SCHA Historical Prices

Summary

Key Stock Metrics

22.53

(April 19, 2024)

52-Week Low

28.57

(November 25, 2024)

52-Week High

28.57

(November 25, 2024)

All-Time High

23.69

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-04-10	0.01	0.01	0.01	0.01	0
2006-04-11	0.01	0.01	0.01	0.01	0
2006-04-12	0.01	0.01	0.01	0.01	0
2006-04-13	0.01	0.01	0.01	0.01	0
2006-04-17	0.01	0.01	0.01	0.01	2000
2006-04-18	0.01	0.01	0.01	0.01	2000
2006-04-19	0.01	0.01	0.01	0.01	2000
2006-04-20	0.01	0.01	0.01	0.01	2000
2006-04-21	0.01	0.01	0.01	0.01	2000
2006-04-24	0.01	0.01	0.01	0.01	2000
2006-04-25	0.01	0.01	0.01	0.01	2000
2006-04-26	0.01	0.01	0.01	0.01	2000
2006-04-27	0.01	0.01	0.01	0.01	20000
2006-04-28	0.01	0.01	0.01	0.01	20000
2006-05-01	0.01	0.01	0.01	0.01	20000
2006-05-02	0.01	0.01	0.01	0.01	20000
2006-05-03	0.01	0.01	0.01	0.01	20000
2006-05-04	0.01	0.01	0.01	0.01	20000
2006-05-05	0.01	0.01	0.01	0.01	20000
2006-05-08	0.01	0.01	0.01	0.01	20000
2006-05-09	0.01	0.01	0.01	0.01	20000
2006-05-10	0.01	0.01	0.01	0.01	20000
2006-05-11	0.01	0.01	0.01	0.01	20000
2006-05-12	0.01	0.01	0.01	0.01	20000
2006-05-15	0.01	0.01	0.01	0.01	20000
2006-05-16	0.01	0.01	0.01	0.01	20000
2006-05-17	0.01	0.01	0.01	0.01	20000
2006-05-18	0.01	0.01	0.01	0.01	20000
2006-05-19	0.01	0.01	0.01	0.01	20000
2006-05-22	0.00	0.00	0.00	0.00	1000
2006-05-23	0.00	0.00	0.00	0.00	1000
2006-05-24	0.00	0.00	0.00	0.00	1000
2006-05-25	0.00	0.00	0.00	0.00	1000
2006-05-26	0.00	0.00	0.00	0.00	1000
2006-05-30	0.00	0.00	0.00	0.00	1000
2006-05-31	0.00	0.00	0.00	0.00	1000
2006-06-01	0.00	0.00	0.00	0.00	1000
2006-06-02	0.00	0.00	0.00	0.00	1000
2006-06-05	0.00	0.00	0.00	0.00	1000
2006-06-06	0.00	0.00	0.00	0.00	1000
2006-06-07	0.00	0.00	0.00	0.00	1000
2006-06-08	0.00	0.00	0.00	0.00	1000
2006-06-09	0.01	0.01	0.01	0.01	2000
2006-06-12	0.01	0.01	0.01	0.01	2000
2006-06-13	0.01	0.01	0.01	0.01	2000
2006-06-14	0.01	0.01	0.01	0.01	2000
2006-06-15	0.01	0.01	0.01	0.01	2000
2006-06-16	0.01	0.01	0.01	0.01	2000
2006-06-19	0.00	0.00	0.00	0.00	7992
2006-07-14	0.00	0.00	0.00	0.00	400
2006-08-08	0.00	0.00	0.00	0.00	2000
2006-09-18	0.01	0.01	0.01	0.01	2000
2006-09-26	0.00	0.00	0.00	0.00	20000
2006-10-09	0.00	0.00	0.00	0.00	2000
2006-10-17	0.00	0.00	0.00	0.00	728
2006-10-23	0.00	0.00	0.00	0.00	4000
2006-11-03	0.00	0.00	0.00	0.00	400
2006-11-15	0.00	0.00	0.00	0.00	1000
2006-11-16	0.01	0.01	0.01	0.01	2664
2006-12-01	0.03	0.01	0.01	0.01	160000
2006-12-04	0.01	0.01	0.01	0.01	60000
2006-12-05	0.01	0.01	0.01	0.01	60000
2006-12-18	0.01	0.01	0.00	0.00	60880
2006-12-19	0.01	0.01	0.00	0.00	60880
2007-01-03	0.00	0.00	0.00	0.00	12828
2007-01-04	0.00	0.00	0.00	0.00	12828
2009-11-03	6.01	6.19	6.03	6.15	219516
2009-11-04	6.21	6.24	6.08	6.10	467072
2009-11-05	6.17	6.26	6.14	6.26	142600
2009-11-06	6.20	6.31	6.18	6.26	348504
2009-11-09	6.41	6.41	6.32	6.40	380696
2009-11-10	6.41	6.43	6.32	6.37	584936
2009-11-11	6.43	6.49	6.39	6.43	330068
2009-11-12	6.45	6.47	6.31	6.32	282048
2009-11-13	6.36	6.40	6.27	6.37	418332
2009-11-16	6.42	6.56	6.42	6.53	332256
2009-11-17	6.51	6.54	6.47	6.52	373672
2009-11-18	6.54	6.54	6.45	6.51	540704
2009-11-19	6.45	6.45	6.31	6.36	416888
2009-11-20	6.31	6.35	6.29	6.33	337760
2009-11-23	6.42	6.50	6.39	6.41	589944
2009-11-24	6.43	6.43	6.31	6.38	317416
2009-11-25	6.42	6.43	6.39	6.39	371236
2009-11-27	6.17	6.33	6.15	6.26	518768
2009-11-30	6.24	6.28	6.17	6.28	550540
2009-12-01	6.35	6.40	6.32	6.37	632060
2009-12-02	6.38	6.48	6.38	6.44	273236
2009-12-03	6.48	6.50	6.37	6.37	227036
2009-12-04	6.51	6.55	6.39	6.51	855852
2009-12-07	6.51	6.54	6.48	6.51	358908
2009-12-08	6.47	6.50	6.40	6.46	740012
2009-12-09	6.48	6.48	6.39	6.45	663072
2009-12-10	6.50	6.50	6.41	6.44	437300
2009-12-11	6.49	6.51	6.43	6.50	174604
2009-12-14	6.56	6.60	6.49	6.60	399664
2009-12-15	6.59	6.64	6.57	6.58	213556
2009-12-16	6.64	6.66	6.60	6.64	440220
2009-12-17	6.60	6.61	6.53	6.56	515440
2009-12-18	6.62	6.62	6.53	6.61	426916
2009-12-21	6.67	6.71	6.66	6.71	444532
2009-12-22	6.72	6.79	6.71	6.79	621192
2009-12-23	6.81	6.84	6.76	6.83	621736
2009-12-24	6.86	6.87	6.85	6.86	491704
2009-12-28	6.90	6.90	6.83	6.85	571852
2009-12-29	6.87	6.88	6.84	6.85	753488
2009-12-30	6.83	6.86	6.79	6.84	807576
2009-12-31	6.85	6.87	6.74	6.74	703376
2010-01-04	6.85	6.91	6.83	6.90	773136
2010-01-05	6.91	6.94	6.87	6.92	764064
2010-01-06	6.92	6.95	6.91	6.93	497540
2010-01-07	6.94	6.98	6.88	6.98	566636
2010-01-08	6.96	7.01	6.94	7.01	478684
2010-01-11	7.05	7.06	6.98	7.00	880364
2010-01-12	6.95	6.97	6.88	6.91	798896
2010-01-13	6.93	7.00	6.86	6.99	456324
2010-01-14	6.98	7.03	6.96	7.01	379988
2010-01-15	7.02	7.03	6.89	6.92	648108
2010-01-19	6.95	7.03	6.94	7.03	977720
2010-01-20	6.99	6.99	6.88	6.96	992616
2010-01-21	6.97	7.00	6.82	6.84	496340
2010-01-22	6.83	6.85	6.67	6.69	496332
2010-01-25	6.74	6.75	6.67	6.71	448320
2010-01-26	6.69	6.75	6.65	6.67	514788
2010-01-27	6.65	6.72	6.60	6.72	342336
2010-01-28	6.74	6.74	6.56	6.61	456112
2010-01-29	6.65	6.71	6.52	6.55	294928
2010-02-01	6.57	6.63	6.56	6.63	596584
2010-02-02	6.65	6.73	6.62	6.72	372748
2010-02-03	6.70	6.73	6.63	6.67	301264
2010-02-04	6.63	6.63	6.43	6.44	489200
2010-02-05	6.46	6.46	6.31	6.45	1012712
2010-02-08	6.44	6.50	6.39	6.39	675712
2010-02-09	6.48	6.52	6.41	6.49	575372
2010-02-10	6.48	6.51	6.41	6.49	347700
2010-02-11	6.49	6.60	6.44	6.60	280616
2010-02-12	6.54	6.64	6.52	6.64	431376
2010-02-16	6.72	6.77	6.67	6.77	304324
2010-02-17	6.80	6.83	6.77	6.81	338748
2010-02-18	6.82	6.87	6.80	6.86	478496
2010-02-19	6.84	6.91	6.83	6.88	363192
2010-02-22	6.92	6.92	6.88	6.89	556704
2010-02-23	6.89	6.89	6.79	6.79	449220
2010-02-24	6.83	6.88	6.81	6.87	431260
2010-02-25	6.77	6.87	6.75	6.86	648172
2010-02-26	6.87	6.88	6.80	6.85	244416
2010-03-01	6.91	6.99	6.90	6.99	842388
2010-03-02	7.02	7.08	7.01	7.05	1915956
2010-03-03	7.08	7.12	7.05	7.07	823760
2010-03-04	7.09	7.11	7.06	7.09	638248
2010-03-05	7.15	7.24	7.13	7.23	733948
2010-03-08	7.24	7.27	7.23	7.25	1236388
2010-03-09	7.23	7.32	7.23	7.27	1314096
2010-03-10	7.28	7.37	7.28	7.33	1693036
2010-03-11	7.31	7.37	7.27	7.37	1029848
2010-03-12	7.40	7.40	7.32	7.37	859784
2010-03-15	7.36	7.37	7.28	7.34	860872
2010-03-16	7.36	7.41	7.34	7.41	383560
2010-03-17	7.43	7.50	7.43	7.47	845248
2010-03-18	7.47	7.49	7.43	7.44	635260
2010-03-19	7.47	7.47	7.33	7.35	823948
2010-03-22	7.27	7.44	7.26	7.42	942392
2010-03-23	7.44	7.51	7.40	7.51	480140
2010-03-24	7.49	7.50	7.43	7.43	627496
2010-03-25	7.51	7.53	7.38	7.38	1294168
2010-03-26	7.43	7.45	7.35	7.38	795164
2010-03-29	7.43	7.44	7.39	7.42	494368
2010-03-30	7.46	7.47	7.39	7.43	386308
2010-03-31	7.43	7.48	7.39	7.39	304088
2010-04-01	7.46	7.48	7.39	7.45	515816
2010-04-05	7.50	7.59	7.47	7.59	1224540
2010-04-06	7.59	7.66	7.56	7.65	1254280
2010-04-07	7.66	7.66	7.56	7.62	1017136
2010-04-08	7.59	7.63	7.53	7.61	569512
2010-04-09	7.63	7.66	7.58	7.66	678616
2010-04-12	7.68	7.71	7.66	7.70	803088
2010-04-13	7.70	7.72	7.64	7.72	692248
2010-04-14	7.78	7.88	7.76	7.87	1254036
2010-04-15	7.89	7.92	7.87	7.90	1589944
2010-04-16	7.89	7.90	7.73	7.79	2183420
2010-04-19	7.76	7.81	7.64	7.75	1580020
2010-04-20	7.80	7.86	7.77	7.86	843292
2010-04-21	7.89	7.93	7.85	7.92	697644
2010-04-22	7.86	8.02	7.80	8.01	1122456
2010-04-23	8.04	8.09	7.98	8.09	958104
2010-04-26	8.15	8.15	8.06	8.06	1464916
2010-04-27	8.04	8.08	7.85	7.87	2421644
2010-04-28	7.92	7.93	7.83	7.87	1127832
2010-04-29	7.94	8.04	7.90	8.03	821940
2010-04-30	8.05	8.06	7.81	7.82	790824
2010-05-03	7.93	7.98	7.86	7.98	600356
2010-05-04	7.87	7.88	7.70	7.74	2341972
2010-05-05	7.64	7.73	7.33	7.62	1874544
2010-05-06	7.57	7.80	0.90	7.34	1776224
2010-05-07	7.29	7.37	7.04	7.14	1643148
2010-05-10	7.53	7.54	7.40	7.51	4013504
2010-05-11	7.43	7.68	7.41	7.58	834428
2010-05-12	7.60	7.79	7.60	7.78	1103540
2010-05-13	7.79	7.84	7.68	7.72	2558556
2010-05-14	7.65	7.67	7.46	7.54	1383448
2010-05-17	7.59	7.64	7.35	7.54	1005176
2010-05-18	7.63	7.66	7.38	7.42	776444
2010-05-19	7.37	7.45	7.21	7.33	809052
2010-05-20	7.12	7.15	6.96	6.96	1303188
2010-05-21	6.85	7.13	6.82	7.07	2226124
2010-05-24	7.07	7.11	6.97	6.98	653904
2010-05-25	6.80	6.98	6.70	6.97	765208
2010-05-26	7.03	7.17	6.97	6.99	614104
2010-05-27	7.19	7.30	7.12	7.30	1644224
2010-05-28	7.29	7.31	7.15	7.21	783144
2010-06-01	7.13	7.22	6.99	7.00	399528
2010-06-02	7.03	7.18	6.97	7.18	466088
2010-06-03	7.21	7.29	7.17	7.27	594212
2010-06-04	7.08	7.14	6.91	6.93	805140
2010-06-07	6.98	6.98	6.75	6.75	787312
2010-06-08	6.76	6.82	6.63	6.75	1611316
2010-06-09	6.84	6.93	6.74	6.77	524148
2010-06-10	6.89	7.00	6.87	6.99	573036
2010-06-11	6.93	7.09	6.93	7.09	394956
2010-06-14	7.18	7.26	7.12	7.13	646664
2010-06-15	7.20	7.33	7.17	7.31	614148
2010-06-16	7.26	7.35	7.24	7.28	945216
2010-06-17	7.33	7.33	7.20	7.27	362172
2010-06-18	7.30	7.33	7.24	7.28	412600
2010-06-21	7.38	7.39	7.16	7.20	740596
2010-06-22	7.21	7.28	7.03	7.05	387208
2010-06-23	7.03	7.09	6.94	7.02	420908
2010-06-24	6.97	7.01	6.89	6.91	587688
2010-06-25	6.93	7.04	6.87	7.01	640224
2010-06-28	7.02	7.08	6.96	7.00	403884
2010-06-29	6.88	6.88	6.68	6.73	844440
2010-06-30	6.71	6.81	6.63	6.65	470184
2010-07-01	6.64	6.66	6.44	6.60	1123176
2010-07-02	6.64	6.65	6.50	6.53	371220
2010-07-06	6.65	6.70	6.42	6.46	496836
2010-07-07	6.47	6.70	6.47	6.68	310072
2010-07-08	6.77	6.80	6.70	6.78	409052
2010-07-09	6.80	6.88	6.76	6.88	256468
2010-07-12	6.88	6.90	6.76	6.82	370532
2010-07-13	6.93	7.04	6.89	7.02	778744
2010-07-14	7.01	7.04	6.95	7.01	820476
2010-07-15	7.02	7.02	6.87	6.97	313360
2010-07-16	6.92	6.92	6.70	6.71	525604
2010-07-19	6.74	6.75	6.62	6.73	262168
2010-07-20	6.65	6.86	6.62	6.85	988084
2010-07-21	6.90	6.90	6.72	6.74	328820
2010-07-22	6.83	6.98	6.83	6.97	3007032
2010-07-23	6.94	7.12	6.92	7.12	636028
2010-07-26	7.14	7.27	7.10	7.27	775024
2010-07-27	7.35	7.35	7.20	7.23	808524
2010-07-28	7.21	7.23	7.09	7.12	1999764
2010-07-29	7.19	7.21	7.00	7.10	639320
2010-07-30	7.01	7.15	6.98	7.11	658020
2010-08-02	7.24	7.26	7.19	7.24	656444
2010-08-03	7.23	7.26	7.13	7.17	564360
2010-08-04	7.22	7.26	7.18	7.24	389168
2010-08-05	7.22	7.24	7.16	7.18	585528
2010-08-06	7.08	7.16	7.03	7.14	808764
2010-08-09	7.19	7.24	7.16	7.22	692300
2010-08-10	7.14	7.17	7.05	7.10	479156
2010-08-11	6.95	6.95	6.82	6.84	577048
2010-08-12	6.69	6.82	6.66	6.79	513432
2010-08-13	6.76	6.79	6.72	6.73	1061044
2010-08-16	6.69	6.80	6.66	6.76	1708472
2010-08-17	6.84	6.93	6.80	6.88	334472
2010-08-18	6.86	6.96	6.81	6.90	410236
2010-08-19	6.87	6.89	6.72	6.74	493480
2010-08-20	6.70	6.74	6.64	6.74	428652
2010-08-23	6.78	6.80	6.64	6.65	364000
2010-08-24	6.54	6.63	6.48	6.56	2560012
2010-08-25	6.51	6.66	6.48	6.64	493892
2010-08-26	6.67	6.71	6.58	6.60	334316
2010-08-27	6.65	6.76	6.53	6.76	642076
2010-08-30	6.73	6.76	6.62	6.62	246892
2010-08-31	6.60	6.68	6.55	6.61	368972
2010-09-01	6.73	6.86	6.71	6.85	567040
2010-09-02	6.86	6.96	6.84	6.95	550440
2010-09-03	7.04	7.09	7.00	7.07	460204
2010-09-07	7.03	7.03	6.93	6.94	341984
2010-09-08	6.95	7.03	6.95	6.98	410992
2010-09-09	7.07	7.08	6.94	7.00	315564
2010-09-10	7.01	7.05	6.98	7.01	212276
2010-09-13	7.09	7.18	7.08	7.16	393752
2010-09-14	7.15	7.21	7.12	7.15	354716
2010-09-15	7.14	7.20	7.09	7.19	448256
2010-09-16	7.16	7.19	7.11	7.15	257416
2010-09-17	7.19	7.20	7.09	7.18	246044
2010-09-20	7.18	7.34	7.15	7.33	886380
2010-09-21	7.34	7.37	7.28	7.29	440432
2010-09-22	7.26	7.31	7.16	7.21	458548
2010-09-23	7.16	7.25	7.12	7.13	284412
2010-09-24	7.21	7.34	7.21	7.34	520796
2010-09-27	7.35	7.36	7.29	7.32	427876
2010-09-28	7.33	7.40	7.22	7.40	696404
2010-09-29	7.37	7.44	7.36	7.41	648368
2010-09-30	7.45	7.50	7.34	7.40	482400
2010-10-01	7.47	7.47	7.38	7.44	343648
2010-10-04	7.41	7.45	7.30	7.34	413932
2010-10-05	7.42	7.54	7.39	7.53	790440
2010-10-06	7.51	7.54	7.46	7.49	408840
2010-10-07	7.53	7.53	7.43	7.48	331196
2010-10-08	7.48	7.59	7.45	7.57	455700
2010-10-11	7.58	7.62	7.56	7.58	308124
2010-10-12	7.55	7.63	7.48	7.61	351516
2010-10-13	7.67	7.76	7.63	7.71	466292
2010-10-14	7.72	7.74	7.63	7.69	862536
2010-10-15	7.74	7.75	7.63	7.68	326072
2010-10-18	7.69	7.73	7.68	7.73	487300
2010-10-19	7.63	7.71	7.53	7.58	858960
2010-10-20	7.62	7.70	7.60	7.66	520144
2010-10-21	7.70	7.75	7.56	7.64	476180
2010-10-22	7.65	7.70	7.64	7.69	286940
2010-10-25	7.76	7.82	7.73	7.75	551800
2010-10-26	7.71	7.78	7.66	7.73	369444
2010-10-27	7.68	7.72	7.62	7.71	729144
2010-10-28	7.78	7.79	7.64	7.68	472424
2010-10-29	7.65	7.73	7.65	7.70	680380
2010-11-01	7.75	7.79	7.61	7.66	585640
2010-11-02	7.76	7.79	7.70	7.79	584184
2010-11-03	7.79	7.83	7.71	7.82	440036
2010-11-04	7.96	8.01	7.93	8.00	1229196
2010-11-05	8.02	8.08	8.01	8.05	867000
2010-11-08	8.04	8.08	8.00	8.05	621024
2010-11-09	8.08	8.09	7.92	7.95	1370212
2010-11-10	7.97	8.03	7.89	8.03	394244
2010-11-11	7.95	8.04	7.93	8.01	295808
2010-11-12	7.94	8.00	7.87	7.89	440984
2010-11-15	7.93	7.96	7.88	7.88	356744
2010-11-16	7.83	7.84	7.69	7.74	824300
2010-11-17	7.77	7.79	7.73	7.77	397780
2010-11-18	7.87	7.94	7.86	7.89	757416
2010-11-19	7.88	7.94	7.84	7.93	378980
2010-11-22	7.91	7.98	7.87	7.97	637036
2010-11-23	7.87	7.92	7.84	7.90	810668
2010-11-24	7.98	8.07	7.97	8.07	463928
2010-11-26	8.03	8.06	8.01	8.03	202432
2010-11-29	7.99	8.03	7.90	8.02	547616
2010-11-30	7.92	8.00	7.90	7.96	434768
2010-12-01	8.11	8.15	8.10	8.13	1325172
2010-12-02	8.15	8.24	8.14	8.24	822776
2010-12-03	8.21	8.32	8.19	8.30	693344
2010-12-06	8.30	8.36	8.28	8.34	869832
2010-12-07	8.45	8.45	8.36	8.36	2652812
2010-12-08	8.40	8.42	8.35	8.37	721944
2010-12-09	8.44	8.44	8.37	8.40	2124852
2010-12-10	8.43	8.51	8.40	8.50	769216
2010-12-13	8.54	8.54	8.46	8.46	1961556
2010-12-14	8.49	8.50	8.44	8.45	1416604
2010-12-15	8.45	8.52	8.41	8.41	1102864
2010-12-16	8.42	8.50	8.40	8.49	621016
2010-12-17	8.50	8.54	8.46	8.52	575284
2010-12-20	8.53	8.56	8.48	8.52	882776
2010-12-21	8.56	8.62	8.55	8.61	704516
2010-12-22	8.64	8.66	8.61	8.63	615756
2010-12-23	8.64	8.65	8.60	8.61	1024512
2010-12-27	8.59	8.64	8.56	8.63	529376
2010-12-28	8.64	8.65	8.59	8.61	487612
2010-12-29	8.63	8.65	8.61	8.63	1131840
2010-12-30	8.63	8.67	8.63	8.63	606576
2010-12-31	8.63	8.64	8.57	8.58	784908
2011-01-03	8.67	8.76	8.64	8.72	907336
2011-01-04	8.75	8.75	8.52	8.61	1222316
2011-01-05	8.59	8.70	8.58	8.69	900088
2011-01-06	8.71	8.72	8.64	8.67	742344
2011-01-07	8.69	8.72	8.52	8.63	879188
2011-01-10	8.61	8.70	8.54	8.68	888064
2011-01-11	8.73	8.74	8.67	8.71	1025624
2011-01-12	8.78	8.79	8.74	8.78	825900
2011-01-13	8.78	8.81	8.74	8.77	690920
2011-01-14	8.77	8.85	8.75	8.83	990408
2011-01-18	8.82	8.86	8.77	8.86	989400
2011-01-19	8.85	8.86	8.65	8.67	875960
2011-01-20	8.63	8.66	8.54	8.58	1266952
2011-01-21	8.63	8.63	8.53	8.54	553012
2011-01-24	8.55	8.63	8.53	8.60	520200
2011-01-25	8.56	8.61	8.51	8.61	591672
2011-01-26	8.63	8.75	8.60	8.72	779540
2011-01-27	8.73	8.80	8.71	8.77	607032
2011-01-28	8.77	8.77	8.57	8.58	859348
2011-01-31	8.61	8.69	8.56	8.64	881156
2011-02-01	8.72	8.84	8.70	8.81	506392
2011-02-02	8.81	8.85	8.79	8.80	747308
2011-02-03	8.79	8.84	8.70	8.83	846288
2011-02-04	8.83	8.87	8.80	8.86	568748
2011-02-07	8.88	8.99	8.87	8.94	1081764
2011-02-08	8.95	9.00	8.92	9.00	1123772
2011-02-09	8.97	9.01	8.94	8.97	739648
2011-02-10	8.90	9.02	8.90	9.01	749616
2011-02-11	8.98	9.12	8.98	9.11	953940
2011-02-14	9.13	9.17	9.12	9.17	1272300
2011-02-15	9.15	9.18	9.10	9.11	1128844
2011-02-16	9.15	9.20	9.14	9.19	647344
2011-02-17	9.19	9.27	9.17	9.25	775316
2011-02-18	9.28	9.29	9.22	9.25	862032
2011-02-22	9.18	9.21	9.00	9.00	1385256
2011-02-23	9.03	9.03	8.78	8.86	1480696
2011-02-24	8.86	8.94	8.79	8.90	703432
2011-02-25	8.95	9.10	8.94	9.10	1080008
2011-02-28	9.17	9.18	9.05	9.11	787136
2011-03-01	9.16	9.17	8.92	8.93	916928
2011-03-02	8.92	9.02	8.91	8.98	660380
2011-03-03	9.08	9.20	9.07	9.17	824320
2011-03-04	9.19	9.19	9.06	9.14	796572
2011-03-07	9.19	9.19	8.92	9.00	1191752
2011-03-08	9.01	9.16	8.94	9.12	552708
2011-03-09	9.09	9.13	9.05	9.08	451832
2011-03-10	8.95	8.96	8.85	8.87	1113600
2011-03-11	8.79	8.94	8.79	8.91	647220
2011-03-14	8.82	8.92	8.78	8.86	587232
2011-03-15	8.65	8.85	8.59	8.79	2486920
2011-03-16	8.76	8.85	8.66	8.69	1135612
2011-03-17	8.81	8.82	8.73	8.73	833340
2011-03-18	8.84	8.84	8.79	8.82	614868
2011-03-21	8.91	8.98	8.90	8.98	790592
2011-03-22	8.99	9.01	8.92	8.94	427236
2011-03-23	8.91	8.98	8.83	8.95	479368
2011-03-24	9.02	9.04	8.93	9.02	519976
2011-03-25	9.08	9.17	9.03	9.09	958756
2011-03-28	9.13	9.14	9.06	9.07	570032
2011-03-29	9.07	9.15	9.02	9.15	489424
