10.17	10.24	10.12	10.16	1683166
2025-06-23	10.14	10.48	10.10	10.48	901470
2025-06-24	10.58	10.79	10.50	10.63	883897
2025-06-25	10.60	10.63	10.51	10.51	684246
2025-06-26	10.58	10.87	10.58	10.84	725035
2025-06-27	10.92	10.95	10.73	10.80	1841604

Explore More About HOPE

Coins representing dividend payouts and trends

HOPE Dividend History

Discover Hope Bancorp Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

HOPE Stock Split History

Discover Hope Bancorp Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

HOPE Historical Prices

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

Web Analytics