2011-03-30	9.20	9.27	9.18	9.26	1345680
2011-03-31	9.26	9.30	9.24	9.29	566072
2011-04-01	9.34	9.38	9.31	9.34	768928
2011-04-04	9.38	9.39	9.34	9.36	513232
2011-04-05	9.35	9.46	9.35	9.41	419128
2011-04-06	9.47	9.49	9.38	9.42	772960
2011-04-07	9.44	9.46	9.35	9.37	604436
2011-04-08	9.43	9.43	9.24	9.29	649724
2011-04-11	9.28	9.31	9.18	9.21	655760
2011-04-12	9.15	9.18	9.09	9.10	660644
2011-04-13	9.17	9.18	9.06	9.12	808076
2011-04-14	9.03	9.15	9.03	9.14	631580
2011-04-15	9.14	9.23	9.12	9.23	358032
2011-04-18	9.10	9.11	9.02	9.09	917408
2011-04-19	9.12	9.15	9.06	9.10	878780
2011-04-20	9.25	9.28	9.22	9.28	955304
2011-04-21	9.33	9.36	9.28	9.35	582704
2011-04-25	9.34	9.36	9.29	9.35	489224
2011-04-26	9.36	9.47	9.35	9.42	1308020
2011-04-27	9.44	9.49	9.40	9.49	615248
2011-04-28	9.48	9.53	9.47	9.52	559772
2011-04-29	9.53	9.57	9.50	9.55	572076
2011-05-02	9.63	9.63	9.45	9.46	756064
2011-05-03	9.44	9.46	9.29	9.35	636800
2011-05-04	9.36	9.37	9.19	9.24	705676
2011-05-05	9.17	9.32	9.15	9.21	639168
2011-05-06	9.32	9.36	9.21	9.25	786396
2011-05-09	9.24	9.35	9.22	9.34	672608
2011-05-10	9.38	9.47	9.37	9.47	778636
2011-05-11	9.45	9.45	9.28	9.33	551168
2011-05-12	9.27	9.42	9.23	9.39	479344
2011-05-13	9.40	9.42	9.25	9.28	411320
2011-05-16	9.23	9.31	9.15	9.16	1206976
2011-05-17	9.09	9.15	9.05	9.10	1539520
2011-05-18	9.11	9.25	9.11	9.25	371252
2011-05-19	9.32	9.32	9.20	9.27	504624
2011-05-20	9.25	9.25	9.15	9.20	299380
2011-05-23	9.04	9.10	9.02	9.05	521128
2011-05-24	9.06	9.10	9.00	9.02	520712
2011-05-25	8.99	9.14	8.98	9.11	1372620
2011-05-26	9.08	9.21	9.08	9.21	170668
2011-05-27	9.26	9.31	9.25	9.28	327804
2011-05-31	9.40	9.40	9.29	9.40	565548
2011-06-01	9.37	9.38	9.11	9.12	1127956
2011-06-02	9.15	9.17	9.06	9.10	894260
2011-06-03	8.95	9.06	8.95	8.98	1312732
2011-06-06	8.96	8.98	8.83	8.84	1350736
2011-06-07	8.88	8.93	8.86	8.86	604852
2011-06-08	8.83	8.85	8.76	8.77	683316
2011-06-09	8.79	8.86	8.75	8.81	1558796
2011-06-10	8.77	8.77	8.65	8.68	1710160
2011-06-13	8.70	8.74	8.61	8.66	1086284
2011-06-14	8.74	8.86	8.72	8.84	596080
2011-06-15	8.75	8.82	8.66	8.69	630364
2011-06-16	8.70	8.76	8.60	8.70	479996
2011-06-17	8.79	8.79	8.68	8.71	782548
2011-06-20	8.66	8.78	8.64	8.76	819748
2011-06-21	8.82	8.96	8.81	8.95	1931108
2011-06-22	8.91	9.00	8.89	8.90	833504
2011-06-23	8.79	8.92	8.71	8.91	1106428
2011-06-24	8.95	8.95	8.81	8.84	592096
2011-06-27	8.85	8.92	8.80	8.90	343632
2011-06-28	8.94	9.04	8.92	9.04	1059148
2011-06-29	9.08	9.12	9.02	9.10	549804
2011-06-30	9.14	9.20	9.12	9.18	705524
2011-07-01	9.19	9.34	9.16	9.33	554296
2011-07-05	9.33	9.36	9.29	9.35	627656
2011-07-06	9.34	9.40	9.30	9.39	1200704
2011-07-07	9.49	9.55	9.47	9.52	711292
2011-07-08	9.41	9.47	9.38	9.47	1350052
2011-07-11	9.35	9.39	9.23	9.25	554992
2011-07-12	9.21	9.30	9.20	9.21	519000
2011-07-13	9.26	9.38	9.24	9.27	434660
2011-07-14	9.29	9.34	9.12	9.13	393732
2011-07-15	9.17	9.19	9.12	9.19	595124
2011-07-18	9.14	9.15	8.99	9.05	651588
2011-07-19	9.14	9.25	9.14	9.24	434344
2011-07-20	9.26	9.27	9.19	9.23	729932
2011-07-21	9.26	9.35	9.25	9.31	617108
2011-07-22	9.31	9.35	9.26	9.33	807068
2011-07-25	9.21	9.30	9.19	9.23	740276
2011-07-26	9.21	9.24	9.15	9.16	593796
2011-07-27	9.10	9.11	8.89	8.90	650264
2011-07-28	8.89	8.99	8.85	8.86	680924
2011-07-29	8.74	8.89	8.67	8.83	911656
2011-08-01	8.96	9.04	8.71	8.78	1460328
2011-08-02	8.76	8.83	8.49	8.51	1651452
2011-08-03	8.49	8.55	8.29	8.55	2829780
2011-08-04	8.41	8.42	8.03	8.03	2126692
2011-08-05	8.14	8.16	7.71	7.88	1776156
2011-08-08	7.62	7.77	7.20	7.20	2952504
2011-08-09	7.40	7.68	7.10	7.67	1787732
2011-08-10	7.45	7.62	7.32	7.33	1332292
2011-08-11	7.38	7.81	7.34	7.70	1153816
2011-08-12	7.79	7.85	7.67	7.76	1381620
2011-08-15	7.85	7.99	7.83	7.98	1386112
2011-08-16	7.86	7.95	7.77	7.85	584204
2011-08-17	7.91	7.96	7.76	7.83	426844
2011-08-18	7.56	7.57	7.31	7.37	1950368
2011-08-19	7.22	7.48	7.20	7.24	1074132
2011-08-22	7.45	7.45	7.18	7.24	841360
2011-08-23	7.28	7.55	7.21	7.55	822728
2011-08-24	7.55	7.69	7.49	7.68	984812
2011-08-25	7.76	7.79	7.47	7.50	603732
2011-08-26	7.46	7.71	7.35	7.69	548724
2011-08-29	7.80	8.05	7.79	8.04	1280348
2011-08-30	7.99	8.14	7.91	8.08	1051272
2011-08-31	8.14	8.23	8.02	8.09	1170044
2011-09-01	8.11	8.18	7.90	7.92	604376
2011-09-02	7.75	7.82	7.62	7.66	582576
2011-09-06	7.38	7.63	7.38	7.63	834160
2011-09-07	7.77	7.93	7.73	7.92	478144
2011-09-08	7.85	7.97	7.76	7.80	860384
2011-09-09	7.71	7.75	7.51	7.58	442328
2011-09-12	7.45	7.63	7.45	7.63	494632
2011-09-13	7.69	7.78	7.61	7.75	1827224
2011-09-14	7.81	7.98	7.68	7.88	524164
2011-09-15	7.95	8.00	7.85	7.99	730408
2011-09-16	8.03	8.05	7.94	8.00	1106652
2011-09-19	7.82	7.92	7.75	7.85	466292
2011-09-20	7.87	7.95	7.73	7.73	314128
2011-09-21	7.70	7.78	7.44	7.44	334732
2011-09-22	7.18	7.34	7.08	7.20	916960
2011-09-23	7.18	7.31	7.15	7.28	701100
2011-09-26	7.34	7.44	7.18	7.43	936124
2011-09-27	7.60	7.75	7.53	7.57	419688
2011-09-28	7.57	7.61	7.29	7.29	317844
2011-09-29	7.49	7.49	7.20	7.40	496532
2011-09-30	7.26	7.37	7.17	7.17	351780
2011-10-03	7.11	7.21	6.79	6.79	2481492
2011-10-04	6.72	7.18	6.69	7.17	2323440
2011-10-05	7.20	7.35	7.10	7.30	1347864
2011-10-06	7.28	7.49	7.25	7.49	1355808
2011-10-07	7.53	7.54	7.30	7.32	937084
2011-10-10	7.50	7.63	7.47	7.62	669468
2011-10-11	7.57	7.70	7.55	7.66	528452
2011-10-12	7.74	7.86	7.71	7.77	716196
2011-10-13	7.74	7.81	7.65	7.77	465424
2011-10-14	7.88	7.93	7.79	7.92	597676
2011-10-17	7.86	7.87	7.65	7.67	303948
2011-10-18	7.70	7.93	7.56	7.88	453440
2011-10-19	7.85	7.92	7.71	7.74	383876
2011-10-20	7.77	7.78	7.58	7.77	312264
2011-10-21	7.87	7.94	7.83	7.94	329016
2011-10-24	7.98	8.23	7.98	8.21	684088
2011-10-25	8.16	8.16	7.98	7.99	619620
2011-10-26	8.17	8.17	7.91	8.12	371148
2011-10-27	8.48	8.60	8.34	8.50	1344636
2011-10-28	8.53	8.59	8.48	8.52	461672
2011-10-31	8.39	8.45	8.30	8.30	4333920
2011-11-01	7.99	8.17	7.94	8.02	880720
2011-11-02	8.15	8.21	8.05	8.19	724940
2011-11-03	8.32	8.41	8.11	8.39	749940
2011-11-04	8.31	8.39	8.24	8.36	327508
2011-11-07	8.38	8.40	8.18	8.35	452988
2011-11-08	8.42	8.47	8.24	8.45	626040
2011-11-09	8.21	8.27	8.07	8.08	848380
2011-11-10	8.20	8.20	8.05	8.12	385260
2011-11-11	8.23	8.36	8.23	8.32	3380324
2011-11-14	8.31	8.33	8.18	8.23	299496
2011-11-15	8.18	8.35	8.13	8.32	625752
2011-11-16	8.21	8.36	8.18	8.18	349008
2011-11-17	8.19	8.21	8.01	8.05	788152
2011-11-18	8.09	8.09	7.99	8.04	329776
2011-11-21	7.87	7.90	7.77	7.85	639364
2011-11-22	7.84	7.88	7.74	7.78	1445136
2011-11-23	7.70	7.71	7.54	7.55	633652
2011-11-25	7.52	7.61	7.47	7.47	341524
2011-11-28	7.77	7.82	7.72	7.80	964272
2011-11-29	7.81	7.84	7.75	7.79	573204
2011-11-30	8.12	8.22	8.07	8.22	918096
2011-12-01	8.20	8.27	8.15	8.17	815472
2011-12-02	8.28	8.33	8.19	8.19	502776
2011-12-05	8.35	8.41	8.27	8.33	789900
2011-12-06	8.32	8.37	8.25	8.33	269936
2011-12-07	8.26	8.35	8.15	8.31	803768
2011-12-08	8.23	8.25	8.05	8.06	524792
2011-12-09	8.08	8.32	8.07	8.28	456664
2011-12-12	8.16	8.19	8.07	8.16	619664
2011-12-13	8.24	8.27	7.96	7.99	405292
2011-12-14	7.93	7.97	7.85	7.88	558560
2011-12-15	7.99	8.00	7.89	7.94	265564
2011-12-16	8.03	8.11	7.96	8.02	323168
2011-12-19	8.08	8.08	7.83	7.85	292800
2011-12-20	8.01	8.16	8.01	8.14	583032
2011-12-21	8.12	8.20	8.03	8.18	476760
2011-12-22	8.21	8.28	8.21	8.25	531184
2011-12-23	8.28	8.29	8.23	8.28	382632
2011-12-27	8.26	8.35	8.23	8.31	678852
2011-12-28	8.33	8.33	8.15	8.17	582224
2011-12-29	8.19	8.27	8.18	8.26	323804
2011-12-30	8.25	8.29	8.21	8.21	670964
2012-01-03	8.44	8.44	8.30	8.33	1373788
2012-01-04	8.29	8.32	8.23	8.29	860752
2012-01-05	8.24	8.38	8.17	8.35	567248
2012-01-06	8.36	8.40	8.28	8.35	653228
2012-01-09	8.38	8.39	8.31	8.37	800964
2012-01-10	8.49	8.51	8.46	8.49	537384
2012-01-11	8.46	8.54	8.46	8.53	1279200
2012-01-12	8.56	8.56	8.45	8.55	522920
2012-01-13	8.49	8.51	8.42	8.49	533928
2012-01-17	8.59	8.60	8.48	8.50	581972
2012-01-18	8.50	8.65	8.48	8.65	1228440
2012-01-19	8.69	8.73	8.66	8.72	1064212
2012-01-20	8.72	8.73	8.68	8.71	712424
2012-01-23	8.72	8.78	8.64	8.70	419308
2012-01-24	8.66	8.77	8.61	8.75	344808
2012-01-25	8.76	8.86	8.71	8.84	410544
2012-01-26	8.91	8.91	8.76	8.80	583624
2012-01-27	8.77	8.87	8.77	8.86	373940
2012-01-30	8.81	8.84	8.73	8.81	713624
2012-01-31	8.88	8.88	8.75	8.79	704764
2012-02-01	8.88	8.99	8.85	8.97	736588
2012-02-02	9.00	9.06	8.98	9.02	432100
2012-02-03	9.17	9.23	9.14	9.21	945620
2012-02-06	9.17	9.20	9.15	9.18	637488
2012-02-07	9.19	9.21	9.12	9.18	633928
2012-02-08	9.21	9.25	9.12	9.20	879772
2012-02-09	9.24	9.24	9.12	9.18	696340
2012-02-10	9.08	9.10	9.03	9.07	534988
2012-02-13	9.17	9.18	9.11	9.17	467132
2012-02-14	9.14	9.15	9.08	9.15	943616
2012-02-15	9.19	9.20	9.06	9.09	877444
2012-02-16	9.09	9.26	9.09	9.25	764584
2012-02-17	9.30	9.30	9.23	9.24	1714496
2012-02-21	9.26	9.27	9.14	9.18	842168
2012-02-22	9.16	9.20	9.12	9.13	628372
2012-02-23	9.14	9.24	9.09	9.24	439228
2012-02-24	9.25	9.27	9.22	9.23	398220
2012-02-27	9.14	9.26	9.08	9.22	746456
2012-02-28	9.23	9.27	9.15	9.20	313140
2012-02-29	9.22	9.27	9.09	9.09	626564
2012-03-01	9.12	9.22	9.12	9.14	399192
2012-03-02	9.14	9.16	8.98	9.02	714088
2012-03-05	8.99	9.01	8.93	9.01	910632
2012-03-06	8.90	8.92	8.79	8.83	1588084
2012-03-07	8.86	8.92	8.84	8.91	860548
2012-03-08	8.99	9.05	8.91	9.03	823556
2012-03-09	9.04	9.19	9.03	9.14	1092904
2012-03-12	9.16	9.17	9.08	9.12	367972
2012-03-13	9.20	9.30	9.16	9.30	877592
2012-03-14	9.30	9.33	9.21	9.25	801856
2012-03-15	9.24	9.33	9.21	9.33	468320
2012-03-16	9.35	9.35	9.29	9.31	403868
2012-03-19	9.28	9.41	9.27	9.35	581068
2012-03-20	9.29	9.30	9.23	9.27	803044
2012-03-21	9.30	9.31	9.23	9.26	453388
2012-03-22	9.17	9.20	9.12	9.17	515252
2012-03-23	9.18	9.25	9.10	9.24	352608
2012-03-26	9.35	9.41	9.34	9.40	889696
2012-03-27	9.41	9.43	9.36	9.36	575880
2012-03-28	9.37	9.38	9.23	9.31	707648
2012-03-29	9.25	9.30	9.18	9.29	615948
2012-03-30	9.35	9.35	9.23	9.27	468348
2012-04-02	9.24	9.37	9.23	9.36	477792
2012-04-03	9.34	9.38	9.28	9.32	603772
2012-04-04	9.22	9.22	9.13	9.18	821952
2012-04-05	9.14	9.19	9.13	9.15	963648
2012-04-09	8.98	9.03	8.96	9.01	1101076
2012-04-10	8.98	8.99	8.77	8.78	1083232
2012-04-11	8.87	8.92	8.85	8.90	822176
2012-04-12	8.93	9.08	8.92	9.05	375568
2012-04-13	9.03	9.03	8.93	8.94	253724
2012-04-16	8.99	9.01	8.87	8.94	353652
2012-04-17	9.03	9.14	9.01	9.08	384292
2012-04-18	9.04	9.06	8.99	9.03	332516
2012-04-19	9.04	9.13	8.94	9.00	321352
2012-04-20	9.05	9.11	9.03	9.04	267532
2012-04-23	8.90	8.93	8.83	8.93	422212
2012-04-24	8.93	9.00	8.90	8.97	299156
2012-04-25	9.08	9.14	9.06	9.11	555716
2012-04-26	9.11	9.21	9.10	9.18	399100
2012-04-27	9.22	9.26	9.12	9.25	443748
2012-04-30	9.25	9.25	9.15	9.16	334280
2012-05-01	9.16	9.32	9.14	9.18	544772
2012-05-02	9.12	9.20	9.08	9.20	249780
2012-05-03	9.20	9.20	9.04	9.07	307852
2012-05-04	9.02	9.02	8.89	8.91	683812
2012-05-07	8.87	8.95	8.86	8.92	530096
2012-05-08	8.85	8.91	8.76	8.91	428396
2012-05-09	8.79	8.90	8.77	8.87	572968
2012-05-10	8.93	8.94	8.85	8.89	354528
2012-05-11	8.80	8.94	8.80	8.88	319944
2012-05-14	8.78	8.82	8.73	8.76	323840
2012-05-15	8.75	8.82	8.71	8.73	345332
2012-05-16	8.77	8.80	8.66	8.66	733932
2012-05-17	8.67	8.68	8.45	8.46	1098444
2012-05-18	8.47	8.49	8.34	8.37	611880
2012-05-21	8.39	8.55	8.33	8.55	901012
2012-05-22	8.57	8.62	8.48	8.50	418924
2012-05-23	8.45	8.60	8.39	8.58	358372
2012-05-24	8.58	8.62	8.50	8.59	240716
2012-05-25	8.60	8.63	8.56	8.60	279388
2012-05-29	8.68	8.74	8.63	8.71	433756
2012-05-30	8.63	8.63	8.54	8.56	2818004
2012-05-31	8.56	8.57	8.42	8.53	403664
2012-06-01	8.33	8.39	8.26	8.26	1640972
2012-06-04	8.29	8.35	8.15	8.24	554560
2012-06-05	8.18	8.34	8.18	8.34	419312
2012-06-06	8.41	8.55	8.40	8.54	673996
2012-06-07	8.68	8.68	8.50	8.50	728232
2012-06-08	8.48	8.60	8.42	8.59	516564
2012-06-11	8.71	8.71	8.40	8.40	411148
2012-06-12	8.43	8.52	8.37	8.51	505272
2012-06-13	8.50	8.54	8.38	8.40	433732
2012-06-14	8.41	8.53	8.40	8.50	568340
2012-06-15	8.52	8.61	8.50	8.60	317904
2012-06-18	8.52	8.63	8.50	8.60	472408
2012-06-19	8.63	8.78	8.63	8.75	2647404
2012-06-20	8.75	8.80	8.67	8.74	491352
2012-06-21	8.73	8.74	8.51	8.53	620808
2012-06-22	8.57	8.63	8.53	8.61	260664
2012-06-25	8.48	8.51	8.44	8.48	640468
2012-06-26	8.48	8.54	8.43	8.51	443684
2012-06-27	8.53	8.64	8.52	8.63	456224
2012-06-28	8.56	8.64	8.51	8.63	475384
2012-06-29	8.85	8.91	8.76	8.90	596108
2012-07-02	8.90	8.97	8.75	8.97	663916
2012-07-03	8.99	9.09	8.98	9.08	676964
2012-07-05	9.09	9.12	9.03	9.09	1008940
2012-07-06	9.01	9.02	8.95	8.98	424948
2012-07-09	8.98	9.00	8.92	8.95	489828
2012-07-10	9.03	9.03	8.82	8.85	571468
2012-07-11	8.86	8.87	8.77	8.82	383440
2012-07-12	8.76	8.83	8.67	8.80	493904
2012-07-13	8.83	8.93	8.83	8.91	316744
2012-07-16	8.89	8.92	8.84	8.87	214932
2012-07-17	8.92	8.94	8.80	8.90	278668
2012-07-18	8.88	9.01	8.88	8.96	434000
2012-07-19	9.00	9.01	8.93	8.95	350644
2012-07-20	8.88	8.97	8.82	8.84	480368
2012-07-23	8.69	8.74	8.65	8.71	728128
2012-07-24	8.73	8.75	8.55	8.60	982632
2012-07-25	8.65	8.67	8.58	8.60	401352
2012-07-26	8.73	8.78	8.65	8.70	474748
2012-07-27	8.74	8.93	8.72	8.90	4089936
2012-07-30	8.93	8.96	8.84	8.87	419072
2012-07-31	8.85	8.91	8.81	8.81	625200
2012-08-01	8.87	8.87	8.69	8.69	591488
2012-08-02	8.61	8.69	8.59	8.65	545528
2012-08-03	8.80	8.88	8.76	8.84	583188
2012-08-06	8.86	8.94	8.84	8.89	283244
2012-08-07	8.97	9.04	8.95	8.98	1068628
2012-08-08	8.95	9.01	8.95	8.98	463208
2012-08-09	8.97	9.05	8.97	9.02	292184
2012-08-10	8.99	9.01	8.96	9.00	2870320
2012-08-13	9.01	9.02	8.90	8.99	482368
2012-08-14	9.05	9.06	8.94	8.97	374628
2012-08-15	8.96	9.04	8.95	9.03	350176
2012-08-16	9.03	9.15	9.00	9.12	391372
2012-08-17	9.14	9.20	9.12	9.19	2610476
2012-08-20	9.17	9.18	9.11	9.15	247796
2012-08-21	9.20	9.28	9.13	9.16	408564
2012-08-22	9.14	9.17	9.10	9.13	384104
2012-08-23	9.13	9.13	9.05	9.08	386220
2012-08-24	9.05	9.13	9.03	9.10	332660
2012-08-27	9.15	9.16	9.08	9.11	500688
2012-08-28	9.11	9.17	9.09	9.15	232860
2012-08-29	9.17	9.21	9.13	9.18	329132
2012-08-30	9.13	9.14	9.08	9.10	677028
2012-08-31	9.17	9.18	9.05	9.14	355204
2012-09-04	9.15	9.27	9.08	9.24	404820
2012-09-05	9.25	9.28	9.21	9.23	456252
2012-09-06	9.30	9.45	9.30	9.41	717548
2012-09-07	9.45	9.49	9.42	9.47	520456
2012-09-10	9.47	9.49	9.43	9.44	374044
2012-09-11	9.44	9.50	9.43	9.45	374852
2012-09-12	9.50	9.51	9.44	9.51	450128
2012-09-13	9.53	9.67	9.47	9.61	726008
2012-09-14	9.64	9.76	9.64	9.72	691216
2012-09-17	9.65	9.66	9.59	9.61	748188
2012-09-18	9.60	9.61	9.54	9.58	408060
2012-09-19	9.61	9.61	9.55	9.57	353268
2012-09-20	9.53	9.54	9.47	9.52	545788
2012-09-21	9.60	9.62	9.54	9.54	352964
2012-09-24	9.51	9.56	9.47	9.51	855220
2012-09-25	9.57	9.57	9.35	9.36	438560
2012-09-26	9.37	9.39	9.26	9.30	653896
2012-09-27	9.35	9.43	9.30	9.40	417672
2012-09-28	9.38	9.40	9.32	9.36	992008
2012-10-01	9.42	9.45	9.32	9.37	424372
2012-10-02	9.42	9.42	9.33	9.38	234192
2012-10-03	9.40	9.43	9.32	9.37	790780
2012-10-04	9.42	9.44	9.34	9.44	352708
2012-10-05	9.49	9.55	9.41	9.43	365484
2012-10-08	9.39	9.42	9.37	9.39	415244
2012-10-09	9.40	9.40	9.28	9.29	238200
2012-10-10	9.30	9.30	9.24	9.26	355084
2012-10-11	9.33	9.36	9.28	9.31	260804
2012-10-12	9.31	9.33	9.21	9.23	298944
2012-10-15	9.26	9.29	9.19	9.29	423960
2012-10-16	9.34	9.37	9.32	9.37	1995664
2012-10-17	9.39	9.46	9.37	9.45	585492
2012-10-18	9.45	9.47	9.41	9.42	432672
2012-10-19	9.36	9.38	9.22	9.25	805172
2012-10-22	9.23	9.26	9.19	9.25	454480
2012-10-23	9.17	9.21	9.09	9.20	947816
2012-10-24	9.23	9.25	9.14	9.17	401552
2012-10-25	9.24	9.27	9.13	9.20	357012
2012-10-26	9.19	9.23	9.09	9.15	343356
2012-10-31	9.16	9.20	9.12	9.20	1345260
2012-11-01	9.22	9.35	9.21	9.34	950276
2012-11-02	9.39	9.39	9.21	9.21	353256
2012-11-05	9.22	9.28	9.19	9.27	587496
2012-11-06	9.31	9.37	9.30	9.34	383096
2012-11-07	9.24	9.24	9.10	9.14	787576
2012-11-08	9.13	9.15	9.01	9.01	499936
2012-11-09	8.98	9.09	8.93	9.02	593900
2012-11-12	9.06	9.06	8.99	9.01	351748
2012-11-13	8.96	9.04	8.94	8.96	351236
2012-11-14	8.98	9.00	8.78	8.79	1568688
2012-11-15	8.78	8.82	8.69	8.76	1036444
2012-11-16	8.76	8.84	8.69	8.83	710928
2012-11-19	8.94	9.01	8.92	9.01	617356
2012-11-20	9.00	9.04	8.96	9.02	303412
2012-11-21	9.05	9.08	9.02	9.08	212740
2012-11-23	9.11	9.18	9.10	9.18	168452
2012-11-26	9.16	9.20	9.13	9.20	709584
2012-11-27	9.20	9.25	9.18	9.19	307396
2012-11-28	9.15	9.25	9.07	9.25	1107636
2012-11-29	9.33	9.35	9.28	9.34	580820
2012-11-30	9.36	9.36	9.29	9.33	489168
2012-12-03	9.40	9.40	9.28	9.30	471280
2012-12-04	9.32	9.34	9.26	9.33	357160
2012-12-05	9.37	9.37	9.25	9.32	402984
2012-12-06	9.32	9.36	9.29	9.34	678672
2012-12-07	9.38	9.39	9.31	9.35	467284
2012-12-10	9.36	9.40	9.35	9.39	501528
2012-12-11	9.46	9.49	9.44	9.48	830596
2012-12-12	9.50	9.52	9.42	9.43	687688
2012-12-13	9.44	9.47	9.35	9.38	366668
2012-12-14	9.36	9.41	9.34	9.37	353564
2012-12-17	9.40	9.47	9.39	9.47	665004
2012-12-18	9.50	9.62	9.49	9.61	638248
2012-12-19	9.64	9.67	9.60	9.62	685388
2012-12-20	9.63	9.68	9.60	9.67	830656
2012-12-21	9.51	9.62	9.50	9.61	861624
2012-12-24	9.50	9.52	9.46	9.48	239472
2012-12-26	9.51	9.52	9.42	9.43	1954636
2012-12-27	9.44	9.46	9.31	9.41	2751084
2012-12-28	9.36	9.44	9.35	9.36	929148
2012-12-31	9.36	9.55	9.34	9.53	1281696
2013-01-02	9.83	9.83	9.73	9.80	4166792
2013-01-03	9.82	9.87	9.78	9.80	1114120
2013-01-04	9.85	9.89	9.80	9.87	1530500
2013-01-07	9.83	9.86	9.82	9.85	1336508
2013-01-08	9.84	9.85	9.78	9.82	600620
2013-01-09	9.85	9.87	9.84	9.86	673188
2013-01-10	9.90	9.94	9.83	9.88	2648488
2013-01-11	9.87	9.88	9.83	9.87	590604
2013-01-14	9.85	9.89	9.85	9.88	670636
2013-01-15	9.83	9.94	9.82	9.93	1087208
2013-01-16	9.91	9.94	9.89	9.91	1090060
2013-01-17	9.96	10.02	9.95	10.00	821116
2013-01-18	10.01	10.04	9.98	10.03	874044
2013-01-22	10.04	10.11	10.01	10.11	1108728
2013-01-23	10.10	10.11	10.07	10.08	1247596
2013-01-24	10.09	10.17	10.07	10.11	881188
2013-01-25	10.17	10.19	10.12	10.18	1206456
2013-01-28	10.21	10.22	10.13	10.20	1483512
2013-01-29	10.19	10.20	10.15	10.19	1317724
2013-01-30	10.18	10.19	10.05	10.08	1050844
2013-01-31	10.07	10.16	10.06	10.14	802552
2013-02-01	10.18	10.27	10.17	10.24	912840
2013-02-04	10.23	10.23	10.11	10.13	1207796
2013-02-05	10.18	10.24	10.16	10.22	1080148
2013-02-06	10.17	10.26	10.16	10.26	832772
2013-02-07	10.26	10.28	10.18	10.25	696056
2013-02-08	10.27	10.33	10.25	10.32	569036
2013-02-11	10.33	10.33	10.27	10.31	1072900
2013-02-12	10.33	10.37	10.31	10.35	1190300
2013-02-13	10.37	10.41	10.35	10.39	846704
2013-02-14	10.36	10.44	10.36	10.42	713072
2013-02-15	10.41	10.45	10.39	10.41	741976
2013-02-19	10.43	10.51	10.43	10.50	861856
2013-02-20	10.52	10.53	10.31	10.32	1077448
2013-02-21	10.31	10.31	10.14	10.20	1086424
2013-02-22	10.26	10.31	10.25	10.31	586808
2013-02-25	10.38	10.38	10.09	10.10	827332
2013-02-26	10.16	10.18	10.06	10.14	439156
2013-02-27	10.14	10.31	10.14	10.26	838580
2013-02-28	10.26	10.34	10.25	10.28	579428
2013-03-01	10.22	10.31	10.13	10.30	1110292
2013-03-04	10.29	10.33	10.23	10.33	754976
2013-03-05	10.39	10.47	10.39	10.45	901932
2013-03-06	10.48	10.50	10.44	10.48	675524
2013-03-07	10.48	10.52	10.47	10.52	1666536
2013-03-08	10.61	10.63	10.53	10.62	2464072
2013-03-11	10.59	10.63	10.58	10.63	1102468
2013-03-12	10.61	10.64	10.57	10.61	805552
2013-03-13	10.61	10.67	10.59	10.65	696992
2013-03-14	10.68	10.75	10.67	10.75	1266624
2013-03-15	10.75	10.77	10.71	10.75	1329216
2013-03-18	10.63	10.71	10.59	10.66	1312180
2013-03-19	10.69	10.71	10.54	10.63	631328
2013-03-20	10.69	10.72	10.67	10.71	612988
2013-03-21	10.64	10.71	10.60	10.63	672808
2013-03-22	10.67	10.68	10.64	10.66	435376
2013-03-25	10.70	10.75	10.60	10.66	1062332
2013-03-26	10.71	10.72	10.65	10.70	703848
2013-03-27	10.62	10.72	10.59	10.71	789776
2013-03-28	10.71	10.75	10.69	10.72	1381284
2013-04-01	10.71	10.72	10.55	10.59	1659500
2013-04-02	10.65	10.67	10.51	10.54	1140700
2013-04-03	10.55	10.56	10.34	10.38	1131228
2013-04-04	10.38	10.45	10.36	10.45	652824
2013-04-05	10.30	10.43	10.24	10.43	651652
2013-04-08	10.45	10.51	10.39	10.51	1333740
2013-04-09	10.54	10.56	10.48	10.51	447104
2013-04-10	10.54	10.69	10.54	10.68	665032
2013-04-11	10.68	10.76	10.67	10.71	674908
2013-04-12	10.68	10.69	10.59	10.66	690928
2013-04-15	10.59	10.60	10.26	10.29	1064836
2013-04-16	10.37	10.45	10.33	10.44	1097552
2013-04-17	10.36	10.37	10.19	10.26	1013336
2013-04-18	10.28	10.29	10.17	10.21	527984
2013-04-19	10.25	10.32	10.17	10.31	399660
2013-04-22	10.34	10.36	10.17	10.34	845688
2013-04-23	10.42	10.49	10.38	10.48	766432
2013-04-24	10.48	10.56	10.47	10.54	632168
2013-04-25	10.57	10.67	10.57	10.61	576432
2013-04-26	10.58	10.61	10.52	10.56	482208
2013-04-29	10.61	10.66	10.58	10.64	789220
2013-04-30	10.64	10.69	10.59	10.68	1010536
2013-05-01	10.66	10.66	10.47	10.47	839992
2013-05-02	10.53	10.62	10.50	10.62	1109648
2013-05-03	10.74	10.84	10.73	10.76	1245312
2013-05-06	10.77	10.85	10.76	10.83	698648
2013-05-07	10.85	10.92	10.81	10.92	672212
2013-05-08	10.90	10.96	10.88	10.95	525796
2013-05-09	10.95	10.97	10.90	10.92	465344
2013-05-10	10.94	11.02	10.93	11.01	553876
2013-05-13	11.00	11.03	10.96	10.99	560268
2013-05-14	11.01	11.13	11.01	11.13	563008
2013-05-15	11.09	11.20	11.09	11.17	588280
2013-05-16	11.14	11.20	11.11	11.13	612620
2013-05-17	11.17	11.26	11.15	11.25	1169716
2013-05-20	11.22	11.32	11.22	11.28	1002216
2013-05-21	11.28	11.33	11.25	11.30	605012
2013-05-22	11.31	11.39	11.05	11.11	1267140
2013-05-23	10.99	11.13	10.92	11.11	908508
2013-05-24	11.07	11.12	10.99	11.11	418892
2013-05-28	11.27	11.33	11.17	11.25	881524
2013-05-29	11.18	11.21	11.06	11.15	790568
2013-05-30	11.18	11.25	11.17	11.22	310856
2013-05-31	11.17	11.25	11.13	11.13	520136
2013-06-03	11.15	11.20	11.01	11.16	1225916
2013-06-04	11.17	11.23	11.00	11.08	736456
2013-06-05	11.06	11.06	10.90	10.92	793292
2013-06-06	10.92	11.03	10.87	11.03	648888
2013-06-07	11.10	11.16	11.03	11.14	723464
2013-06-10	11.19	11.20	11.10	11.18	916628
2013-06-11	11.08	11.15	10.99	11.07	697484
2013-06-12	11.13	11.15	10.94	10.96	630992
2013-06-13	10.95	11.17	10.92	11.14	418892
2013-06-14	11.14	11.18	11.04	11.08	1833192
2013-06-17	11.17	11.19	11.09	11.14	815480
2013-06-18	11.17	11.30	11.16	11.27	840316
2013-06-19	11.26	11.29	11.13	11.14	707660
2013-06-20	10.97	11.00	10.81	10.85	1703400
2013-06-21	10.86	10.93	10.73	10.88	1233860
2013-06-24	10.72	10.78	10.60	10.70	1335068
2013-06-25	10.80	10.84	10.72	10.81	2490732
2013-06-26	10.92	10.93	10.82	10.87	628792
2013-06-27	10.94	11.05	10.94	11.04	842268
2013-06-28	11.02	11.08	10.98	11.00	907932
2013-07-01	11.05	11.22	11.04	11.16	1456476
2013-07-02	11.18	11.25	11.10	11.17	1349484
2013-07-03	11.12	11.20	11.10	11.17	756128
2013-07-05	11.29	11.33	11.17	11.33	906404
2013-07-08	11.38	11.40	11.35	11.36	1247652
2013-07-09	11.48	11.49	11.39	11.47	2848564
2013-07-10	11.47	11.51	11.44	11.50	4239952
2013-07-11	11.62	11.69	11.57	11.62	1169068
2013-07-12	11.63	11.70	11.63	11.67	1291696
2013-07-15	11.69	11.75	11.68	11.73	1485484
2013-07-16	11.75	11.76	11.65	11.68	1083228
2013-07-17	11.74	11.77	11.69	11.72	938712
2013-07-18	11.76	11.85	11.76	11.81	802192
2013-07-19	11.79	11.83	11.77	11.83	824332
2013-07-22	11.83	11.87	11.81	11.85	1068552
2013-07-23	11.90	11.92	11.83	11.85	1747656
2013-07-24	11.91	11.91	11.73	11.75	1207064
2013-07-25	11.73	11.86	11.73	11.85	1106700
2013-07-26	11.78	11.80	11.72	11.80	1520716
2013-07-29	11.77	11.81	11.68	11.72	881088
2013-07-30	11.75	11.78	11.71	11.75	615256
2013-07-31	11.80	11.88	11.77	11.78	814392
2013-08-01	11.89	11.99	11.89	11.96	1417640
2013-08-02	11.93	11.97	11.89	11.96	1328976
2013-08-05	11.96	12.01	11.93	11.99	826204
2013-08-06	11.94	11.98	11.84	11.86	947972
2013-08-07	11.82	11.84	11.74	11.78	1128692
2013-08-08	11.87	11.89	11.79	11.84	727436
2013-08-09	11.83	11.89	11.79	11.85	822312
2013-08-12	11.77	11.90	11.76	11.89	1116588
2013-08-13	11.91	11.91	11.81	11.87	905632
2013-08-14	11.87	11.90	11.83	11.83	2362256
2013-08-15	11.74	11.74	11.60	11.62	1500852
2013-08-16	11.60	11.66	11.53	11.59	1087332
2013-08-19	11.57	11.59	11.47	11.47	961532
2013-08-20	11.49	11.65	11.48	11.63	714736
2013-08-21	11.59	11.67	11.52	11.56	935572
2013-08-22	11.61	11.74	11.60	11.72	555608
2013-08-23	11.76	11.76	11.68	11.74	861816
2013-08-26	11.78	11.82	11.71	11.75	854600
2013-08-27	11.61	11.66	11.46	11.48	769680
2013-08-28	11.48	11.55	11.45	11.51	1137504
2013-08-29	11.49	11.64	11.49	11.60	2667320
2013-08-30	11.61	11.61	11.41	11.42	583560
2013-09-03	11.56	11.63	11.38	11.47	1758412
2013-09-04	11.48	11.58	11.44	11.57	463320
2013-09-05	11.60	11.65	11.58	11.60	508976
2013-09-06	11.68	11.69	11.47	11.64	4671528
2013-09-09	11.66	11.82	11.66	11.81	564972
2013-09-10	11.89	11.92	11.84	11.92	1554304
2013-09-11	11.91	11.95	11.88	11.92	791996
2013-09-12	11.93	11.94	11.85	11.87	496948
2013-09-13	11.90	11.92	11.84	11.91	475868
2013-09-16	12.05	12.06	11.94	11.94	808424
2013-09-17	11.96	12.05	11.91	12.05	534456
2013-09-18	12.06	12.21	11.97	12.16	705008
2013-09-19	12.20	12.21	12.13	12.14	746572
2013-09-20	12.17	12.17	12.08	12.09	517004
2013-09-23	12.04	12.06	11.94	12.03	691504
2013-09-24	12.05	12.13	11.97	12.05	346712
2013-09-25	12.08	12.15	12.03	12.04	1600188
2013-09-26	12.09	12.15	12.05	12.10	687932
2013-09-27	12.05	12.10	12.03	12.07	553836
2013-09-30	11.92	12.08	11.84	12.06	863504
2013-10-01	12.06	12.22	12.04	12.21	1656780
2013-10-02	12.12	12.20	12.07	12.18	821260
2013-10-03	12.15	12.17	11.98	12.06	778976
2013-10-04	12.06	12.18	12.05	12.15	624964
2013-10-07	12.03	12.09	12.00	12.00	938632
2013-10-08	12.01	12.03	11.79	11.80	5151704
2013-10-09	11.83	11.83	11.67	11.75	1004412
2013-10-10	11.89	12.04	11.89	12.02	911140
2013-10-11	12.00	12.18	11.99	12.18	3044568
2013-10-14	12.11	12.25	12.08	12.24	886048
2013-10-15	12.23	12.24	12.10	12.13	1677900
2013-10-16	12.19	12.28	12.19	12.28	960528
2013-10-17	12.25	12.39	12.14	12.38	1793132
2013-10-18	12.47	12.51	12.41	12.51	1209052
2013-10-21	12.55	12.62	12.46	12.50	1289328
2013-10-22	12.56	12.62	12.50	12.55	1273200
2013-10-23	12.49	12.55	12.44	12.50	767808
2013-10-24	12.52	12.60	12.49	12.57	726008
2013-10-25	12.60	12.63	12.54	12.61	1411792
2013-10-28	12.63	12.63	12.53	12.60	1348016
2013-10-29	12.66	12.66	12.55	12.64	1020568
2013-10-30	12.66	12.67	12.46	12.50	913756
2013-10-31	12.50	12.54	12.40	12.45	665988
2013-11-01	12.48	12.49	12.32	12.41	1629740
2013-11-04	12.47	12.56	12.44	12.55	465488
2013-11-05	12.52	12.55	12.43	12.52	553208
2013-11-06	12.61	12.61	12.44	12.44	1502800
2013-11-07	12.50	12.52	12.23	12.24	1000112
2013-11-08	12.25	12.48	12.25	12.46	641140
2013-11-11	12.45	12.51	12.40	12.49	509104
2013-11-12	12.47	12.49	12.41	12.49	486072
2013-11-13	12.42	12.62	12.40	12.62	447036
2013-11-14	12.59	12.65	12.55	12.64	769672
2013-11-15	12.67	12.70	12.61	12.69	580944
2013-11-18	12.75	12.77	12.56	12.60	586900
2013-11-19	12.62	12.65	12.48	12.52	600628
2013-11-20	12.59	12.60	12.47	12.52	563916
2013-11-21	12.55	12.71	12.55	12.71	570816
2013-11-22	12.72	12.77	12.68	12.77	520672
2013-11-25	12.81	12.81	12.73	12.74	821176
2013-11-26	12.77	12.86	12.75	12.83	654472
2013-11-27	12.85	12.90	12.83	12.90	783680
2013-11-29	12.97	12.97	12.88	12.88	590912
2013-12-02	12.90	12.92	12.77	12.79	1898804
2013-12-03	12.77	12.81	12.67	12.74	760136
2013-12-04	12.68	12.78	12.59	12.70	875560
2013-12-05	12.70	12.74	12.66	12.70	475276
2013-12-06	12.83	12.85	12.77	12.80	532160
2013-12-09	12.83	12.90	12.77	12.80	913096
2013-12-10	12.79	12.84	12.70	12.72	838376
2013-12-11	12.74	12.74	12.48	12.51	1102888
2013-12-12	12.50	12.57	12.48	12.52	805028
2013-12-13	12.57	12.59	12.49	12.57	541764
2013-12-16	12.62	12.70	12.61	12.69	719632
2013-12-17	12.70	12.71	12.61	12.69	816896
2013-12-18	12.70	12.84	12.56	12.84	840332
2013-12-19	12.84	12.84	12.76	12.77	1107404
2013-12-20	12.80	12.98	12.80	12.96	1956600
2013-12-23	12.99	13.05	12.97	13.05	1003508
2013-12-24	13.06	13.12	13.06	13.09	620308
2013-12-26	13.15	13.17	13.09	13.11	805340
2013-12-27	13.17	13.17	13.06	13.10	650128
2013-12-30	13.10	13.13	13.06	13.10	815008
2013-12-31	13.14	13.17	13.12	13.13	1058056
2014-01-02	13.10	13.10	12.96	13.01	1956156
2014-01-03	13.06	13.08	13.01	13.06	981804
2014-01-06	13.12	13.13	12.97	12.97	1055132
2014-01-07	13.02	13.12	13.01	13.07	1341624
2014-01-08	13.09	13.12	13.01	13.10	1245048
2014-01-09	13.15	13.17	13.04	13.12	973164
2014-01-10	13.13	13.21	13.08	13.21	859396
2014-01-13	13.18	13.20	12.97	13.03	1562960
2014-01-14	13.09	13.20	13.04	13.18	945964
2014-01-15	13.24	13.28	13.21	13.28	1031720
2014-01-16	13.23	13.29	13.23	13.28	1072952
2014-01-17	13.28	13.28	13.19	13.21	1781728
2014-01-21	13.31	13.33	13.20	13.29	993424
2014-01-22	13.30	13.37	13.28	13.36	756600
2014-01-23	13.28	13.32	13.19	13.26	1368724
2014-01-24	13.19	13.20	12.92	12.94	1671360
2014-01-27	12.99	12.99	12.67	12.75	4639060
2014-01-28	12.78	12.89	12.77	12.89	840764
2014-01-29	12.90	12.90	12.69	12.73	1341836
2014-01-30	12.84	12.97	12.81	12.92	1349792
2014-01-31	12.75	12.93	12.74	12.84	1060780
2014-02-03	12.82	12.84	12.40	12.43	2620440
2014-02-04	12.50	12.59	12.41	12.54	1105716
2014-02-05	12.49	12.52	12.33	12.47	1101240
2014-02-06	12.51	12.63	12.51	12.61	695448
2014-02-07	12.66	12.75	12.61	12.75	936336
2014-02-10	12.76	12.77	12.67	12.77	1613320
2014-02-11	12.79	12.92	12.76	12.88	1138116
2014-02-12	12.93	13.00	12.90	12.94	1734680
2014-02-13	12.83	13.11	12.81	13.09	970808
2014-02-14	13.07	13.14	13.03	13.13	2124528
2014-02-18	13.17	13.27	13.13	13.25	3072088
2014-02-19	13.21	13.28	13.12	13.13	1329492
2014-02-20	13.13	13.27	13.12	13.26	689360
2014-02-21	13.29	13.33	13.26	13.29	685112
2014-02-24	13.31	13.47	13.31	13.40	990232
2014-02-25	13.41	13.46	13.35	13.41	908860
2014-02-26	13.42	13.55	13.38	13.48	1068544
2014-02-27	13.44	13.55	13.41	13.55	813272
2014-02-28	13.55	13.62	13.43	13.50	1900736
2014-03-03	13.40	13.48	13.30	13.44	1186772
2014-03-04	13.61	13.79	13.59	13.74	1634956
2014-03-05	13.74	13.75	13.70	13.73	868664
2014-03-06	13.77	13.79	13.69	13.73	1549320
2014-03-07	13.79	13.80	13.66	13.73	1142004
2014-03-10	13.71	13.72	13.59	13.67	969872
2014-03-11	13.69	13.73	13.49	13.54	804232
2014-03-12	13.48	13.60	13.43	13.60	911944
2014-03-13	13.65	13.65	13.36	13.43	1279720
2014-03-14	13.39	13.53	13.39	13.48	2670788
2014-03-17	13.57	13.65	13.53	13.56	842900
2014-03-18	13.59	13.74	13.57	13.73	716352
2014-03-19	13.74	13.74	13.56	13.65	693116
2014-03-20	13.63	13.71	13.56	13.69	1047468
2014-03-21	13.73	13.80	13.63	13.63	670932
2014-03-24	13.63	13.65	13.32	13.44	986432
2014-03-25	13.52	13.57	13.35	13.43	930332
2014-03-26	13.53	13.53	13.21	13.21	1130324
2014-03-27	13.23	13.26	13.10	13.16	937460
2014-03-28	13.18	13.34	13.15	13.18	592692
2014-03-31	13.28	13.43	13.23	13.40	1041900
2014-04-01	13.43	13.57	13.43	13.56	3290480
2014-04-02	13.62	13.65	13.57	13.64	1903240
2014-04-03	13.64	13.65	13.47	13.51	940704
2014-04-04	13.61	13.62	13.19	13.24	1633180
2014-04-07	13.20	13.21	12.95	13.02	2264424
2014-04-08	13.02	13.17	12.96	13.12	946244
2014-04-09	13.17	13.31	13.13	13.30	868540
2014-04-10	13.30	13.30	12.90	12.96	1234692
2014-04-11	12.86	12.98	12.73	12.78	2143356
2014-04-14	12.90	12.94	12.70	12.81	1142512
2014-04-15	12.83	12.93	12.61	12.87	990824
2014-04-16	12.98	13.04	12.91	13.03	737320
2014-04-17	13.01	13.13	12.98	13.09	775380
2014-04-21	13.13	13.15	13.02	13.13	1561428
2014-04-22	13.17	13.32	13.16	13.29	1030720
2014-04-23	13.26	13.30	13.20	13.21	555032
2014-04-24	13.30	13.30	13.08	13.19	1173488
2014-04-25	13.13	13.14	12.93	12.97	825980
2014-04-28	13.02	13.06	12.71	12.88	1149352
2014-04-29	12.95	12.99	12.90	12.94	597484
2014-04-30	12.92	13.03	12.83	13.02	1091160
2014-05-01	13.00	13.12	12.91	13.03	976292
2014-05-02	13.06	13.16	13.01	13.06	743628
2014-05-05	12.97	13.06	12.89	13.03	2202976
2014-05-06	13.00	13.03	12.86	12.87	696300
2014-05-07	12.88	12.90	12.68	12.87	1060156
2014-05-08	12.85	12.98	12.73	12.76	639240
2014-05-09	12.72	12.83	12.68	12.82	1084900
2014-05-12	12.90	13.13	12.88	13.10	1409016
2014-05-13	13.08	13.13	12.99	12.99	1438796
2014-05-14	12.97	12.97	12.80	12.83	778372
2014-05-15	12.77	12.77	12.57	12.72	1036500
2014-05-16	12.74	12.79	12.63	12.79	609348
2014-05-19	12.76	12.94	12.74	12.90	3115136
2014-05-20	12.86	12.87	12.67	12.73	1030452
2014-05-21	12.80	12.84	12.69	12.80	626876
2014-05-22	12.82	12.93	12.79	12.89	425344
2014-05-23	12.91	13.02	12.89	13.01	578668
2014-05-27	13.11	13.20	13.10	13.17	1304888
2014-05-28	13.17	13.17	13.07	13.13	833196
2014-05-29	13.15	13.18	13.09	13.17	359452
2014-05-30	13.16	13.17	13.07	13.11	538600
2014-06-02	13.14	13.14	12.99	13.10	644704
2014-06-03	13.05	13.10	12.99	13.08	516648
2014-06-04	13.04	13.15	13.00	13.15	512800
2014-06-05	13.19	13.37	13.10	13.35	720032
2014-06-06	13.40	13.50	13.40	13.47	890680
2014-06-09	13.48	13.62	13.46	13.56	852772
2014-06-10	13.54	13.55	13.46	13.53	517964
2014-06-11	13.47	13.49	13.41	13.47	1784908
2014-06-12	13.47	13.47	13.34	13.38	927476
2014-06-13	13.43	13.45	13.32	13.42	440616
2014-06-16	13.41	13.48	13.37	13.47	391648
2014-06-17	13.45	13.62	13.43	13.59	577212
2014-06-18	13.58	13.66	13.53	13.66	571968
2014-06-19	13.70	13.70	13.60	13.68	547200
2014-06-20	13.69	13.73	13.65	13.72	478868
2014-06-23	13.70	13.70	13.62	13.65	824432
2014-06-24	13.62	13.73	13.50	13.51	827972
2014-06-25	13.44	13.61	13.43	13.61	560384
2014-06-26	13.63	13.63	13.49	13.60	492356
2014-06-27	13.56	13.69	13.55	13.68	433956
2014-06-30	13.67	13.72	13.62	13.70	934000
2014-07-01	13.76	13.93	13.76	13.85	990864
2014-07-02	13.86	13.88	13.77	13.79	712336
2014-07-03	13.84	13.87	13.82	13.86	321696
2014-07-07	13.84	13.84	13.66	13.67	809964
2014-07-08	13.65	13.65	13.44	13.52	898836
2014-07-09	13.56	13.59	13.49	13.54	591836
2014-07-10	13.29	13.50	13.27	13.44	729188
2014-07-11	13.45	13.45	13.36	13.42	436320
2014-07-14	13.52	13.54	13.46	13.48	438320
2014-07-15	13.49	13.52	13.31	13.37	821588
2014-07-16	13.44	13.44	13.31	13.36	651836
2014-07-17	13.28	13.35	13.14	13.16	681336
2014-07-18	13.19	13.36	13.16	13.34	517980
2014-07-21	13.27	13.31	13.22	13.30	585728
2014-07-22	13.36	13.44	13.35	13.39	478540
2014-07-23	13.43	13.45	13.36	13.41	519396
2014-07-24	13.44	13.46	13.37	13.40	431436
2014-07-25	13.31	13.33	13.25	13.28	683836
2014-07-28	13.31	13.31	13.14	13.23	747252
2014-07-29	13.27	13.32	13.22	13.23	457128
2014-07-30	13.31	13.32	13.21	13.25	640624
2014-07-31	13.14	13.15	12.96	12.97	1266328
2014-08-01	12.96	13.02	12.81	12.92	1150736
2014-08-04	12.97	13.02	12.83	13.00	872972
2014-08-05	12.94	13.06	12.89	12.96	998576
2014-08-06	12.89	13.06	12.88	12.98	531352
2014-08-07	13.05	13.06	12.88	12.92	2097172
2014-08-08	12.94	13.05	12.90	13.05	566832
2014-08-11	13.12	13.24	13.10	13.16	863056
2014-08-12	13.14	13.19	13.03	13.08	634528
2014-08-13	13.13	13.21	13.11	13.19	406952
2014-08-14	13.21	13.24	13.19	13.23	955284
2014-08-15	13.31	13.32	13.12	13.22	515896
2014-08-18	13.35	13.42	13.31	13.40	715684
2014-08-19	13.43	13.49	13.43	13.47	611960
2014-08-20	13.42	13.47	13.40	13.45	399256
2014-08-21	13.44	13.49	13.36	13.47	421116
2014-08-22	13.46	13.51	13.41	13.48	612072
2014-08-25	13.56	13.59	13.50	13.54	614516
2014-08-26	13.55	13.64	13.55	13.62	417204
2014-08-27	13.64	13.65	13.58	13.60	337360
2014-08-28	13.55	13.57	13.50	13.54	501104
2014-08-29	13.58	13.63	13.52	13.62	451400
2014-09-02	13.66	13.72	13.62	13.69	1199352
2014-09-03	13.75	13.75	13.61	13.63	553976
2014-09-04	13.67	13.72	13.54	13.56	476304
2014-09-05	13.54	13.61	13.48	13.60	447156
2014-09-08	13.60	13.64	13.54	13.62	461820
2014-09-09	13.59	13.59	13.46	13.48	552584
2014-09-10	13.49	13.54	13.42	13.53	391216
2014-09-11	13.46	13.61	13.46	13.61	875136
2014-09-12	13.61	13.61	13.45	13.49	1568352
2014-09-15	13.49	13.49	13.32	13.35	1056220
2014-09-16	13.31	13.44	13.31	13.42	495680
2014-09-17	13.44	13.52	13.39	13.45	392648
2014-09-18	13.49	13.52	13.47	13.50	317172
2014-09-19	13.57	13.58	13.34	13.38	2282216
2014-09-22	13.27	13.30	13.11	13.14	825768
2014-09-23	13.08	13.16	13.02	13.03	668316
2014-09-24	13.04	13.13	12.98	13.12	799284
2014-09-25	13.09	13.10	12.88	12.92	724376
2014-09-26	12.96	13.02	12.92	13.02	1106908
2014-09-29	12.89	13.04	12.88	13.01	2383616
2014-09-30	13.01	13.02	12.85	12.85	734496
2014-10-01	12.83	12.84	12.63	12.66	1665996
2014-10-02	12.67	12.79	12.54	12.75	975512
2014-10-03	12.85	12.91	12.78	12.86	523956
2014-10-06	12.89	12.91	12.75	12.77	759632
2014-10-07	12.69	12.74	12.56	12.57	721352
2014-10-08	12.54	12.77	12.43	12.77	2038932
2014-10-09	12.75	12.76	12.46	12.46	876784
2014-10-10	12.43	12.52	12.25	12.25	1118152
2014-10-13	12.26	12.35	12.13	12.14	1614032
2014-10-14	12.21	12.41	12.19	12.25	1019580
2014-10-15	12.13	12.39	12.03	12.35	1795908
2014-10-16	12.24	12.55	12.18	12.48	1430124
2014-10-17	12.62	12.68	12.45	12.50	1346872
2014-10-20	12.46	12.65	12.46	12.65	727344
2014-10-21	12.72	12.90	12.69	12.89	1096480
2014-10-22	12.93	12.97	12.73	12.73	1102420
2014-10-23	12.83	13.02	12.83	12.94	578832
2014-10-24	12.94	12.98	12.88	12.98	658620
2014-10-27	12.94	12.96	12.80	12.95	675776
2014-10-28	13.00	13.25	12.99	13.25	729624
2014-10-29	13.29	13.34	13.14	13.22	1550848
2014-10-30	13.20	13.35	13.15	13.31	610560
2014-10-31	13.54	13.54	13.41	13.49	1271344
2014-11-03	13.52	13.57	13.45	13.49	1451464
2014-11-04	13.45	13.49	13.36	13.42	1372040
2014-11-05	13.53	13.53	13.40	13.44	614440
2014-11-06	13.46	13.50	13.41	13.50	643556
2014-11-07	13.52	13.54	13.44	13.54	1204416
2014-11-10	13.56	13.60	13.52	13.59	698824
2014-11-11	13.59	13.60	13.55	13.59	514096
2014-11-12	13.53	13.66	13.53	13.64	438888
2014-11-13	13.65	13.68	13.63	13.63	168056
2014-11-14	13.56	13.58	13.51	13.55	403380
2014-11-17	13.55	13.57	13.46	13.47	1018136
2014-11-18	13.51	13.60	13.51	13.54	570480
2014-11-19	13.53	13.53	13.36	13.44	685792
2014-11-20	13.38	13.56	13.38	13.56	564068
2014-11-21	13.75	13.76	13.56	13.59	1029816
2014-11-24	13.63	13.73	13.62	13.73	730724
2014-11-25	13.77	13.81	13.69	13.74	702088
2014-11-26	13.75	13.76	13.71	13.76	408756
2014-11-28	13.78	13.78	13.58	13.59	411364
2014-12-01	13.56	13.56	13.38	13.39	846848
2014-12-02	13.41	13.54	13.41	13.50	592388
2014-12-03	13.52	13.66	13.50	13.62	2570148
2014-12-04	13.62	13.62	13.52	13.57	427240
2014-12-05	13.62	13.67	13.60	13.64	691028
2014-12-08	13.61	13.71	13.46	13.50	859128
2014-12-09	13.36	13.65	13.33	13.65	875324
2014-12-10	13.62	13.64	13.36	13.37	966992
2014-12-11	13.42	13.57	13.40	13.42	613556
2014-12-12	13.28	13.38	13.25	13.25	1142996
2014-12-15	13.32	13.35	13.08	13.13	1147732
2014-12-16	13.09	13.30	13.05	13.09	1089036
2014-12-17	13.12	13.46	13.11	13.46	1104144
2014-12-18	13.65	13.67	13.55	13.67	1396884
2014-12-19	13.67	13.77	13.64	13.74	1160444
2014-12-22	13.71	13.76	13.67	13.76	538476
2014-12-23	13.83	13.84	13.76	13.79	1352708
2014-12-24	13.83	13.85	13.78	13.83	326140
2014-12-26	13.86	13.93	13.86	13.91	704964
2014-12-29	13.93	13.99	13.93	13.96	808544
2014-12-30	13.94	13.97	13.88	13.88	1197448
2014-12-31	13.93	13.97	13.78	13.78	864552
2015-01-02	13.86	13.89	13.62	13.74	3117776
2015-01-05	13.66	13.66	13.48	13.53	2579572
2015-01-06	13.56	13.56	13.23	13.33	2197476
2015-01-07	13.42	13.48	13.36	13.48	1106880
2015-01-08	13.59	13.71	13.54	13.71	1907440
2015-01-09	13.71	13.71	13.55	13.59	1115232
2015-01-12	13.59	13.60	13.42	13.53	1036832
2015-01-13	13.63	13.75	13.38	13.52	971860
2015-01-14	13.38	13.49	13.32	13.47	835348
2015-01-15	13.53	13.53	13.24	13.25	1444644
2015-01-16	13.21	13.47	13.21	13.46	1025868
2015-01-20	13.49	13.50	13.30	13.40	925712
2015-01-21	13.37	13.49	13.33	13.41	609144
2015-01-22	13.50	13.67	13.34	13.67	1022536
2015-01-23	13.68	13.72	13.62	13.65	764404
2015-01-26	13.63	13.77	13.56	13.77	887636
2015-01-27	13.65	13.78	13.61	13.72	974348
2015-01-28	13.80	13.80	13.48	13.51	1291376
2015-01-29	13.53	13.65	13.43	13.65	927808
2015-01-30	13.55	13.60	13.41	13.42	1127600
2015-02-02	13.47	13.55	13.27	13.55	2053084
2015-02-03	13.60	13.79	13.60	13.79	1441152
2015-02-04	13.74	13.82	13.71	13.74	709780
2015-02-05	13.80	13.93	13.77	13.91	714764
2015-02-06	13.91	13.98	13.84	13.88	1246924
2015-02-09	13.86	13.92	13.78	13.80	2276148
2015-02-10	13.88	13.90	13.73	13.89	744376
2015-02-11	13.87	13.91	13.81	13.88	505128
2015-02-12	13.98	14.05	13.94	14.05	685628
2015-02-13	14.06	14.14	14.03	14.13	780664
2015-02-17	14.17	14.18	14.09	14.15	1095936
2015-02-18	14.14	14.19	14.10	14.19	516888
2015-02-19	14.18	14.23	14.13	14.20	458180
2015-02-20	14.18	14.26	14.09	14.26	559488
2015-02-23	14.24	14.26	14.16	14.26	726596
2015-02-24	14.26	14.31	14.23	14.28	640456
2015-02-25	14.27	14.33	14.25	14.30	667904
2015-02-26	14.30	14.33	14.25	14.32	590248
2015-02-27	14.31	14.32	14.25	14.25	515420
2015-03-02	14.26	14.36	14.25	14.35	2017736
2015-03-03	14.33	14.33	14.23	14.28	980408
2015-03-04	14.22	14.25	14.14	14.22	1057808
2015-03-05	14.26	14.28	14.19	14.25	686200
2015-03-06	14.18	14.24	14.04	14.07	1000268
2015-03-09	14.11	14.15	14.07	14.13	648556
2015-03-10	14.02	14.02	13.93	13.97	1285992
2015-03-11	13.99	14.05	13.92	14.05	552400
2015-03-12	14.13	14.26	14.13	14.25	957284
2015-03-13	14.26	14.26	14.06	14.19	989696
2015-03-16	14.26	14.30	14.22	14.29	1039892
2015-03-17	14.25	14.34	14.25	14.32	576936
2015-03-18	14.31	14.50	14.26	14.45	1001440
2015-03-19	14.42	14.47	14.41	14.46	880088
2015-03-20	14.53	14.59	14.51	14.57	1309048
2015-03-23	14.54	14.56	14.52	14.52	888452
2015-03-24	14.53	14.54	14.48	14.49	1092844
2015-03-25	14.52	14.52	14.19	14.20	1318788
2015-03-26	14.16	14.22	14.08	14.17	1021372
2015-03-27	14.18	14.27	14.13	14.27	711024
2015-03-30	14.31	14.47	14.31	14.45	1955848
2015-03-31	14.39	14.44	14.36	14.40	834376
2015-04-01	14.40	14.44	14.25	14.38	2031888
2015-04-02	14.40	14.48	14.38	14.43	943480
2015-04-06	14.36	14.52	14.35	14.50	1142028
2015-04-07	14.49	14.54	14.42	14.42	898684
2015-04-08	14.43	14.53	14.42	14.50	761040
2015-04-09	14.50	14.54	14.36	14.47	1390904
2015-04-10	14.51	14.54	14.49	14.53	607012
2015-04-13	14.54	14.60	14.51	14.52	1051272
2015-04-14	14.54	14.55	14.42	14.52	931764
2015-04-15	14.58	14.67	14.55	14.63	1018120
2015-04-16	14.61	14.64	14.57	14.60	2525512
2015-04-17	14.53	14.53	14.34	14.40	1186052
2015-04-20	14.48	14.54	14.45	14.52	1299760
2015-04-21	14.56	14.58	14.51	14.52	964464
2015-04-22	14.53	14.57	14.44	14.56	827800
2015-04-23	14.55	14.66	14.53	14.62	1209748
2015-04-24	14.65	14.65	14.57	14.59	1008796
2015-04-27	14.63	14.68	14.41	14.45	2509728
2015-04-28	14.46	14.52	14.32	14.50	2293792
2015-04-29	14.44	14.47	14.36	14.39	871200
2015-04-30	14.31	14.34	14.09	14.13	2048896
2015-05-01	14.18	14.25	14.14	14.24	1444344
2015-05-04	14.26	14.37	14.23	14.29	1296964
2015-05-05	14.28	14.30	14.06	14.10	1300088
2015-05-06	14.15	14.17	14.03	14.12	903732
2015-05-07	14.12	14.23	14.07	14.18	1637528
2015-05-08	14.30	14.36	14.29	14.31	823536
2015-05-11	14.31	14.40	14.28	14.31	606188
2015-05-12	14.28	14.32	14.13	14.29	738912
2015-05-13	14.33	14.36	14.26	14.30	688320
2015-05-14	14.36	14.45	14.32	14.44	717192
2015-05-15	14.43	14.45	14.37	14.45	675936
2015-05-18	14.43	14.59	14.39	14.57	1026776
2015-05-19	14.57	14.58	14.51	14.55	765788
2015-05-20	14.58	14.61	14.51	14.57	1265776
2015-05-21	14.56	14.61	14.52	14.56	684576
2015-05-22	14.55	14.59	14.49	14.54	1083304
2015-05-26	14.48	14.48	14.33	14.39	1059592
2015-05-27	14.42	14.55	14.35	14.54	703100
2015-05-28	14.51	14.53	14.45	14.53	716528
2015-05-29	14.50	14.53	14.38	14.44	1254276
2015-06-01	14.52	14.53	14.35	14.48	1351284
2015-06-02	14.41	14.58	14.40	14.50	747436
2015-06-03	14.54	14.64	14.49	14.61	768416
2015-06-04	14.55	14.59	14.44	14.48	746736
2015-06-05	14.45	14.58	14.36	14.57	1975188
2015-06-08	14.55	14.57	14.46	14.48	964528
2015-06-09	14.48	14.49	14.35	14.44	781676
2015-06-10	14.51	14.65	14.51	14.62	1144324
2015-06-11	14.64	14.68	14.62	14.66	1590776
2015-06-12	14.62	14.64	14.56	14.61	634860
2015-06-15	14.53	14.57	14.39	14.55	1388780
2015-06-16	14.54	14.67	14.53	14.64	859928
2015-06-17	14.69	14.71	14.59	14.64	575008
2015-06-18	14.71	14.83	14.69	14.79	864396
2015-06-19	14.80	14.82	14.76	14.79	828056
2015-06-22	14.82	14.85	14.80	14.83	796588
2015-06-23	14.84	14.86	14.80	14.86	1465176
2015-06-24	14.84	14.85	14.71	14.72	908272
2015-06-25	14.79	14.79	14.64	14.69	1140872
2015-06-26	14.73	14.73	14.59	14.66	884936
2015-06-29	14.53	14.60	14.30	14.31	3174712
2015-06-30	14.41	14.43	14.31	14.37	5374108
2015-07-01	14.47	14.50	14.35	14.42	3232936
2015-07-02	14.44	14.44	14.29	14.34	1765004
2015-07-06	14.25	14.40	14.23	14.30	1116528
2015-07-07	14.32	14.36	14.08	14.34	990504
2015-07-08	14.24	14.28	14.07	14.12	873548
2015-07-09	14.27	14.33	14.16	14.18	694404
2015-07-10	14.31	14.37	14.28	14.36	2174348
2015-07-13	14.45	14.51	14.41	14.51	967540
2015-07-14	14.49	14.60	14.49	14.58	917560
2015-07-15	14.58	14.59	14.47	14.49	1180168
2015-07-16	14.57	14.61	14.55	14.58	601232
2015-07-17	14.58	14.58	14.46	14.50	912072
2015-07-20	14.51	14.51	14.41	14.44	1943844
2015-07-21	14.44	14.49	14.35	14.37	911176
2015-07-22	14.31	14.42	14.31	14.40	764160
2015-07-23	14.43	14.45	14.26	14.27	1359436
2015-07-24	14.28	14.30	14.08	14.09	899608
2015-07-27	14.03	14.04	13.93	13.95	1351976
2015-07-28	14.01	14.10	13.86	14.08	1511628
2015-07-29	14.08	14.21	14.03	14.18	1291976
2015-07-30	14.15	14.22	14.08	14.22	1002976
2015-07-31	14.24	14.35	14.21	14.28	1009848
2015-08-03	14.27	14.28	14.12	14.20	1704028
2015-08-04	14.22	14.27	14.15	14.18	917800
2015-08-05	14.25	14.37	14.20	14.24	812940
2015-08-06	14.26	14.26	13.97	14.06	1208772
2015-08-07	14.01	14.03	13.90	13.99	1245848
2015-08-10	14.05	14.17	14.03	14.16	849128
2015-08-11	14.05	14.12	13.98	14.04	1125804
2015-08-12	13.96	14.04	13.78	14.02	954532
2015-08-13	14.01	14.07	13.95	13.99	915100
2015-08-14	13.98	14.07	13.94	14.07	581608
2015-08-17	14.04	14.20	13.97	14.20	851616
2015-08-18	14.18	14.19	14.09	14.11	920236
2015-08-19	14.04	14.07	13.89	13.97	1333168
2015-08-20	13.85	13.86	13.60	13.60	2332892
2015-08-21	13.48	13.57	13.36	13.37	2443264
2015-08-24	12.64	13.27	12.00	12.86	4845260
2015-08-25	13.30	13.32	12.75	12.75	2493948
2015-08-26	13.00	13.09	12.73	13.08	1685636
2015-08-27	13.20	13.41	13.12	13.35	2027960
2015-08-28	13.34	13.47	13.31	13.45	1568712
2015-08-31	13.42	13.48	13.34	13.39	1357132
2015-09-01	13.16	13.25	12.97	13.02	3010424
2015-09-02	13.18	13.22	13.03	13.22	1294324
2015-09-03	13.25	13.38	13.22	13.24	948144
2015-09-04	13.11	13.22	13.06	13.13	1373820
2015-09-08	13.32	13.44	13.27	13.42	821128
2015-09-09	13.53	13.55	13.27	13.29	1976924
2015-09-10	13.26	13.41	13.25	13.33	672804
2015-09-11	13.26	13.39	13.23	13.39	1191940
2015-09-14	13.42	13.42	13.31	13.34	742092
2015-09-15	13.36	13.50	13.35	13.48	2740812
2015-09-16	13.49	13.61	13.47	13.60	625004
2015-09-17	13.60	13.79	13.58	13.62	1342780
2015-09-18	13.45	13.55	13.39	13.42	1213772
2015-09-21	13.45	13.55	13.33	13.36	1428752
2015-09-22	13.23	13.26	13.08	13.16	1138332
2015-09-23	13.18	13.22	13.07	13.11	534776
2015-09-24	13.02	13.08	12.92	13.07	664228
2015-09-25	13.18	13.18	12.88	12.95	835096
2015-09-28	12.88	12.90	12.53	12.57	3057244
2015-09-29	12.58	12.66	12.44	12.51	1692120
2015-09-30	12.62	12.71	12.54	12.70	777552
2015-10-01	12.72	12.74	12.52	12.67	4789848
2015-10-02	12.52	12.87	12.48	12.87	2078844
2015-10-05	12.97	13.20	12.97	13.18	3206540
2015-10-06	13.17	13.23	13.06	13.13	2207380
2015-10-07	13.20	13.33	13.14	13.33	850404
2015-10-08	13.31	13.48	13.29	13.47	856808
2015-10-09	13.50	13.53	13.44	13.49	574660
2015-10-12	13.50	13.50	13.42	13.45	813868
2015-10-13	13.39	13.53	13.29	13.29	851928
2015-10-14	13.31	13.36	13.17	13.19	741996
2015-10-15	13.21	13.43	13.14	13.42	795568
2015-10-16	13.45	13.45	13.32	13.42	984264
2015-10-19	13.35	13.47	13.33	13.42	1631928
2015-10-20	13.42	13.50	13.37	13.42	742224
2015-10-21	13.46	13.46	13.22	13.22	536556
2015-10-22	13.30	13.40	13.23	13.33	774452
2015-10-23	13.44	13.46	13.33	13.45	747200
2015-10-26	13.44	13.45	13.35	13.38	677384
2015-10-27	13.32	13.34	13.15	13.23	789432
2015-10-28	13.26	13.55	13.23	13.55	950560
2015-10-29	13.52	13.56	13.41	13.45	2822480
2015-10-30	13.42	13.49	13.39	13.41	2220216
2015-11-02	13.40	13.69	13.40	13.68	1502336
2015-11-03	13.66	13.80	13.64	13.73	933320
2015-11-04	13.77	13.79	13.65	13.70	856188
2015-11-05	13.70	13.74	13.59	13.72	887908
2015-11-06	13.70	13.79	13.59	13.79	2131140
2015-11-09	13.77	13.78	13.56	13.63	1255168
2015-11-10	13.57	13.67	13.54	13.66	950292
2015-11-11	13.68	13.69	13.55	13.55	794116
2015-11-12	13.46	13.47	13.27	13.28	3272856
2015-11-13	13.23	13.31	13.14	13.17	915528
2015-11-16	13.16	13.31	13.12	13.30	1407804
2015-11-17	13.33	13.42	13.24	13.27	1793804
2015-11-18	13.31	13.49	13.27	13.48	1052332
2015-11-19	13.46	13.49	13.40	13.43	1133772
2015-11-20	13.50	13.55	13.48	13.49	1040664
2015-11-23	13.49	13.61	13.49	13.55	826120
2015-11-24	13.48	13.68	13.47	13.65	1266976
2015-11-25	13.67	13.75	13.64	13.74	1287804
2015-11-27	13.74	13.79	13.71	13.78	910276
2015-11-30	13.81	13.84	13.71	13.72	1084016
2015-12-01	13.78	13.81	13.71	13.81	676524
2015-12-02	13.79	13.82	13.65	13.66	959896
2015-12-03	13.70	13.74	13.39	13.44	1002624
2015-12-04	13.44	13.58	13.42	13.57	841164
2015-12-07	13.53	13.54	13.31	13.36	2088408
2015-12-08	13.23	13.34	13.18	13.29	2172920
2015-12-09	13.25	13.38	13.10	13.15	1069856
2015-12-10	13.14	13.26	13.11	13.19	724108
2015-12-11	13.06	13.09	12.89	12.93	1077512
2015-12-14	12.91	12.98	12.75	12.83	1659476
2015-12-15	12.89	13.03	12.89	13.00	1173912
2015-12-16	13.08	13.21	13.02	13.18	1128276
2015-12-17	13.23	13.23	13.02	13.03	1070852
2015-12-18	12.99	12.99	12.85	12.85	1462980
2015-12-21	12.85	12.90	12.78	12.87	1870796
2015-12-22	12.91	13.02	12.84	12.99	1114192
2015-12-23	13.07	13.19	13.05	13.18	943616
2015-12-24	13.19	13.26	13.16	13.21	762744
2015-12-28	13.14	13.16	13.02	13.13	1001104
2015-12-29	13.20	13.27	13.15	13.26	1431796
2015-12-30	13.25	13.28	13.14	13.14	1260788
2015-12-31	13.09	13.15	13.02	13.02	1378284
2016-01-04	12.79	12.81	12.65	12.77	3127228
2016-01-05	12.80	12.82	12.72	12.78	2051348
2016-01-06	12.62	12.69	12.52	12.59	1301896
2016-01-07	12.38	12.46	12.24	12.25	2791008
2016-01-08	12.28	12.34	12.04	12.06	1858856
2016-01-11	12.11	12.15	11.89	12.01	2554120
2016-01-12	12.10	12.18	11.85	12.04	1389192
2016-01-13	12.06	12.12	11.60	11.67	1744780
2016-01-14	11.72	11.91	11.53	11.81	2539624
2016-01-15	11.52	11.63	11.36	11.62	2268448
2016-01-19	11.73	11.74	11.36	11.48	7136184
2016-01-20	11.31	11.59	11.02	11.48	5431928
2016-01-21	11.50	11.67	11.40	11.47	1250244
2016-01-22	11.66	11.78	11.62	11.75	1007968
2016-01-25	11.69	11.72	11.47	11.49	978624
2016-01-26	11.55	11.76	11.51	11.75	1407660
2016-01-27	11.70	11.82	11.54	11.60	1221444
2016-01-28	11.71	11.75	11.56	11.60	908108
2016-01-29	11.64	11.98	11.64	11.98	1104840
2016-02-01	11.90	12.01	11.80	11.94	1041856
2016-02-02	11.81	11.82	11.63	11.68	3482520
2016-02-03	11.77	11.77	11.45	11.73	1404308
2016-02-04	11.69	11.92	11.69	11.81	1145692
2016-02-05	11.75	11.76	11.50	11.52	1268288
2016-02-08	11.39	11.49	11.12	11.28	1707252
2016-02-09	11.13	11.33	11.11	11.19	860740
2016-02-10	11.26	11.42	11.19	11.20	911972
2016-02-11	11.04	11.13	10.95	11.06	1778128
2016-02-12	11.17	11.30	11.12	11.28	1405464
2016-02-16	11.40	11.55	11.34	11.54	1514700
2016-02-17	11.61	11.80	11.60	11.74	1000444
2016-02-18	11.76	11.76	11.65	11.69	925084
2016-02-19	11.65	11.74	11.59	11.73	818576
2016-02-22	11.85	11.93	11.83	11.89	1045348
2016-02-23	11.85	11.89	11.77	11.78	768236
2016-02-24	11.67	11.91	11.60	11.89	910724
2016-02-25	11.92	12.01	11.87	12.01	517108
2016-02-26	12.08	12.13	12.05	12.10	3594016
2016-02-29	12.09	12.19	12.06	12.06	669652
2016-03-01	12.16	12.31	12.09	12.31	865544
2016-03-02	12.30	12.45	12.28	12.45	945016
2016-03-03	12.45	12.45	12.45	12.60	625536
2016-03-04	12.60	12.75	12.57	12.67	1407324
2016-03-07	12.62	12.81	12.62	12.81	703552
2016-03-08	12.74	12.74	12.49	12.51	1437144
2016-03-09	12.56	12.59	12.49	12.56	657396
2016-03-10	12.56	12.56	12.56	12.50	850248
2016-03-11	12.50	12.50	12.50	12.76	535028
2016-03-14	12.71	12.76	12.66	12.72	557024
2016-03-15	12.72	12.72	12.72	12.55	585480
2016-03-16	12.50	12.68	12.49	12.66	659372
2016-03-17	12.64	12.89	12.60	12.84	978984
2016-03-18	12.87	12.97	12.87	12.94	806032
2016-03-21	12.86	12.92	12.81	12.87	4750380
2016-03-22	12.78	12.91	12.76	12.86	2128880
2016-03-23	12.81	12.81	12.63	12.63	4317728
2016-03-24	12.63	12.63	12.63	12.66	701176
2016-03-28	12.70	12.73	12.60	12.68	824232
2016-03-29	12.64	12.98	12.62	12.97	1411016
2016-03-30	13.05	13.07	12.96	12.99	1382648
2016-03-31	12.99	13.07	12.99	13.01	692228
2016-04-01	12.92	13.07	12.88	13.07	1084892
2016-04-04	13.05	13.08	12.94	12.95	682660
2016-04-05	12.95	12.95	12.95	12.80	886048
2016-04-06	12.82	12.96	12.78	12.96	823052
2016-04-07	12.87	12.92	12.73	12.79	612056
2016-04-08	12.90	12.96	12.82	12.86	1005240
2016-04-11	12.92	13.01	12.82	12.83	601708
2016-04-12	12.83	12.98	12.79	12.96	1196388
2016-04-13	13.04	13.22	13.03	13.21	1084700
2016-04-14	13.22	13.24	13.17	13.20	801532
2016-04-15	13.15	13.25	13.15	13.23	1456060
2016-04-18	13.17	13.32	13.15	13.31	1279084
2016-04-19	13.35	13.43	13.30	13.35	1190856
2016-04-20	13.35	13.45	13.30	13.38	1503192
2016-04-21	13.37	13.40	13.26	13.29	1092008
2016-04-22	13.29	13.43	13.29	13.41	1068380
2016-04-25	13.38	13.39	13.27	13.32	1202220
2016-04-26	13.36	13.46	13.32	13.45	914936
2016-04-27	13.46	13.54	13.42	13.53	953916
2016-04-28	13.46	13.54	13.33	13.36	1096376
2016-04-29	13.32	13.36	13.17	13.26	803872
2016-05-02	13.31	13.37	13.23	13.37	893904
2016-05-03	13.26	13.27	13.08	13.17	1094368
2016-05-04	13.10	13.21	13.03	13.07	927776
2016-05-05	13.13	13.15	13.02	13.04	799688
2016-05-06	12.99	13.10	12.97	13.10	1146464
2016-05-09	13.10	13.19	13.06	13.12	694024
2016-05-10	13.16	13.26	13.13	13.26	2064664
2016-05-11	13.22	13.25	13.11	13.11	738852
2016-05-12	13.17	13.18	12.97	13.05	2127016
2016-05-13	13.03	13.09	12.92	12.96	874576
2016-05-16	12.98	13.15	12.98	13.10	582240
2016-05-17	13.07	13.15	12.89	12.93	1254864
2016-05-18	12.89	13.06	12.86	12.96	651616
2016-05-19	12.87	12.95	12.76	12.87	789612
2016-05-20	12.93	13.06	12.91	13.06	900088
2016-05-23	13.07	13.11	13.02	13.05	536536
2016-05-24	13.11	13.30	13.11	13.28	888364
2016-05-25	13.31	13.39	13.31	13.37	734432
2016-05-26	13.40	13.42	13.33	13.36	532576
2016-05-27	13.36	13.47	13.36	13.47	647472
2016-05-31	13.50	13.56	13.46	13.52	666264
2016-06-01	13.47	13.61	13.44	13.59	1257968
2016-06-02	13.56	13.69	13.54	13.69	607504
2016-06-03	13.68	13.68	13.52	13.62	767552
2016-06-06	13.65	13.79	13.63	13.76	1294440
2016-06-07	13.77	13.86	13.75	13.82	1013808
2016-06-08	13.83	13.92	13.83	13.90	1569500
2016-06-09	13.83	13.85	13.78	13.82	614444
2016-06-10	13.71	13.71	13.58	13.62	1651816
2016-06-13	13.56	13.62	13.44	13.46	1265476
2016-06-14	13.42	13.48	13.32	13.41	831272
2016-06-15	13.45	13.55	13.43	13.44	1031716
2016-06-16	13.35	13.42	13.23	13.41	1192036
2016-06-17	13.42	13.48	13.36	13.36	678428
2016-06-20	13.53	13.63	13.52	13.52	783788
2016-06-21	13.52	13.53	13.42	13.49	691388
2016-06-22	13.51	13.58	13.45	13.45	739024
2016-06-23	13.58	13.70	13.58	13.70	670432
2016-06-24	13.18	13.38	13.14	13.18	1834464
2016-06-27	13.04	13.04	12.71	12.76	2298904
2016-06-28	12.86	13.03	12.86	13.00	3023156
2016-06-29	13.15	13.29	13.13	13.28	1411080
2016-06-30	13.31	13.51	13.25	13.51	1307684
2016-07-01	13.52	13.61	13.50	13.56	1594244
2016-07-05	13.50	13.55	13.30	13.37	1488088
2016-07-06	13.31	13.47	13.29	13.47	942240
2016-07-07	13.49	13.58	13.42	13.50	1053340
2016-07-08	13.60	13.78	13.59	13.76	883272
2016-07-11	13.83	13.92	13.82	13.88	1252104
2016-07-12	13.99	14.11	13.97	14.05	2642592
2016-07-13	14.11	14.11	13.96	14.00	1787964
2016-07-14	14.11	14.11	14.01	14.01	1218296
2016-07-15	14.06	14.07	14.00	14.04	755220
2016-07-18	14.03	14.10	14.00	14.06	1093124
2016-07-19	14.04	14.05	13.96	14.00	686680
2016-07-20	14.02	14.12	13.97	14.09	1915272
2016-07-21	14.08	14.14	13.99	14.03	1551652
2016-07-22	14.02	14.14	14.01	14.13	803428
2016-07-25	14.09	14.12	14.05	14.09	1421512
2016-07-26	14.09	14.18	14.07	14.17	894360
2016-07-27	14.20	14.23	14.10	14.17	951152
2016-07-28	14.16	14.20	14.12	14.18	843972
2016-07-29	14.16	14.27	14.10	14.21	1097964
2016-08-01	14.22	14.26	14.14	14.20	1561164
2016-08-02	14.19	14.22	13.97	14.01	1803272
2016-08-03	14.00	14.12	13.96	14.12	1395736
2016-08-04	14.13	14.19	14.10	14.13	2794924
2016-08-05	14.21	14.31	14.17	14.30	1426156
2016-08-08	14.31	14.36	14.28	14.29	732336
2016-08-09	14.29	14.33	14.28	14.30	2736392
2016-08-10	14.30	14.31	14.18	14.22	1064416
2016-08-11	14.27	14.30	14.22	14.27	635780
2016-08-12	14.25	14.30	14.21	14.27	775192
2016-08-15	14.31	14.43	14.31	14.40	951060
2016-08-16	14.36	14.37	14.27	14.28	986852
2016-08-17	14.27	14.27	14.16	14.24	689172
2016-08-18	14.26	14.35	14.25	14.35	601976
2016-08-19	14.31	14.35	14.27	14.34	525852
2016-08-22	14.32	14.36	14.27	14.36	746140
2016-08-23	14.41	14.48	14.41	14.44	954344
2016-08-24	14.44	14.45	14.30	14.33	753348
2016-08-25	14.30	14.40	14.29	14.37	1381436
2016-08-26	14.38	14.48	14.25	14.33	966652
2016-08-29	14.36	14.45	14.35	14.41	795432
2016-08-30	14.42	14.45	14.36	14.42	987484
2016-08-31	14.40	14.41	14.28	14.36	1048048
2016-09-01	14.36	14.39	14.23	14.36	955332
2016-09-02	14.43	14.50	14.42	14.50	1072672
2016-09-06	14.55	14.55	14.43	14.52	1535208
2016-09-07	14.51	14.59	14.49	14.59	900984
2016-09-08	14.59	14.59	14.52	14.55	745212
2016-09-09	14.45	14.45	14.12	14.12	1545312
2016-09-12	14.04	14.30	14.02	14.29	1414568
2016-09-13	14.18	14.19	13.95	14.02	2698980
2016-09-14	14.03	14.10	13.97	14.01	743540
2016-09-15	14.00	14.17	13.99	14.15	1390120
2016-09-16	14.10	14.13	14.05	14.07	619408
2016-09-19	14.13	14.25	14.09	14.16	756688
2016-09-20	14.23	14.23	14.10	14.11	609160
2016-09-21	14.15	14.30	14.10	14.30	886928
2016-09-22	14.39	14.51	14.38	14.50	1811888
2016-09-23	14.47	14.51	14.39	14.39	863552
2016-09-26	14.33	14.36	14.26	14.27	1214132
2016-09-27	14.25	14.33	14.22	14.31	810476
2016-09-28	14.34	14.44	14.24	14.44	1236024
2016-09-29	14.43	14.43	14.23	14.25	797060
2016-09-30	14.32	14.45	14.25	14.39	934000
2016-10-03	14.36	14.38	14.28	14.34	4548932
2016-10-04	14.36	14.39	14.22	14.28	2416784
2016-10-05	14.33	14.43	14.33	14.37	1279464
2016-10-06	14.33	14.37	14.24	14.35	882124
2016-10-07	14.37	14.41	14.17	14.24	1145640
2016-10-10	14.31	14.44	14.31	14.39	929000
2016-10-11	14.34	14.36	14.06	14.14	1073664
2016-10-12	14.13	14.19	14.09	14.14	853384
2016-10-13	14.03	14.09	13.93	14.04	1160632
2016-10-14	14.09	14.14	13.98	13.99	3432844
2016-10-17	13.97	14.03	13.95	13.97	2107200
2016-10-18	14.10	14.11	14.02	14.05	1592948
2016-10-19	14.07	14.15	13.99	14.10	794184
2016-10-20	14.06	14.11	13.98	14.06	1254824
2016-10-21	13.97	14.07	13.94	14.04	922296
2016-10-24	14.13	14.20	14.07	14.12	1178820
2016-10-25	14.11	14.12	13.98	14.01	2105676
2016-10-26	13.94	14.01	13.86	13.91	1375052
2016-10-27	13.94	13.94	13.72	13.75	1241456
2016-10-28	13.74	13.83	13.69	13.72	1085928
2016-10-31	13.75	13.80	13.70	13.78	1117252
2016-11-01	13.81	13.81	13.53	13.63	2014792
2016-11-02	13.59	13.61	13.45	13.46	1380988
2016-11-03	13.49	13.54	13.38	13.40	799188
2016-11-04	13.43	13.58	13.41	13.45	1668324
2016-11-07	13.69	13.79	13.66	13.76	1502964
2016-11-08	13.73	13.87	13.68	13.81	1930712
2016-11-09	13.72	14.20	13.68	14.17	3486492
2016-11-10	14.32	14.43	14.17	14.34	4435544
2016-11-11	14.39	14.62	14.33	14.60	2077940
2016-11-14	14.72	14.88	14.71	14.80	3461272
2016-11-15	14.80	14.90	14.75	14.87	3486516
2016-11-16	14.84	14.90	14.81	14.85	1483660
2016-11-17	14.90	14.98	14.87	14.93	3014336
2016-11-18	14.97	14.99	14.93	14.98	2330664
2016-11-21	15.03	15.09	14.96	15.06	2210288
2016-11-22	15.13	15.20	15.08	15.20	2996108
2016-11-23	15.18	15.29	15.13	15.29	1866816
2016-11-25	15.31	15.34	15.28	15.34	1104332
2016-11-28	15.34	15.34	15.14	15.16	1509556
2016-11-29	15.16	15.22	15.12	15.16	1759112
2016-11-30	15.26	15.26	15.11	15.11	2019188
2016-12-01	15.19	15.21	15.00	15.05	2134408
2016-12-02	15.05	15.12	15.03	15.07	1257092
2016-12-05	15.18	15.30	15.17	15.29	2931616
2016-12-06	15.33	15.46	15.25	15.44	1916288
2016-12-07	15.44	15.61	15.41	15.59	1620540
2016-12-08	15.64	15.82	15.58	15.81	2586544
2016-12-09	15.85	15.87	15.76	15.82	2744384
2016-12-12	15.80	15.84	15.62	15.65	2068088
2016-12-13	15.72	15.77	15.59	15.66	1829360
2016-12-14	15.63	15.70	15.42	15.45	2118720
2016-12-15	15.49	15.65	15.44	15.55	2066708
2016-12-16	15.57	15.69	15.50	15.53	1485496
2016-12-19	15.43	15.55	15.43	15.53	1753192
2016-12-20	15.58	15.66	15.56	15.64	3027936
2016-12-21	15.65	15.66	15.56	15.56	2672852
2016-12-22	15.57	15.58	15.39	15.43	2144164
2016-12-23	15.44	15.51	15.43	15.51	1447364
2016-12-27	15.53	15.63	15.53	15.57	2837896
2016-12-28	15.60	15.60	15.38	15.41	1241640
2016-12-29	15.42	15.50	15.36	15.43	1547108
2016-12-30	15.46	15.46	15.32	15.37	1878344
2017-01-03	15.55	15.59	15.35	15.48	4907040
2017-01-04	15.54	15.75	15.54	15.73	5909152
2017-01-05	15.72	15.72	15.51	15.58	2243308
2017-01-06	15.62	15.63	15.52	15.54	2307872
2017-01-09	15.52	15.53	15.40	15.43	1768720
2017-01-10	15.46	15.59	15.44	15.57	1526864
2017-01-11	15.59	15.63	15.50	15.59	2162160
2017-01-12	15.57	15.58	15.32	15.49	2266184
2017-01-13	15.54	15.66	15.50	15.60	2226692
2017-01-17	15.53	15.54	15.40	15.42	1964156
2017-01-18	15.45	15.49	15.37	15.48	1459588
2017-01-19	15.51	15.54	15.30	15.36	2574192
2017-01-20	15.40	15.48	15.38	15.44	1488032
2017-01-23	15.40	15.46	15.30	15.40	1551116
2017-01-24	15.44	15.64	15.44	15.61	2060620
2017-01-25	15.72	15.78	15.72	15.76	2405180
2017-01-26	15.77	15.79	15.68	15.71	1475576
2017-01-27	15.72	15.73	15.58	15.64	1630184
2017-01-30	15.55	15.55	15.31	15.45	2256640
2017-01-31	15.39	15.56	15.35	15.53	1613484
2017-02-01	15.64	15.68	15.45	15.51	1723848
2017-02-02	15.51	15.56	15.44	15.49	1359424
2017-02-03	15.60	15.71	15.56	15.70	1955064
2017-02-06	15.66	15.68	15.55	15.59	7008300
2017-02-07	15.60	15.64	15.48	15.52	2411920
2017-02-08	15.48	15.53	15.39	15.53	1617456
2017-02-09	15.53	15.73	15.53	15.71	2041876
2017-02-10	15.79	15.85	15.74	15.82	1514308
2017-02-13	15.91	15.95	15.84	15.86	1847116
2017-02-14	15.83	15.93	15.79	15.92	1585888
2017-02-15	15.86	16.01	15.84	15.99	1524524
2017-02-16	15.99	16.02	15.86	15.96	2560088
2017-02-17	15.90	15.98	15.85	15.96	2141224
2017-02-21	15.99	16.09	15.98	16.08	1597208
2017-02-22	16.07	16.07	15.98	16.01	2164908
2017-02-23	16.06	16.06	15.81	15.91	2926488
2017-02-24	15.78	15.90	15.76	15.90	1404560
2017-02-27	15.88	16.04	15.85	16.04	2510248
2017-02-28	15.98	15.98	15.82	15.83	2400844
2017-03-01	16.00	16.12	15.99	16.09	2689368
2017-03-02	16.07	16.07	15.89	15.90	3078748
2017-03-03	15.91	15.97	15.83	15.90	1449292
2017-03-06	15.83	15.83	15.73	15.80	2417188
2017-03-07	15.76	15.80	15.67	15.69	1641332
2017-03-08	15.72	15.76	15.58	15.59	1402864
2017-03-09	15.59	15.65	15.46	15.53	1744100
2017-03-10	15.61	15.63	15.48	15.58	1267252
2017-03-13	15.57	15.67	15.56	15.62	1330360
2017-03-14	15.56	15.58	15.44	15.55	1481652
2017-03-15	15.61	15.81	15.59	15.77	1299340
2017-03-16	15.83	15.86	15.76	15.80	1192524
2017-03-17	15.81	15.86	15.73	15.84	1469588
2017-03-20	15.78	15.78	15.67	15.71	1261980
2017-03-21	15.78	15.78	15.32	15.33	1906684
2017-03-22	15.31	15.35	15.21	15.32	1821720
2017-03-23	15.33	15.49	15.29	15.39	1203208
2017-03-24	15.46	15.50	15.34	15.42	1133796
2017-03-27	15.23	15.44	15.18	15.42	8745676
2017-03-28	15.38	15.56	15.37	15.54	1370132
2017-03-29	15.53	15.63	15.49	15.61	1240484
2017-03-30	15.62	15.72	15.61	15.71	1545848
2017-03-31	15.73	15.81	15.69	15.75	1359028
2017-04-03	15.79	15.81	15.54	15.59	5108580
2017-04-04	15.57	15.64	15.53	15.58	2441696
2017-04-05	15.69	15.75	15.41	15.42	2529368
2017-04-06	15.46	15.58	15.39	15.58	2984976
2017-04-07	15.54	15.62	15.49	15.57	1557464
2017-04-10	15.57	15.71	15.54	15.62	1632012
2017-04-11	15.56	15.71	15.52	15.71	1315868
2017-04-12	15.69	15.69	15.50	15.52	1991116
2017-04-13	15.50	15.54	15.35	15.36	1216148
2017-04-17	15.40	15.54	15.36	15.53	1521376
2017-04-18	15.48	15.54	15.42	15.54	1584808
2017-04-19	15.59	15.69	15.55	15.58	1340152
2017-04-20	15.64	15.76	15.60	15.75	1590284
2017-04-21	15.71	15.74	15.65	15.70	1273192
2017-04-24	15.91	15.93	15.84	15.90	1438276
2017-04-25	16.02	16.09	15.98	16.04	2762076
2017-04-26	16.01	16.16	16.01	16.08	1845072
2017-04-27	16.12	16.14	16.01	16.07	1810728
2017-04-28	16.07	16.09	15.87	15.87	1478180
2017-05-01	15.93	15.99	15.83	15.94	1612940
2017-05-02	15.97	16.00	15.84	15.89	1155164
2017-05-03	15.83	15.85	15.73	15.80	1424144
2017-05-04	15.82	15.83	15.66	15.76	1228220
2017-05-05	15.80	15.88	15.72	15.88	1377600
2017-05-08	15.86	15.87	15.74	15.82	1624664
2017-05-09	15.82	15.87	15.74	15.79	1515456
2017-05-10	15.77	15.89	15.75	15.88	1164596
2017-05-11	15.85	15.85	15.66	15.79	2105648
2017-05-12	15.74	15.75	15.67	15.71	1207240
2017-05-15	15.76	15.89	15.76	15.82	1146988
2017-05-16	15.85	15.85	15.71	15.81	1083976
2017-05-17	15.59	15.63	15.41	15.42	2122964
2017-05-18	15.38	15.52	15.35	15.47	2193640
2017-05-19	15.51	15.64	15.50	15.57	1381964
2017-05-22	15.60	15.69	15.59	15.67	932816
2017-05-23	15.72	15.74	15.60	15.71	1355896
2017-05-24	15.71	15.76	15.66	15.71	1339960
2017-05-25	15.78	15.84	15.69	15.72	1304108
2017-05-26	15.70	15.73	15.64	15.71	1163484
2017-05-30	15.67	15.69	15.58	15.59	1316188
2017-05-31	15.64	15.64	15.41	15.59	1644884
2017-06-01	15.62	15.87	15.58	15.86	1164544
2017-06-02	15.90	16.04	15.86	15.95	1368340
2017-06-05	15.94	15.95	15.85	15.85	1166520
2017-06-06	15.78	15.91	15.74	15.83	1758628
2017-06-07	15.85	15.89	15.77	15.82	14921184
2017-06-08	15.82	16.04	15.79	15.99	6195720
2017-06-09	16.04	16.19	15.98	16.07	1154460
2017-06-12	16.08	16.12	15.99	16.06	1393992
2017-06-13	16.10	16.17	16.07	16.16	1201900
2017-06-14	16.16	16.16	15.99	16.08	1199336
2017-06-15	15.92	16.03	15.89	15.98	941308
2017-06-16	15.94	15.95	15.86	15.95	858164
2017-06-19	15.95	16.05	15.95	16.02	929824
2017-06-20	15.99	16.00	15.85	15.86	1286184
2017-06-21	15.88	15.95	15.78	15.80	1669988
2017-06-22	15.81	15.90	15.77	15.86	794524
2017-06-23	15.87	15.98	15.82	15.96	1239080
2017-06-26	15.99	16.05	15.91	16.00	1784380
2017-06-27	16.00	16.04	15.85	15.86	1343840
2017-06-28	15.93	16.11	15.93	16.08	1548096
2017-06-29	16.11	16.13	15.82	15.98	1144612
2017-06-30	16.01	16.04	15.94	15.98	1160232
2017-07-03	16.03	16.13	16.01	16.09	791392
2017-07-05	16.06	16.07	15.96	16.04	1502656
2017-07-06	15.94	15.97	15.81	15.84	2123220
2017-07-07	15.88	16.00	15.84	15.98	1194284
2017-07-10	15.93	16.02	15.89	15.93	1068540
2017-07-11	15.92	15.98	15.84	15.97	928292
2017-07-12	16.06	16.18	16.05	16.09	1622284
2017-07-13	16.09	16.12	16.00	16.12	1183768
2017-07-14	16.10	16.21	16.10	16.16	1046880
2017-07-17	16.15	16.22	16.12	16.19	1119300
2017-07-18	16.14	16.16	16.08	16.15	1014796
2017-07-19	16.18	16.31	16.17	16.31	1488264
2017-07-20	16.32	16.35	16.27	16.31	1963044
2017-07-21	16.30	16.31	16.22	16.26	936260
2017-07-24	16.24	16.29	16.20	16.29	841012
2017-07-25	16.37	16.44	16.34	16.42	859564
2017-07-26	16.44	16.45	16.32	16.35	997604
2017-07-27	16.37	16.38	16.15	16.25	1046468
2017-07-28	16.18	16.23	16.15	16.20	843908
2017-07-31	16.25	16.25	16.11	16.16	1049172
2017-08-01	16.23	16.23	16.13	16.20	1367940
2017-08-02	16.18	16.18	15.98	16.04	1915116
2017-08-03	16.06	16.08	15.94	15.98	901020
2017-08-04	16.03	16.06	15.99	16.06	891068
2017-08-07	16.08	16.11	16.00	16.08	1291876
2017-08-08	16.07	16.21	16.00	16.03	2660080
2017-08-09	15.94	15.96	15.85	15.91	2062340
2017-08-10	15.83	15.84	15.62	15.63	1572884
2017-08-11	15.61	15.68	15.56	15.66	1458364
2017-08-14	15.77	15.88	15.77	15.87	929384
2017-08-15	15.91	15.91	15.76	15.76	1230232
2017-08-16	15.80	15.86	15.76	15.79	962440
2017-08-17	15.74	15.80	15.50	15.50	1327388
2017-08-18	15.47	15.55	15.41	15.49	1333888
2017-08-21	15.47	15.51	15.42	15.49	1259392
2017-08-22	15.53	15.66	15.51	15.64	1372684
2017-08-23	15.57	15.67	15.54	15.63	1172732
2017-08-24	15.69	15.71	15.62	15.66	1028660
2017-08-25	15.71	15.74	15.66	15.70	895384
2017-08-28	15.76	15.77	15.68	15.73	898284
2017-08-29	15.62	15.76	15.61	15.75	866728
2017-08-30	15.73	15.87	15.72	15.86	937564
2017-08-31	15.91	16.02	15.90	16.01	1078432
2017-09-01	16.05	16.12	16.03	16.10	862260
2017-09-05	16.10	16.13	15.87	15.94	1101916
2017-09-06	16.00	16.01	15.92	15.96	1534592
2017-09-07	15.98	15.98	15.87	15.91	1456200
2017-09-08	15.89	15.98	15.86	15.94	2177644
2017-09-11	16.05	16.12	16.04	16.11	784760
2017-09-12	16.15	16.22	16.13	16.22	1167412
2017-09-13	16.20	16.27	16.19	16.24	888140
2017-09-14	16.22	16.25	16.19	16.22	1160380
2017-09-15	16.22	16.29	16.21	16.29	1106432
2017-09-18	16.27	16.38	16.25	16.35	1149276
2017-09-19	16.36	16.38	16.32	16.34	1233508
2017-09-20	16.34	16.41	16.33	16.40	886656
2017-09-21	16.41	16.43	16.35	16.38	799092
2017-09-22	16.37	16.47	16.36	16.44	1174340
2017-09-25	16.45	16.51	16.39	16.48	1115756
2017-09-26	16.50	16.56	16.48	16.51	1511140
2017-09-27	16.62	16.80	16.55	16.77	1879332
2017-09-28	16.76	16.83	16.70	16.82	1040700
2017-09-29	16.82	16.87	16.81	16.84	1371696
2017-10-02	16.86	17.03	16.85	17.03	7165412
2017-10-03	17.06	17.07	16.97	17.07	2522520
2017-10-04	17.05	17.09	16.99	17.03	2015752
2017-10-05	17.07	17.11	17.04	17.07	1112928
2017-10-06	17.02	17.07	16.99	17.04	1311012
2017-10-09	17.07	17.10	16.95	16.98	26965564
2017-10-10	17.04	17.07	16.97	17.02	1041116
2017-10-11	17.01	17.03	16.97	17.01	2924968
2017-10-12	16.98	17.02	16.92	17.00	980476
2017-10-13	17.03	17.04	16.96	16.97	894644
2017-10-16	17.02	17.07	16.94	16.97	1011612
2017-10-17	16.98	17.01	16.89	16.93	725560
2017-10-18	16.99	17.02	16.95	16.99	749568
2017-10-19	16.90	16.97	16.83	16.97	1025908
2017-10-20	17.06	17.08	17.03	17.06	1131656
2017-10-23	17.09	17.10	16.93	16.94	1189864
2017-10-24	16.99	17.03	16.96	16.97	1084260
2017-10-25	16.94	16.95	16.75	16.88	1351400
2017-10-26	16.91	16.95	16.88	16.92	1039656
2017-10-27	16.92	17.02	16.86	17.02	1081328
2017-10-30	16.97	17.00	16.80	16.87	1099104
2017-10-31	16.92	17.03	16.91	16.99	1474296
2017-11-01	17.11	17.11	16.82	16.91	1288532
2017-11-02	16.90	16.99	16.86	16.95	1134568
2017-11-03	16.92	16.97	16.88	16.95	1168328
2017-11-06	16.96	17.03	16.94	16.99	1126156
2017-11-07	16.98	17.00	16.76	16.80	1466268
2017-11-08	16.77	16.85	16.69	16.83	1269860
2017-11-09	16.71	16.84	16.61	16.76	1311868
2017-11-10	16.75	16.80	16.73	16.76	3172848
2017-11-13	16.70	16.78	16.64	16.76	915332
2017-11-14	16.70	16.74	16.65	16.72	1239264
2017-11-15	16.61	16.70	16.52	16.64	1361172
2017-11-16	16.71	16.91	16.71	16.86	936208
2017-11-17	16.82	16.98	16.80	16.93	1014416
2017-11-20	16.95	17.03	16.93	17.03	941108
2017-11-21	17.10	17.19	17.09	17.19	1320232
2017-11-22	17.21	17.26	17.18	17.19	1125516
2017-11-24	17.23	17.23	17.18	17.20	507144
2017-11-27	17.22	17.24	17.14	17.14	1050160
2017-11-28	17.19	17.39	17.16	17.39	924292
2017-11-29	17.43	17.53	17.41	17.45	1122580
2017-11-30	17.53	17.58	17.47	17.50	1553332
2017-12-01	17.51	17.51	17.02	17.45	2326536
2017-12-04	17.65	17.72	17.41	17.42	1791904
2017-12-05	17.45	17.46	17.25	17.25	1465936
2017-12-06	17.23	17.27	17.15	17.17	1226408
2017-12-07	17.19	17.35	17.15	17.31	3011636
2017-12-08	17.39	17.41	17.32	17.34	1310088
2017-12-11	17.37	17.40	17.29	17.32	1421556
2017-12-12	17.36	17.37	17.27	17.28	1154588
2017-12-13	17.27	17.43	17.27	17.33	800816
2017-12-14	17.35	17.37	17.12	17.16	1093116
2017-12-15	17.24	17.47	17.22	17.37	1643944
2017-12-18	17.44	17.55	17.42	17.52	1452044
2017-12-19	17.56	17.57	17.38	17.41	1284712
2017-12-20	17.49	17.49	17.38	17.44	1425668
2017-12-21	17.49	17.56	17.47	17.51	1425872
2017-12-22	17.52	17.52	17.45	17.50	1220212
2017-12-26	17.48	17.53	17.48	17.52	1428932
2017-12-27	17.52	17.58	17.47	17.51	1178456
2017-12-28	17.53	17.57	17.49	17.57	2057924
2017-12-29	17.60	17.61	17.43	17.44	2793780
2018-01-02	17.53	17.60	17.46	17.60	2868860
2018-01-03	17.61	17.66	17.57	17.62	2314848
2018-01-04	17.71	17.74	17.63	17.67	1720020
2018-01-05	17.73	17.73	17.62	17.71	1829788
2018-01-08	17.71	17.77	17.59	17.76	1801028
2018-01-09	17.79	17.80	17.72	17.74	4035496
2018-01-10	17.69	17.77	17.63	17.73	1825740
2018-01-11	17.76	18.03	17.76	18.01	1840296
2018-01-12	18.04	18.14	18.02	18.09	1502872
2018-01-16	18.16	18.20	17.83	17.87	2034664
2018-01-17	17.96	18.06	17.91	18.03	1572752
2018-01-18	17.99	18.00	17.90	17.92	1618568
2018-01-19	17.91	18.13	17.91	18.12	1517328
2018-01-22	18.13	18.24	18.10	18.24	2606356
2018-01-23	18.22	18.33	18.16	18.30	1894644
2018-01-24	18.34	18.36	18.14	18.22	1954100
2018-01-25	18.31	18.31	18.14	18.22	1475388
2018-01-26	18.27	18.30	18.18	18.29	1436976
2018-01-29	18.24	18.30	18.17	18.18	1458972
2018-01-30	18.05	18.09	17.95	17.99	2003752
2018-01-31	18.07	18.12	17.85	17.90	1761724
2018-02-01	17.85	17.97	17.79	17.94	1395304
2018-02-02	17.84	17.84	17.57	17.60	2067136
2018-02-05	17.44	17.58	16.95	16.96	3366788
2018-02-06	16.63	17.22	16.52	17.14	4020832
2018-02-07	17.13	17.26	17.04	17.14	1700248
2018-02-08	17.16	17.16	16.62	16.62	1689828
2018-02-09	16.77	16.88	16.29	16.77	3551656
2018-02-12	16.79	17.02	16.65	16.94	2199220
2018-02-13	16.85	17.00	16.80	16.97	1079556
2018-02-14	16.86	17.32	16.83	17.28	1385568
2018-02-15	17.41	17.47	17.22	17.47	1229960
2018-02-16	17.43	17.62	17.43	17.51	1345188
2018-02-20	17.44	17.56	17.34	17.39	1356836
2018-02-21	17.41	17.65	17.38	17.38	2112672
2018-02-22	17.45	17.57	17.35	17.36	1508744
2018-02-23	17.46	17.58	17.38	17.58	1098932
2018-02-26	17.64	17.71	17.52	17.69	1295948
2018-02-27	17.69	17.78	17.43	17.44	1383264
2018-02-28	17.48	17.51	17.19	17.19	1445492
2018-03-01	17.16	17.31	16.96	17.12	3246804
2018-03-02	16.99	17.41	16.94	17.38	1214996
2018-03-05	17.31	17.60	17.29	17.54	1218936
2018-03-06	17.61	17.72	17.46	17.71	1453436
2018-03-07	17.60	17.85	17.60	17.83	1802876
2018-03-08	17.85	17.90	17.69	17.79	1989776
2018-03-09	17.91	18.07	17.86	18.07	1761000
2018-03-12	18.10	18.14	18.03	18.10	1250296
2018-03-13	18.17	18.20	17.98	18.01	3017840
2018-03-14	18.08	18.13	17.89	17.92	1353728
2018-03-15	17.97	17.97	17.78	17.78	1204580
2018-03-16	17.78	17.92	17.77	17.87	790900
2018-03-19	17.81	17.81	17.51	17.70	1326196
2018-03-20	17.74	17.78	17.65	17.71	1471604
2018-03-21	17.71	17.91	17.70	17.80	1003620
2018-03-22	17.66	17.76	17.40	17.40	1116480
2018-03-23	17.43	17.52	17.04	17.05	2108384
2018-03-26	17.29	17.42	17.10	17.42	1551556
2018-03-27	17.46	17.46	17.02	17.09	1608648
2018-03-28	17.14	17.21	16.99	17.11	1264064
2018-03-29	17.20	17.40	17.16	17.28	1020748
2018-04-02	17.24	17.30	16.76	16.88	2699528
2018-04-03	16.97	17.15	16.90	17.10	2068768
2018-04-04	16.88	17.34	16.88	17.31	2471020
2018-04-05	17.40	17.47	17.32	17.45	1095312
2018-04-06	17.33	17.44	16.97	17.11	1358424
2018-04-09	17.22	17.34	17.11	17.12	4100996
2018-04-10	17.32	17.47	17.24	17.42	1605628
2018-04-11	17.36	17.51	17.33	17.45	1426296
2018-04-12	17.52	17.62	17.48	17.55	1109796
2018-04-13	17.62	17.62	17.42	17.48	1757184
2018-04-16	17.57	17.68	17.50	17.63	1207672
2018-04-17	17.73	17.85	17.70	17.80	1265808
2018-04-18	17.86	17.94	17.82	17.85	2030044
2018-04-19	17.82	17.85	17.68	17.74	1546340
2018-04-20	17.71	17.75	17.60	17.64	1603800
2018-04-23	17.65	17.73	17.54	17.63	1215092
2018-04-24	17.69	17.75	17.37	17.51	1309964
2018-04-25	17.50	17.55	17.35	17.49	1332416
2018-04-26	17.52	17.62	17.47	17.57	1033124
2018-04-27	17.57	17.61	17.45	17.55	893428
2018-04-30	17.59	17.64	17.40	17.40	1076944
2018-05-01	17.35	17.48	17.22	17.47	1306572
2018-05-02	17.44	17.61	17.43	17.50	943380
2018-05-03	17.43	17.48	17.23	17.41	1041376
2018-05-04	17.36	17.71	17.31	17.63	800812
2018-05-07	17.70	17.86	17.69	17.78	972080
2018-05-08	17.76	17.87	17.76	17.87	952764
2018-05-09	17.90	18.02	17.85	17.97	1950140
2018-05-10	18.02	18.15	17.98	18.09	1253952
2018-05-11	18.10	18.15	18.03	18.11	1042040
2018-05-14	18.14	18.21	18.04	18.07	1171864
2018-05-15	18.00	18.08	17.95	18.06	2312332
2018-05-16	18.07	18.28	18.07	18.22	1679992
2018-05-17	18.22	18.34	18.21	18.30	1580576
2018-05-18	18.33	18.36	18.28	18.31	1281096
2018-05-21	18.38	18.46	18.38	18.45	1836308
2018-05-22	18.48	18.48	18.30	18.31	1178260
2018-05-23	18.26	18.34	18.23	18.32	1462860
2018-05-24	18.31	18.35	18.17	18.33	1076300
2018-05-25	18.28	18.33	18.25	18.29	1012644
2018-05-29	18.18	18.33	18.10	18.25	1590484
2018-05-30	18.34	18.57	18.34	18.53	1348608
2018-05-31	18.52	18.55	18.33	18.35	2194152
2018-06-01	18.47	18.54	18.45	18.49	1677556
2018-06-04	18.55	18.58	18.45	18.58	2124744
2018-06-05	18.58	18.69	18.55	18.69	1704712
2018-06-06	18.69	18.83	18.67	18.83	2010032
2018-06-07	18.84	18.86	18.67	18.77	1624188
2018-06-08	18.76	18.83	18.73	18.83	1235028
2018-06-11	18.84	18.89	18.81	18.86	1078160
2018-06-12	18.87	18.97	18.84	18.92	1286344
2018-06-13	18.94	18.95	18.82	18.84	1902024
2018-06-14	18.92	18.92	18.80	18.91	1213016
2018-06-15	18.84	18.89	18.76	18.87	1126752
2018-06-18	18.78	18.97	18.78	18.96	1421056
2018-06-19	18.85	18.97	18.74	18.97	1552832
2018-06-20	19.04	19.12	18.98	19.10	1216828
2018-06-21	19.09	19.10	18.85	18.90	1382324
2018-06-22	18.99	19.00	18.83	18.88	1312724
2018-06-25	18.81	18.82	18.47	18.51	1735736
2018-06-26	18.54	18.66	18.48	18.61	1359900
2018-06-27	18.63	18.67	18.31	18.32	2081664
2018-06-28	18.30	18.44	18.21	18.41	1416116
2018-06-29	18.46	18.54	18.39	18.39	1505580
2018-07-02	18.29	18.50	18.25	18.50	11059380
2018-07-03	18.55	18.64	18.54	18.55	1660812
2018-07-05	18.64	18.74	18.53	18.74	2495256
2018-07-06	18.74	18.92	18.69	18.90	1394204
2018-07-09	18.97	19.05	18.94	19.05	2148544
2018-07-10	19.08	19.10	18.89	18.97	1722204
2018-07-11	18.87	18.98	18.82	18.84	1128612
2018-07-12	18.94	18.94	18.79	18.92	1149020
2018-07-13	18.92	19.01	18.87	18.89	1217612
2018-07-16	18.91	18.94	18.73	18.80	1436116
2018-07-17	18.78	18.94	18.78	18.91	1276956
2018-07-18	18.90	18.98	18.82	18.97	2116964
2018-07-19	18.93	19.08	18.87	19.07	1286164
2018-07-20	19.04	19.06	18.97	18.98	3606964
2018-07-23	18.96	19.03	18.91	19.00	821288
2018-07-24	19.08	19.09	18.72	18.79	1846648
2018-07-25	18.78	18.86	18.71	18.86	1353504
2018-07-26	18.87	19.05	18.85	18.96	1507400
2018-07-27	18.97	18.99	18.59	18.65	4110484
2018-07-30	18.65	18.70	18.50	18.51	2219884
2018-07-31	18.56	18.75	18.53	18.69	1326696
2018-08-01	18.69	18.74	18.56	18.70	2176328
2018-08-02	18.61	18.86	18.61	18.86	1607904
2018-08-03	18.88	18.92	18.73	18.81	1119552
2018-08-06	18.83	18.94	18.78	18.93	1229104
2018-08-07	19.00	19.06	18.97	18.99	1126092
2018-08-08	18.98	18.99	18.86	18.95	1285248
2018-08-09	18.95	19.06	18.93	18.98	1058732
2018-08-10	18.89	19.04	18.88	18.93	1734840
2018-08-13	18.95	18.98	18.75	18.82	1721348
2018-08-14	18.86	19.03	18.86	19.00	1245220
2018-08-15	18.92	18.94	18.66	18.78	1773156
2018-08-16	18.86	19.01	18.85	18.94	1385764
2018-08-17	18.92	19.05	18.88	19.04	1254484
2018-08-20	19.08	19.14	19.00	19.10	1065160
2018-08-21	19.13	19.36	19.13	19.30	1403600
2018-08-22	19.29	19.38	19.28	19.35	1038020
2018-08-23	19.34	19.38	19.24	19.30	850700
2018-08-24	19.35	19.41	19.34	19.39	2720008
2018-08-27	19.46	19.55	19.43	19.46	1535768
2018-08-28	19.50	19.52	19.38	19.48	1253124
2018-08-29	19.50	19.57	19.43	19.55	1279544
2018-08-30	19.51	19.59	19.45	19.50	1322596
2018-08-31	19.45	19.59	19.44	19.56	1072324
2018-09-04	19.53	19.57	19.38	19.51	2039960
2018-09-05	19.49	19.49	19.28	19.45	1556536
2018-09-06	19.47	19.51	19.29	19.33	1306100
2018-09-07	19.28	19.40	19.22	19.29	1447276
2018-09-10	19.38	19.41	19.29	19.34	1059512
2018-09-11	19.30	19.42	19.25	19.37	1282796
2018-09-12	19.35	19.37	19.19	19.33	1142236
2018-09-13	19.40	19.42	19.31	19.35	1045792
2018-09-14	19.35	19.47	19.33	19.42	3633444
2018-09-17	19.43	19.44	19.18	19.20	1646748
2018-09-18	19.23	19.32	19.20	19.28	1358168
2018-09-19	19.28	19.35	19.14	19.19	1289388
2018-09-20	19.27	19.37	19.22	19.36	1190888
2018-09-21	19.41	19.44	19.26	19.27	1857832
2018-09-24	19.26	19.27	19.10	19.14	960364
2018-09-25	19.18	19.21	19.15	19.17	925948
2018-09-26	19.19	19.19	18.97	18.99	943656
2018-09-27	19.01	19.05	18.96	18.98	970920
2018-09-28	18.92	19.08	18.90	19.04	1006168
2018-10-01	19.12	19.12	18.77	18.82	6149812
2018-10-02	18.80	18.85	18.61	18.66	1825088
2018-10-03	18.72	18.88	18.66	18.80	1521720
2018-10-04	18.74	18.74	18.48	18.54	1620276
2018-10-05	18.55	18.59	18.21	18.37	2733388
2018-10-08	18.31	18.38	18.18	18.34	1770528
2018-10-09	18.32	18.40	18.23	18.25	2580792
2018-10-10	18.21	18.22	17.71	17.74	5534388
2018-10-11	17.65	17.80	17.38	17.39	5034068
2018-10-12	17.61	17.63	17.21	17.42	3214828
2018-10-15	17.39	17.60	17.32	17.50	2172080
2018-10-16	17.61	17.97	17.47	17.95	1234316
2018-10-17	17.92	17.92	17.66	17.89	1659920
2018-10-18	17.82	17.83	17.48	17.56	1242276
2018-10-19	17.59	17.68	17.31	17.36	2184884
2018-10-22	17.41	17.46	17.26	17.30	1417628
2018-10-23	17.06	17.27	16.83	17.15	3359336
2018-10-24	17.13	17.17	16.50	16.51	2333400
2018-10-25	16.60	16.94	16.56	16.85	2791884
2018-10-26	16.66	16.87	16.37	16.66	2779448
2018-10-29	16.86	17.01	16.40	16.59	3396808
2018-10-30	16.59	16.92	16.59	16.89	1776480
2018-10-31	17.08	17.18	17.01	17.03	2231204
2018-11-01	17.10	17.41	17.09	17.38	4406020
2018-11-02	17.45	17.52	17.25	17.40	2015480
2018-11-05	17.42	17.50	17.26	17.41	1560556
2018-11-06	17.39	17.51	17.37	17.48	2937456
2018-11-07	17.58	17.79	17.51	17.78	2425520
2018-11-08	17.72	17.83	17.66	17.72	1270892
2018-11-09	17.61	17.62	17.32	17.44	1515836
2018-11-12	17.43	17.45	17.07	17.10	1506808
2018-11-13	17.14	17.31	17.02	17.06	1109748
2018-11-14	17.19	17.26	16.84	16.94	1194224
2018-11-15	16.84	17.20	16.80	17.18	2273052
2018-11-16	17.06	17.25	17.02	17.22	1948564
2018-11-19	17.19	17.21	16.82	16.87	1159336
2018-11-20	16.67	16.79	16.49	16.55	6548484
2018-11-21	16.63	16.92	16.61	16.77	1390452
2018-11-23	16.64	16.90	16.63	16.76	583928
2018-11-26	16.92	17.04	16.87	16.99	1308992
2018-11-27	16.91	16.97	16.82	16.85	1646780
2018-11-28	16.91	17.25	16.75	17.24	3312832
2018-11-29	17.18	17.31	17.06	17.21	1957956
2018-11-30	17.16	17.33	17.14	17.31	1385868
2018-12-03	17.55	17.55	17.27	17.48	2081116
2018-12-04	17.45	17.48	16.72	16.76	7012548
2018-12-06	16.52	16.72	16.30	16.72	3512292
2018-12-07	16.72	16.85	16.29	16.38	2476124
2018-12-10	16.39	16.43	16.06	16.31	4384992
2018-12-11	16.52	16.57	16.17	16.18	3156004
2018-12-12	16.36	16.54	16.33	16.33	2009484
2018-12-13	16.37	16.42	16.08	16.11	2446360
2018-12-14	15.98	16.14	15.81	15.86	3711728
2018-12-17	15.81	15.92	15.41	15.50	5871672
2018-12-18	15.62	15.73	15.42	15.48	6258084
2018-12-19	15.48	15.68	15.10	15.18	4001788
2018-12-20	15.13	15.20	14.74	14.92	8242960
2018-12-21	14.98	15.06	14.52	14.56	10294700
2018-12-24	14.48	14.53	14.27	14.27	5654960
2018-12-26	14.32	14.97	14.26	14.96	6637768
2018-12-27	14.75	15.01	14.51	15.00	8433200
2018-12-28	15.03	15.26	14.92	15.06	7834276
2018-12-31	15.14	15.17	14.93	15.17	6329532
2019-01-02	14.97	15.28	14.89	15.23	5736112
2019-01-03	15.13	15.23	14.90	14.96	4033940
2019-01-04	15.15	15.55	15.14	15.51	3014948
2019-01-07	15.53	15.87	15.47	15.78	3136136
2019-01-08	15.92	16.03	15.78	16.02	2185096
2019-01-09	16.09	16.23	16.04	16.17	1978912
2019-01-10	16.07	16.27	16.01	16.27	1555728
2019-01-11	16.19	16.31	16.16	16.28	3589096
2019-01-14	16.17	16.26	16.12	16.15	1688632
2019-01-15	16.18	16.29	16.14	16.28	1608756
2019-01-16	16.30	16.47	16.30	16.41	2050704
2019-01-17	16.34	16.61	16.33	16.56	1876412
2019-01-18	16.64	16.80	16.59	16.76	2092772
2019-01-22	16.66	16.69	16.39	16.49	6802412
2019-01-23	16.53	16.61	16.33	16.44	1847028
2019-01-24	16.43	16.59	16.43	16.57	1743468
2019-01-25	16.71	16.81	16.68	16.78	2012956
2019-01-28	16.63	16.75	16.59	16.72	2499260
2019-01-29	16.75	16.76	16.66	16.70	1548868
2019-01-30	16.77	16.92	16.64	16.87	1502876
2019-01-31	16.85	17.02	16.83	16.99	1495860
2019-02-01	17.03	17.07	16.96	17.03	8147232
2019-02-04	17.05	17.21	16.99	17.21	3312524
2019-02-05	17.23	17.30	17.15	17.26	2372580
2019-02-06	17.24	17.29	17.14	17.23	1323908
2019-02-07	17.12	17.19	16.95	17.09	1780868
2019-02-08	17.01	17.12	16.96	17.12	1673936
2019-02-11	17.17	17.24	17.10	17.24	1604736
2019-02-12	17.34	17.48	17.33	17.46	1394844
2019-02-13	17.51	17.55	17.43	17.51	1547004
2019-02-14	17.41	17.59	17.38	17.52	1844064
2019-02-15	17.63	17.78	17.58	17.78	1301224
2019-02-19	17.72	17.88	17.70	17.82	4324344
2019-02-20	17.83	17.93	17.82	17.91	1485740
2019-02-21	17.89	17.90	17.77	17.84	1227320
2019-02-22	17.90	18.00	17.88	18.00	1159296
2019-02-25	18.11	18.14	17.99	18.00	1992304
2019-02-26	17.98	18.00	17.85	17.86	1948264
2019-02-27	17.81	17.93	17.78	17.91	1400972
2019-02-28	17.89	17.92	17.80	17.83	2001048
2019-03-01	17.97	18.01	17.84	17.99	3874876
2019-03-04	18.03	18.05	17.70	17.85	2160720
2019-03-05	17.86	17.87	17.75	17.78	1476104
2019-03-06	17.76	17.77	17.45	17.46	4446784
2019-03-07	17.45	17.45	17.27	17.31	3080760
2019-03-08	17.19	17.29	17.18	17.28	4102128
2019-03-11	17.33	17.57	17.32	17.57	1933832
2019-03-12	17.59	17.64	17.53	17.60	1671312
2019-03-13	17.65	17.75	17.65	17.66	1309400
2019-03-14	17.66	17.68	17.59	17.61	1184368
2019-03-15	17.64	17.77	17.61	17.65	1237008
2019-03-18	17.68	17.82	17.63	17.76	1597112
2019-03-19	17.84	17.84	17.62	17.62	2187908
2019-03-20	17.61	17.69	17.38	17.48	2018140
2019-03-21	17.42	17.77	17.41	17.70	1785356
2019-03-22	17.59	17.63	17.10	17.11	2103712
2019-03-25	17.09	17.27	16.97	17.16	2414656
2019-03-26	17.29	17.44	17.23	17.34	1773556
2019-03-27	17.33	17.39	17.09	17.28	1617972
2019-03-28	17.32	17.45	17.24	17.42	1580544
2019-03-29	17.54	17.58	17.40	17.48	1912188
2019-04-01	17.62	17.70	17.58	17.70	2537328
2019-04-02	17.72	17.72	17.57	17.67	1274820
2019-04-03	17.80	17.86	17.71	17.75	1498992
2019-04-04	17.76	17.83	17.72	17.82	1119756
2019-04-05	17.86	17.98	17.86	17.97	1118992
2019-04-08	17.92	17.95	17.83	17.95	2330984
2019-04-09	17.88	17.89	17.71	17.74	1912856
2019-04-10	17.77	17.96	17.76	17.96	1197212
2019-04-11	17.98	18.00	17.91	17.95	1490636
2019-04-12	18.06	18.08	17.96	18.05	1367860
2019-04-15	18.06	18.08	17.93	17.99	1240704
2019-04-16	18.05	18.07	17.98	18.03	1156580
2019-04-17	18.09	18.10	17.78	17.87	1231056
2019-04-18	17.86	17.89	17.72	17.84	1467816
2019-04-22	17.79	17.84	17.72	17.80	1550184
2019-04-23	17.82	18.09	17.81	18.05	1546724
2019-04-24	18.07	18.17	18.04	18.11	1478776
2019-04-25	18.04	18.04	17.84	17.95	1519580
2019-04-26	17.97	18.15	17.91	18.12	997652
2019-04-29	18.16	18.26	18.15	18.19	1174060
2019-04-30	18.20	18.20	17.98	18.12	1186540
2019-05-01	18.18	18.18	17.95	17.96	1490408
2019-05-02	17.93	18.08	17.82	18.02	1503772
2019-05-03	18.11	18.36	18.11	18.35	2850524
2019-05-06	18.07	18.41	18.06	18.37	1653884
2019-05-07	18.21	18.26	17.88	18.02	2160160
2019-05-08	17.97	18.08	17.93	17.93	1349564
2019-05-09	17.77	17.93	17.60	17.89	2152292
2019-05-10	17.80	17.94	17.58	17.91	2945396
2019-05-13	17.59	17.62	17.29	17.35	2330552
2019-05-14	17.39	17.64	17.36	17.57	1783612
2019-05-15	17.43	17.66	17.41	17.63	1675876
2019-05-16	17.68	17.87	17.68	17.77	1376964
2019-05-17	17.62	17.78	17.51	17.53	1215372
2019-05-20	17.42	17.51	17.36	17.40	1567196
2019-05-21	17.49	17.65	17.49	17.63	1080212
2019-05-22	17.55	17.59	17.43	17.47	1212356
2019-05-23	17.31	17.31	17.06	17.14	1619932
2019-05-24	17.24	17.32	17.19	17.28	987320
2019-05-28	17.31	17.37	17.15	17.15	1058156
2019-05-29	17.04	17.07	16.90	17.00	2712504
2019-05-30	17.06	17.16	16.88	16.98	2951584
2019-05-31	16.78	16.87	16.69	16.78	2463960
2019-06-03	16.79	16.91	16.72	16.81	2177816
2019-06-04	16.97	17.26	16.97	17.25	1326240
2019-06-05	17.32	17.33	17.09	17.29	1660008
2019-06-06	17.28	17.33	17.12	17.29	1407632
2019-06-07	17.36	17.46	17.31	17.40	1368416
2019-06-10	17.48	17.64	17.47	17.50	1542288
2019-06-11	17.62	17.65	17.37	17.45	1421080
2019-06-12	17.43	17.48	17.37	17.44	1070612
2019-06-13	17.54	17.62	17.49	17.62	1930048
2019-06-14	17.59	17.59	17.45	17.47	2482652
2019-06-17	17.52	17.62	17.51	17.54	1324020
2019-06-18	17.66	17.88	17.64	17.75	1131144
2019-06-19	17.77	17.83	17.72	17.82	964940
2019-06-20	17.99	18.01	17.81	17.93	1439060
2019-06-21	17.89	17.90	17.74	17.77	1395072
2019-06-24	17.80	17.83	17.56	17.57	1164916
2019-06-25	17.59	17.60	17.44	17.39	1134152
2019-06-26	17.46	17.51	17.36	17.37	1096264
2019-06-27	17.41	17.67	17.41	17.66	1369052
2019-06-28	17.70	17.91	17.70	17.87	2049344
2019-07-01	18.10	18.15	17.86	17.96	2754992
2019-07-02	17.95	17.95	17.80	17.90	1786144
2019-07-03	17.93	18.03	17.90	18.02	841320
2019-07-05	17.94	18.08	17.87	18.07	912092
2019-07-08	18.01	18.05	17.89	17.93	920656
2019-07-09	17.84	17.94	17.83	17.93	952648
2019-07-10	18.03	18.06	17.90	17.97	1028732
2019-07-11	17.99	18.00	17.82	17.91	1034288
2019-07-12	17.93	18.09	17.91	18.04	1291180
2019-07-15	18.09	18.09	17.92	17.96	1281936
2019-07-16	17.95	18.05	17.91	17.97	1035520
2019-07-17	17.95	17.96	17.81	17.85	931140
2019-07-18	17.84	17.95	17.80	17.91	980196
2019-07-19	17.94	18.01	17.85	17.85	930360
2019-07-22	17.88	17.93	17.82	17.83	2107904
2019-07-23	17.90	17.97	17.83	17.97	1097004
2019-07-24	17.92	18.26	17.92	18.23	1348872
2019-07-25	18.23	18.23	18.04	18.06	1494168
2019-07-26	18.09	18.28	18.09	18.25	985228
2019-07-29	18.26	18.28	18.07	18.13	1135432
2019-07-30	18.01	18.28	17.99	18.28	1079984
2019-07-31	18.26	18.38	17.99	18.11	2049492
2019-08-01	18.13	18.26	17.76	17.83	2619952
2019-08-02	17.76	17.78	17.50	17.63	2554504
2019-08-05	17.31	17.32	16.91	17.10	2521876
2019-08-06	17.22	17.30	17.06	17.29	2448552
2019-08-07	17.12	17.35	17.00	17.30	1441268
2019-08-08	17.41	17.70	17.40	17.70	1293224
2019-08-09	17.64	17.64	17.43	17.49	1004048
2019-08-12	17.40	17.42	17.20	17.24	1226344
2019-08-13	17.21	17.59	17.14	17.42	1377648
2019-08-14	17.14	17.16	16.89	16.94	2404336
2019-08-15	17.00	17.00	16.80	16.87	2242168
2019-08-16	16.98	17.23	16.96	17.22	1086456
2019-08-19	17.41	17.45	17.35	17.37	1189680
2019-08-20	17.35	17.35	17.26	17.28	1018424
2019-08-21	17.43	17.44	17.36	17.40	958228
2019-08-22	17.44	17.49	17.29	17.40	1038300
2019-08-23	17.31	17.41	16.86	16.92	1401824
2019-08-26	17.07	17.08	16.95	17.08	1540188
2019-08-27	17.19	17.19	16.85	16.88	1522872
2019-08-28	16.84	17.11	16.80	17.03	894992
2019-08-29	17.21	17.34	17.21	17.32	1039548
2019-08-30	17.40	17.41	17.19	17.31	1576748
2019-09-03	17.16	17.21	16.98	17.07	1631292
2019-09-04	17.23	17.28	17.18	17.25	1137612
2019-09-05	17.43	17.63	17.40	17.53	2667288
2019-09-06	17.53	17.60	17.45	17.47	1337408
2019-09-09	17.53	17.59	17.44	17.59	1280868
2019-09-10	17.54	17.72	17.44	17.72	1251668
2019-09-11	17.78	18.02	17.69	18.02	1624068
2019-09-12	18.04	18.11	17.90	18.01	1727968
2019-09-13	18.09	18.18	18.01	18.02	1613040
2019-09-16	17.96	18.12	17.94	18.06	2703716
2019-09-17	18.02	18.04	17.93	18.04	1014952
2019-09-18	18.03	18.03	17.78	17.95	975816
2019-09-19	17.98	18.08	17.86	17.88	1060924
2019-09-20	17.89	17.97	17.74	17.83	1705776
2019-09-23	17.78	17.91	17.75	17.85	1048796
2019-09-24	17.86	17.88	17.52	17.51	1512324
2019-09-25	17.48	17.72	17.44	17.68	1043444
2019-09-26	17.67	17.67	17.48	17.51	877904
2019-09-27	17.56	17.61	17.31	17.39	1180724
2019-09-30	17.41	17.51	17.36	17.43	1362948
2019-10-01	17.50	17.62	17.06	17.10	2068324
2019-10-02	16.99	16.99	16.78	16.92	1528012
2019-10-03	16.86	17.00	16.66	16.99	3029632
2019-10-04	17.02	17.16	16.93	17.16	1298604
2019-10-07	17.11	17.24	17.04	17.11	1289316
2019-10-08	16.96	16.98	16.79	16.82	1331240
2019-10-09	16.92	16.96	16.84	16.90	1138052
2019-10-10	16.92	17.05	16.91	16.98	1145724
2019-10-11	17.19	17.44	17.19	17.29	1339028
2019-10-14	17.23	17.26	17.14	17.21	785836
2019-10-15	17.27	17.47	17.22	17.41	1432968
2019-10-16	17.37	17.48	17.36	17.41	1380160
2019-10-17	17.49	17.60	17.48	17.58	1023300
2019-10-18	17.52	17.60	17.39	17.52	1174316
2019-10-21	17.66	17.76	17.66	17.68	1129636
2019-10-22	17.70	17.78	17.62	17.69	1413696
2019-10-23	17.68	17.73	17.61	17.71	869088
2019-10-24	17.78	17.78	17.60	17.68	770432
2019-10-25	17.66	17.85	17.66	17.80	938292
2019-10-28	17.87	18.01	17.87	17.92	1005280
2019-10-29	17.89	18.03	17.87	17.99	1241356
2019-10-30	17.99	17.99	17.82	17.93	1095508
2019-10-31	17.89	17.89	17.67	17.80	1311584
2019-11-01	17.88	18.09	17.88	18.09	1935980
2019-11-04	18.22	18.24	18.15	18.20	1373544
2019-11-05	18.26	18.39	18.24	18.24	1912680
2019-11-06	18.22	18.22	18.10	18.14	2412772
2019-11-07	18.28	18.36	18.15	18.20	1589732
2019-11-08	18.15	18.25	18.12	18.25	847008
2019-11-11	18.14	18.23	18.13	18.19	1338388
2019-11-12	18.22	18.31	18.17	18.19	923320
2019-11-13	18.10	18.18	18.04	18.14	1367948
2019-11-14	18.11	18.21	18.11	18.15	941296
2019-11-15	18.26	18.27	18.17	18.25	930092
2019-11-18	18.21	18.21	18.13	18.19	1912516
2019-11-19	18.24	18.30	18.15	18.23	1187372
2019-11-20	18.17	18.29	18.04	18.17	1165192
2019-11-21	18.19	18.19	18.03	18.07	1264544
2019-11-22	18.14	18.17	18.05	18.15	1027264
2019-11-25	18.23	18.50	18.20	18.48	1424648
2019-11-26	18.48	18.56	18.44	18.48	1146960
2019-11-27	18.55	18.62	18.53	18.62	1414036
2019-11-29	18.57	18.61	18.48	18.50	470220
2019-12-02	18.53	18.53	18.30	18.31	1179928
2019-12-03	18.15	18.24	18.05	18.23	2000748
2019-12-04	18.32	18.43	18.31	18.36	897344
2019-12-05	18.42	18.46	18.34	18.38	1132888
2019-12-06	18.55	18.65	18.55	18.58	2738320
2019-12-09	18.58	18.61	18.54	18.55	1340984
2019-12-10	18.53	18.58	18.48	18.54	1002948
2019-12-11	18.57	18.60	18.47	18.45	1192820
2019-12-12	18.47	18.72	18.42	18.63	1139280
2019-12-13	18.63	18.73	18.48	18.57	1026856
2019-12-16	18.70	18.79	18.66	18.69	1421916
2019-12-17	18.73	18.78	18.67	18.78	1735424
2019-12-18	18.80	18.85	18.75	18.83	2057924
2019-12-19	18.84	18.90	18.82	18.89	1076644
2019-12-20	18.95	19.00	18.92	18.95	1146264
2019-12-23	18.98	18.98	18.88	18.98	1646212
2019-12-24	18.99	19.00	18.95	18.99	807812
2019-12-26	19.03	19.03	18.97	19.02	992624
2019-12-27	19.05	19.05	18.88	18.93	2291528
2019-12-30	18.94	18.95	18.79	18.88	1545328
2019-12-31	18.83	18.97	18.82	18.91	1080152
2020-01-02	19.03	19.03	18.77	18.94	1811432
2020-01-03	18.72	18.89	18.69	18.85	1624384
2020-01-06	18.72	18.89	18.68	18.87	1507900
2020-01-07	18.84	18.88	18.77	18.83	1371196
2020-01-08	18.83	18.94	18.77	18.87	1386576
2020-01-09	18.95	18.97	18.86	18.90	1514992
2020-01-10	18.90	18.91	18.76	18.83	1981092
2020-01-13	18.84	18.97	18.75	18.96	1922024
2020-01-14	18.92	19.14	18.90	19.04	1514932
2020-01-15	19.01	19.18	19.00	19.11	1383972
2020-01-16	19.23	19.36	19.23	19.35	3350180
2020-01-17	19.41	19.43	19.25	19.27	1594592
2020-01-21	19.21	19.22	19.10	19.14	1344536
2020-01-22	19.20	19.25	19.10	19.13	1135768
2020-01-23	19.08	19.17	18.90	19.13	1377572
2020-01-24	19.17	19.17	18.76	18.88	1428980
2020-01-27	18.59	18.75	18.48	18.64	2036548
2020-01-28	18.76	18.86	18.73	18.82	1191144
2020-01-29	18.86	18.90	18.72	18.72	1074244
2020-01-30	18.61	18.74	18.51	18.74	1735820
2020-01-31	18.66	18.66	18.31	18.34	1827112
2020-02-03	18.46	18.61	18.45	18.55	1750492
2020-02-04	18.78	18.88	18.77	18.82	1252276
2020-02-05	19.00	19.10	18.93	19.08	1310204
2020-02-06	19.14	19.17	19.03	19.04	1344136
2020-02-07	18.96	18.98	18.77	18.81	1333928
2020-02-10	18.79	18.93	18.78	18.93	1122724
2020-02-11	19.02	19.16	18.98	19.06	1213820
2020-02-12	19.16	19.20	19.10	19.18	1448968
2020-02-13	19.09	19.27	19.08	19.23	1166032
2020-02-14	19.25	19.25	19.13	19.19	1393436
2020-02-18	19.14	19.21	19.03	19.15	1099300
2020-02-19	19.22	19.31	19.19	19.25	1058064
2020-02-20	19.19	19.34	19.06	19.32	1169516
2020-02-21	19.25	19.25	19.03	19.10	1039828
2020-02-24	18.51	18.62	18.42	18.53	1683912
2020-02-25	18.59	18.59	17.83	17.88	2284204
2020-02-26	17.97	18.12	17.62	17.66	2914876
2020-02-27	17.29	17.66	16.95	16.99	4872344
2020-02-28	16.48	16.88	16.39	16.80	7522992
2020-03-02	16.90	17.27	16.58	17.27	5739088
2020-03-03	17.27	17.55	16.69	16.86	2944784
2020-03-04	17.15	17.37	16.94	17.35	1724812
2020-03-05	16.97	17.04	16.58	16.78	2275460
2020-03-06	16.27	16.62	16.08	16.42	4031176
2020-03-09	15.18	15.49	14.78	14.80	9686920
2020-03-10	15.34	15.34	14.55	15.31	4528584
2020-03-11	14.89	15.00	14.14	14.31	8024928
2020-03-12	13.29	13.60	12.68	12.68	17695416
2020-03-13	13.44	13.69	12.55	13.69	9966264
2020-03-16	12.22	12.69	11.78	11.78	13258004
2020-03-17	12.01	12.53	11.51	12.47	13769296
2020-03-18	11.66	12.03	10.76	11.22	5910872
2020-03-19	11.18	11.97	10.76	11.78	10123820
2020-03-20	11.95	12.25	11.31	11.39	6035428
2020-03-23	11.32	11.43	10.76	11.14	9268232
2020-03-24	11.73	12.28	11.72	12.19	4617956
2020-03-25	12.31	12.94	11.98	12.48	7396772
2020-03-26	12.61	13.29	12.52	13.18	5875568
2020-03-27	12.75	13.07	12.56	12.74	4751304
2020-03-30	12.77	13.00	12.51	12.96	6401508
2020-03-31	12.91	13.10	12.64	12.88	7752900
2020-04-01	12.36	12.42	11.94	12.06	3247656
2020-04-02	11.98	12.44	11.85	12.16	4744808
2020-04-03	12.06	12.19	11.61	11.79	4014216
2020-04-06	12.28	12.80	12.28	12.74	4578780
2020-04-07	13.20	13.45	12.77	12.83	4092672
2020-04-08	13.01	13.53	12.89	13.43	3284772
2020-04-09	13.77	14.16	13.73	14.02	5468420
2020-04-13	13.93	13.97	13.46	13.62	7811176
2020-04-14	13.98	14.12	13.73	13.90	2952396
2020-04-15	13.46	13.49	13.24	13.35	3148272
2020-04-16	13.38	13.40	13.03	13.29	5973272
2020-04-17	13.75	13.92	13.65	13.88	3625348
2020-04-20	13.59	13.94	13.54	13.69	4233420
2020-04-21	13.36	13.53	13.22	13.36	5192840
2020-04-22	13.60	13.65	13.44	13.50	3421900
2020-04-23	13.60	13.89	13.58	13.65	3839500
2020-04-24	13.75	13.97	13.61	13.88	5338168
2020-04-27	14.03	14.55	14.03	14.45	4946596
2020-04-28	14.81	14.88	14.44	14.62	3594176
2020-04-29	15.06	15.44	14.95	15.33	3579628
2020-04-30	15.06	15.06	14.76	14.76	3348672
2020-05-01	14.45	14.48	14.03	14.22	5885024
2020-05-04	14.05	14.29	13.91	14.27	1989768
2020-05-05	14.52	14.73	14.32	14.38	2072024
2020-05-06	14.47	14.58	14.25	14.29	2014960
2020-05-07	14.47	14.65	14.44	14.52	1726832
2020-05-08	14.80	15.11	14.74	15.08	5068328
2020-05-11	14.88	15.12	14.77	15.00	2509304
2020-05-12	15.05	15.07	14.45	14.46	2055896
2020-05-13	14.34	14.38	13.73	13.95	2205544
2020-05-14	13.67	14.07	13.38	14.06	3379736
2020-05-15	13.93	14.30	13.85	14.26	1481024
2020-05-18	14.87	15.18	14.83	15.12	2229700
2020-05-19	15.07	15.22	14.86	14.86	1697860
2020-05-20	15.13	15.35	15.09	15.27	1969268
2020-05-21	15.26	15.37	15.12	15.30	1850732
2020-05-22	15.32	15.36	15.15	15.35	1381420
2020-05-26	15.89	15.96	15.78	15.79	1658568
2020-05-27	16.10	16.28	15.64	16.26	1998372
2020-05-28	16.41	16.41	15.85	15.93	2148628
2020-05-29	15.78	15.91	15.61	15.85	1702340
2020-06-01	15.92	16.19	15.88	16.06	2246244
2020-06-02	16.17	16.26	16.03	16.22	4462492
2020-06-03	16.45	16.72	16.43	16.62	4056124
2020-06-04	16.53	16.72	16.45	16.65	3970128
2020-06-05	17.30	17.45	17.16	17.22	2119004
2020-06-08	17.50	17.61	17.40	17.61	2016292
2020-06-09	17.32	17.39	17.10	17.25	1897972
2020-06-10	17.22	17.23	16.74	16.78	2190916
2020-06-11	16.05	16.18	15.50	15.54	2594748
2020-06-12	16.13	16.22	15.44	15.91	6710160
2020-06-15	15.42	16.33	15.39	16.24	1914892
2020-06-16	16.88	16.89	16.28	16.63	1601480
2020-06-17	16.67	16.67	16.32	16.35	1388600
2020-06-18	16.22	16.53	16.17	16.37	9933168
2020-06-19	16.64	16.64	16.14	16.28	1126036
2020-06-22	16.20	16.42	16.04	16.41	13263988
2020-06-23	16.62	16.65	16.44	16.44	11085544
2020-06-24	16.23	16.26	15.69	15.91	26522620
2020-06-25	15.82	16.12	15.69	16.12	16746704
2020-06-26	16.01	16.05	15.69	15.70	2977344
2020-06-29	15.88	16.18	15.70	16.13	1414192
2020-06-30	16.07	16.39	16.07	16.34	2240088
2020-07-01	16.37	16.47	16.17	16.25	1389260
2020-07-02	16.55	16.61	16.26	16.31	1264360
2020-07-06	16.61	16.66	16.40	16.43	3939696
2020-07-07	16.31	16.44	16.15	16.17	2386544
2020-07-08	16.17	16.36	16.04	16.30	2332396
2020-07-09	16.32	16.33	15.84	16.07	1963864
2020-07-10	16.06	16.28	16.01	16.26	1904224
2020-07-13	16.42	16.61	16.03	16.05	3509916
2020-07-14	16.01	16.28	15.91	16.28	1532436
2020-07-15	16.65	16.88	16.58	16.82	1858496
2020-07-16	16.70	16.77	16.60	16.72	1414272
2020-07-17	16.77	16.88	16.68	16.80	1547964
2020-07-20	16.76	16.83	16.69	16.76	1438168
2020-07-21	16.92	17.07	16.91	16.96	1434984
2020-07-22	16.87	17.06	16.87	17.01	1272568
2020-07-23	16.99	17.25	16.84	17.02	1823348
2020-07-24	16.90	16.94	16.74	16.78	1221448
2020-07-27	16.83	16.99	16.74	16.99	1346280
2020-07-28	16.94	17.01	16.83	16.83	1094388
2020-07-29	16.93	17.23	16.93	17.22	1247360
2020-07-30	16.96	17.19	16.89	17.15	1127968
2020-07-31	17.13	17.16	16.77	17.05	1136352
2020-08-03	17.14	17.35	17.06	17.33	1503720
2020-08-04	17.29	17.44	17.26	17.42	1563324
2020-08-05	17.56	17.73	17.53	17.73	1912816
2020-08-06	17.71	17.76	17.60	17.68	1273724
2020-08-07	17.63	17.87	17.63	17.85	5398364
2020-08-10	17.90	18.06	17.88	17.93	1522488
2020-08-11	18.10	18.14	17.78	17.84	1451668
2020-08-12	18.02	18.04	17.82	17.91	3650376
2020-08-13	17.86	18.02	17.84	17.92	1209264
2020-08-14	17.82	17.97	17.79	17.91	1326336
2020-08-17	17.94	17.99	17.88	17.97	1556808
2020-08-18	17.96	17.97	17.74	17.81	1147796
2020-08-19	17.86	17.96	17.78	17.80	1151048
2020-08-20	17.63	17.80	17.63	17.75	1060684
2020-08-21	17.68	17.75	17.56	17.63	1314432
2020-08-24	17.77	17.84	17.66	17.84	1412688
2020-08-25	17.89	17.89	17.69	17.84	1180084
2020-08-26	17.84	17.92	17.76	17.79	1264952
2020-08-27	17.84	17.90	17.70	17.81	1205816
2020-08-28	17.92	17.96	17.84	17.96	5750128
2020-08-31	17.97	17.98	17.77	17.80	1407420
2020-09-01	17.79	18.04	17.75	18.04	1469772
2020-09-02	18.10	18.22	17.90	18.19	1937928
2020-09-03	18.10	18.11	17.47	17.59	1444068
2020-09-04	17.73	17.79	17.02	17.46	1827776
2020-09-08	17.19	17.32	16.97	17.06	1539652
2020-09-09	17.25	17.38	17.16	17.31	1366364
2020-09-10	17.39	17.50	17.08	17.10	1040100
2020-09-11	17.17	17.25	16.84	17.00	2609704
2020-09-14	17.24	17.49	17.21	17.45	1060128
2020-09-15	17.60	17.64	17.46	17.51	1042996
2020-09-16	17.60	17.84	17.57	17.63	1319476
2020-09-17	17.38	17.55	17.28	17.50	1402660
2020-09-18	17.54	17.64	17.20	17.42	1124416
2020-09-21	17.05	17.12	16.71	16.91	1931608
2020-09-22	16.95	17.04	16.76	16.94	1227960
2020-09-23	16.94	17.07	16.48	16.49	1191548
2020-09-24	16.44	16.72	16.24	16.47	1732156
2020-09-25	16.40	16.77	16.40	16.71	1526420
2020-09-28	16.94	17.15	16.93	17.10	1169456
2020-09-29	17.09	17.15	16.90	17.03	1501276
2020-09-30	17.07	17.30	16.95	17.08	1412744
2020-10-01	17.17	17.35	17.10	17.33	1007576
2020-10-02	16.96	17.52	16.95	17.45	6958604
2020-10-05	17.61	17.91	17.61	17.89	1106672
2020-10-06	18.01	18.31	17.81	17.85	2209200
2020-10-07	18.03	18.25	18.03	18.21	1305816
2020-10-08	18.36	18.44	18.27	18.41	1459720
2020-10-09	18.56	18.62	18.43	18.52	1140404
2020-10-12	18.60	18.69	18.52	18.66	817360
2020-10-13	18.51	18.59	18.45	18.53	1237732
2020-10-14	18.56	18.67	18.37	18.39	952076
2020-10-15	18.17	18.57	18.07	18.53	1281252
2020-10-16	18.58	18.64	18.49	18.51	1029784
2020-10-19	18.55	18.67	18.24	18.28	1035264
2020-10-20	18.38	18.52	18.29	18.34	1532484
2020-10-21	18.33	18.44	18.16	18.16	1382236
2020-10-22	18.24	18.50	18.16	18.50	1338820
2020-10-23	18.58	18.61	18.40	18.60	1003088
2020-10-26	18.36	18.42	17.96	18.19	1100364
2020-10-27	18.18	18.23	18.00	18.00	1177976
2020-10-28	17.62	17.72	17.46	17.48	1810596
2020-10-29	17.46	17.74	17.32	17.66	2562036
2020-10-30	17.56	17.65	17.29	17.46	8718056
2020-11-02	17.65	17.76	17.53	17.76	1988252
2020-11-03	18.03	18.34	17.93	18.27	1435084
2020-11-04	18.07	18.50	18.03	18.29	1148936
2020-11-05	18.47	18.83	18.42	18.78	1604260
2020-11-06	18.83	18.85	18.59	18.62	1283332
2020-11-09	19.55	19.93	19.32	19.35	2503260
2020-11-10	19.44	19.68	19.31	19.60	2349948
2020-11-11	19.73	19.73	19.45	19.62	2205744
2020-11-12	19.48	19.54	19.14	19.30	1589756
2020-11-13	19.47	19.79	19.42	19.74	6836624
2020-11-16	20.08	20.20	19.95	20.20	2229756
2020-11-17	20.02	20.32	19.85	20.28	2779612
2020-11-18	20.35	20.43	20.02	20.04	2618032
2020-11-19	19.99	20.21	19.91	20.18	1173176
2020-11-20	20.12	20.25	20.03	20.21	2015224
2020-11-23	20.39	20.72	20.36	20.61	1686900
2020-11-24	20.88	21.09	20.78	20.99	1787576
2020-11-25	20.91	20.94	20.73	20.89	1535292
2020-11-27	20.93	20.98	20.87	20.97	750628
2020-11-30	20.93	20.97	20.52	20.58	2082124
2020-12-01	20.88	20.96	20.73	20.82	1520552
2020-12-02	20.71	20.88	20.61	20.84	1348188
2020-12-03	20.87	21.13	20.86	21.00	1117492
2020-12-04	21.11	21.48	21.11	21.48	1807116
2020-12-07	21.46	21.52	21.37	21.44	1419776
2020-12-08	21.34	21.72	21.33	21.70	3139188
2020-12-09	21.83	21.91	21.40	21.49	1769380
2020-12-10	21.34	21.73	21.29	21.72	1630376
2020-12-11	21.56	21.75	21.40	21.58	1429448
2020-12-14	21.85	21.94	21.56	21.58	1624992
2020-12-15	21.76	22.05	21.63	22.05	1471028
2020-12-16	22.11	22.14	21.89	22.02	3122900
2020-12-17	22.08	22.24	22.01	22.24	1701112
2020-12-18	22.28	22.38	22.08	22.18	1725164
2020-12-21	21.84	22.21	21.75	22.18	2414388
2020-12-22	22.26	22.42	22.20	22.39	1540552
2020-12-23	22.50	22.64	22.46	22.58	2306096
2020-12-24	22.65	22.69	22.44	22.56	799928
2020-12-28	22.80	22.82	22.44	22.46	1529228
2020-12-29	22.53	22.55	21.97	22.10	1907572
2020-12-30	22.18	22.42	22.18	22.30	1319700
2020-12-31	22.33	22.35	22.11	22.25	1524728
2021-01-04	22.43	22.45	21.68	21.95	3703348
2021-01-05	21.88	22.39	21.88	22.30	1702656
2021-01-06	22.51	23.33	22.51	23.12	3052456
2021-01-07	23.29	23.55	23.26	23.50	3174288
2021-01-08	23.64	23.71	23.18	23.50	6709948
2021-01-11	23.19	23.58	23.13	23.51	1853616
2021-01-12	23.62	23.94	23.59	23.94	1804220
2021-01-13	23.94	24.00	23.71	23.78	14112712
2021-01-14	23.94	24.31	23.92	24.21	8819368
2021-01-15	23.97	24.05	23.59	23.88	8056180
2021-01-19	24.15	24.21	23.96	24.16	3249684
2021-01-20	24.27	24.42	24.14	24.26	2540932
2021-01-21	24.33	24.38	24.00	24.07	2277328
2021-01-22	23.84	24.29	23.80	24.25	8471436
2021-01-25	24.28	24.56	23.88	24.24	2300868
2021-01-26	24.39	24.44	24.02	24.06	1756540
2021-01-27	23.70	24.00	23.43	23.57	2499260
2021-01-28	23.72	23.94	23.47	23.57	2213048
2021-01-29	23.64	23.73	23.07	23.14	7100364
2021-02-01	23.44	23.75	23.16	23.69	3203992
2021-02-02	23.96	24.05	23.74	24.01	3595616
2021-02-03	24.05	24.14	23.85	24.10	1696308
2021-02-04	24.21	24.55	24.16	24.55	1652176
2021-02-05	24.78	24.84	24.57	24.82	8219364
2021-02-08	25.06	25.38	25.00	25.38	5060292
2021-02-09	25.35	25.58	25.26	25.49	2678924
2021-02-10	25.65	25.71	25.15	25.36	4235340
2021-02-11	25.50	25.61	25.06	25.41	1471560
2021-02-12	25.34	25.53	25.22	25.50	1639336
2021-02-16	25.73	25.73	25.26	25.36	2295976
2021-02-17	25.18	25.24	24.85	25.18	1650168
2021-02-18	24.99	25.00	24.64	24.80	1891488
2021-02-19	25.00	25.39	24.99	25.30	1796440
2021-02-22	25.12	25.43	25.08	25.17	1750928
2021-02-23	24.82	25.11	24.23	25.01	2461432
2021-02-24	25.08	25.60	25.01	25.52	1698588
2021-02-25	25.52	25.62	24.55	24.61	3293152
2021-02-26	24.73	24.97	24.20	24.60	2672596
2021-03-01	25.14	25.49	25.09	25.41	2318984
2021-03-02	25.41	25.45	24.96	24.98	1698120
2021-03-03	25.06	25.19	24.70	24.70	2095136
2021-03-04	24.66	24.86	23.61	24.07	2281196
2021-03-05	24.41	24.57	23.35	24.53	6400144
2021-03-08	24.71	25.02	24.54	24.67	3053304
2021-03-09	25.01	25.25	24.84	25.05	3483628
2021-03-10	25.31	25.61	25.28	25.45	1989732
2021-03-11	25.71	25.99	25.63	25.98	1948108
2021-03-12	25.93	26.20	25.87	26.16	7780484
2021-03-15	26.18	26.32	26.00	26.31	1868732
2021-03-16	26.28	26.28	25.75	25.91	1883888
2021-03-17	25.75	26.13	25.58	26.11	1328568
2021-03-18	25.95	26.16	25.30	25.38	1912344
2021-03-19	25.35	25.71	25.12	25.54	2404784
2021-03-22	25.62	25.62	25.25	25.37	1500824
2021-03-23	25.20	25.26	24.38	24.44	3908632
2021-03-24	24.74	24.85	23.95	23.96	1974816
2021-03-25	23.77	24.57	23.54	24.49	2891648
2021-03-26	24.74	24.92	24.41	24.92	1876572
2021-03-29	24.78	24.99	24.26	24.30	2757728
2021-03-30	24.33	24.75	24.16	24.70	1973904
2021-03-31	24.78	25.10	24.77	24.92	1596488
2021-04-01	25.11	25.26	25.05	25.25	8845380
2021-04-05	25.57	25.57	25.25	25.39	2160184
2021-04-06	25.41	25.59	25.33	25.38	1607816
2021-04-07	25.40	25.45	24.97	25.05	4190360
2021-04-08	25.18	25.30	24.90	25.21	1425096
2021-04-09	25.24	25.28	25.09	25.26	1530504
2021-04-12	25.26	25.27	25.03	25.21	1753476
2021-04-13	25.22	25.28	24.91	25.17	1799920
2021-04-14	25.23	25.64	25.14	25.33	1501112
2021-04-15	25.54	25.56	25.25	25.48	1396396
2021-04-16	25.58	25.60	25.38	25.54	1590820
2021-04-19	25.46	25.52	25.09	25.27	1779684
2021-04-20	25.19	25.22	24.56	24.75	2378660
2021-04-21	24.74	25.31	24.57	25.31	1888324
2021-04-22	25.36	25.61	25.13	25.23	1685300
2021-04-23	25.35	25.77	25.30	25.68	1183776
2021-04-26	25.85	25.99	25.80	25.92	2074892
2021-04-27	26.04	26.08	25.88	25.99	2225188
2021-04-28	25.93	26.08	25.86	26.01	1232248
2021-04-29	26.25	26.25	25.71	25.95	1823364
2021-04-30	25.71	25.90	25.53	25.61	1452064
2021-05-03	25.86	25.86	25.62	25.73	2716776
2021-05-04	25.57	25.65	25.17	25.49	1654348
2021-05-05	25.60	25.55	25.26	25.39	1007348
2021-05-06	25.41	25.43	24.95	25.36	1942440
2021-05-07	25.36	25.69	25.31	25.66	1360852
2021-05-10	25.65	25.65	25.07	25.07	1741588
2021-05-11	24.57	25.12	24.53	25.00	1760584
2021-05-12	24.79	24.95	24.15	24.19	1852428
2021-05-13	24.30	24.78	24.16	24.59	2023092
2021-05-14	24.84	25.20	24.73	25.16	1515408
2021-05-17	25.01	25.20	24.85	25.20	1251168
2021-05-18	25.22	25.40	25.03	25.04	1201352
2021-05-19	24.63	24.83	24.43	24.83	2155104
2021-05-20	24.88	25.05	24.69	25.01	1169640
2021-05-21	25.23	25.31	25.01	25.07	1548572
2021-05-24	25.17	25.34	25.07	25.23	1157256
2021-05-25	25.34	25.46	24.99	25.02	1177024
2021-05-26	25.09	25.45	25.09	25.44	1445128
2021-05-27	25.59	25.77	25.51	25.71	1140540
2021-05-28	25.86	25.86	25.62	25.71	1180664
2021-06-01	25.87	25.97	25.47	25.97	1734864
2021-06-02	26.01	26.01	25.82	25.97	1142616
2021-06-03	25.80	25.86	25.52	25.76	1161216
2021-06-04	25.92	25.94	25.72	25.87	1056564
2021-06-07	25.93	26.17	25.90	26.16	1109568
2021-06-08	26.24	26.50	26.12	26.46	1287020
2021-06-09	26.53	26.53	26.23	26.26	1055604
2021-06-10	26.36	26.40	26.04	26.13	1269984
2021-06-11	26.24	26.37	26.19	26.37	1112768
2021-06-14	26.43	26.49	26.16	26.24	1284732
2021-06-15	26.26	26.26	25.96	26.19	1159092
2021-06-16	26.11	26.20	25.89	26.11	1249296
2021-06-17	26.05	26.14	25.50	25.79	1633840
2021-06-18	25.49	25.63	25.16	25.22	2034336
2021-06-21	25.44	25.83	25.37	25.79	1600036
2021-06-22	25.73	25.92	25.56	25.83	1102496
2021-06-23	25.86	26.03	25.86	25.91	1102244
2021-06-24	26.06	26.21	25.98	26.20	1622304
2021-06-25	26.27	26.43	26.21	26.32	4819264
2021-06-28	26.38	26.38	25.95	26.13	1493440
2021-06-29	26.21	26.27	25.98	26.03	1340500
2021-06-30	26.00	26.13	25.90	26.05	1050616
2021-07-01	26.21	26.28	26.09	26.21	2121632
2021-07-02	26.24	26.30	25.96	26.00	6766924
2021-07-06	26.06	26.06	25.48	25.69	1861268
2021-07-07	25.68	25.80	25.27	25.49	1469568
2021-07-08	25.02	25.49	24.81	25.27	1694324
2021-07-09	25.54	25.80	25.42	25.80	1302576
2021-07-12	25.72	25.84	25.58	25.84	1818900
2021-07-13	25.69	25.70	25.33	25.35	1331792
2021-07-14	25.50	25.57	24.95	24.97	1253416
2021-07-15	24.85	25.00	24.57	24.83	1368596
2021-07-16	25.06	25.10	24.48	24.53	1586128
2021-07-19	24.09	24.40	23.86	24.15	4242188
2021-07-20	24.23	25.01	24.15	24.91	2197116
2021-07-21	25.05	25.34	24.94	25.30	1573372
2021-07-22	25.27	25.27	24.85	24.98	988756
2021-07-23	25.13	25.13	24.83	25.12	1212000
2021-07-26	25.14	25.34	25.07	25.20	1008392
2021-07-27	25.09	25.09	24.70	24.95	1864644
2021-07-28	25.08	25.43	24.88	25.27	1212804
2021-07-29	25.41	25.66	25.36	25.48	1292608
2021-07-30	25.37	25.64	25.25	25.35	1257620
2021-08-02	25.48	25.72	25.16	25.21	1612164
2021-08-03	25.30	25.31	24.90	25.30	1074680
2021-08-04	25.11	25.34	25.02	25.02	983120
2021-08-05	25.11	25.45	25.08	25.45	1044564
2021-08-06	25.60	25.70	25.44	25.55	1506376
2021-08-09	25.49	25.55	25.32	25.45	1263428
2021-08-10	25.49	25.56	25.35	25.51	1091612
2021-08-11	25.55	25.67	25.31	25.67	1015056
2021-08-12	25.67	25.67	25.44	25.63	881816
2021-08-13	25.64	25.67	25.39	25.43	952964
2021-08-16	25.30	25.32	25.05	25.24	1223880
2021-08-17	25.00	25.03	24.63	24.92	1555972
2021-08-18	24.89	25.06	24.69	24.70	1505984
2021-08-19	24.48	24.65	24.26	24.39	1515464
2021-08-20	24.40	24.80	24.40	24.79	1881708
2021-08-23	24.98	25.23	24.94	25.18	1160652
2021-08-24	25.28	25.53	25.26	25.51	1170140
2021-08-25	25.51	25.78	25.44	25.64	1019328
2021-08-26	25.59	25.69	25.33	25.39	1667380
2021-08-27	25.46	26.07	25.45	26.03	1467776
2021-08-30	26.10	26.10	25.86	25.91	2311976
2021-08-31	25.90	25.99	25.80	25.92	1982920
2021-09-01	26.01	26.17	25.81	26.07	8404088
2021-09-02	26.18	26.34	26.11	26.25	1530604
2021-09-03	26.19	26.23	26.04	26.11	972248
2021-09-07	26.12	26.21	25.94	25.96	1685288
2021-09-08	25.89	25.94	25.55	25.68	1031316
2021-09-09	25.65	25.93	25.55	25.72	933036
2021-09-10	25.86	25.89	25.41	25.43	946708
2021-09-13	25.60	25.60	25.27	25.56	1897880
2021-09-14	25.64	25.64	25.15	25.25	1611420
2021-09-15	25.26	25.54	25.18	25.52	1004596
2021-09-16	25.53	25.63	25.33	25.51	1237412
2021-09-17	25.51	25.61	25.31	25.47	1155592
2021-09-20	24.92	25.08	24.61	24.94	2421740
2021-09-21	25.13	25.18	24.78	24.91	1476580
2021-09-22	25.06	25.44	25.06	25.28	1158104
2021-09-23	25.40	25.78	25.40	25.70	1092532
2021-09-24	25.54	25.71	25.44	25.60	3221544
2021-09-27	25.66	26.05	25.65	25.92	1990216
2021-09-28	25.77	25.81	25.33	25.37	1645200
2021-09-29	25.49	25.49	25.28	25.31	1517780
2021-09-30	25.41	25.47	25.03	25.03	919996
2021-10-01	25.17	25.58	24.92	25.45	2592196
2021-10-04	25.42	25.48	25.08	25.18	1272352
2021-10-05	25.29	25.51	25.16	25.27	1092428
2021-10-06	25.02	25.20	24.82	25.16	1444896
2021-10-07	25.40	25.73	25.37	25.56	1389216
2021-10-08	25.58	25.63	25.36	25.37	851172
2021-10-11	25.38	25.56	25.20	25.20	882584
2021-10-12	25.26	25.44	25.22	25.36	1262488
2021-10-13	25.40	25.47	25.18	25.47	1161708
2021-10-14	25.72	25.87	25.68	25.83	894964
2021-10-15	26.07	26.09	25.77	25.81	5663012
2021-10-18	25.68	25.85	25.63	25.81	1228604
2021-10-19	25.91	26.00	25.77	25.92	1159796
2021-10-20	25.95	26.15	25.87	26.09	966640
2021-10-21	26.08	26.25	26.00	26.17	1308728
2021-10-22	26.17	26.26	25.98	26.16	847320
2021-10-25	26.22	26.41	26.15	26.36	1311736
2021-10-26	26.43	26.49	26.16	26.16	1069756
2021-10-27	26.13	26.13	25.67	25.68	1237048
2021-10-28	25.84	26.17	25.84	26.17	1172864
2021-10-29	26.14	26.27	26.04	26.14	1044272
2021-11-01	26.27	26.81	26.27	26.80	1442316
2021-11-02	26.84	26.85	26.64	26.81	1460864
2021-11-03	26.77	27.34	26.77	27.24	1196084
2021-11-04	27.32	27.43	27.08	27.17	1461212
2021-11-05	27.36	27.63	27.31	27.49	4331536
2021-11-08	27.67	27.73	27.49	27.54	1665384
2021-11-09	27.53	27.61	27.28	27.45	1244508
2021-11-10	27.33	27.47	26.91	27.05	1324996
2021-11-11	27.17	27.31	27.08	27.20	973156
2021-11-12	27.31	27.32	27.18	27.28	1073052
2021-11-15	27.40	27.40	27.12	27.23	1077712
2021-11-16	27.15	27.30	27.07	27.25	1528812
2021-11-17	27.19	27.19	26.82	26.93	1268252
2021-11-18	27.07	27.09	26.61	26.79	3169552
2021-11-19	26.63	26.72	26.52	26.54	9514592
2021-11-22	26.71	26.86	26.44	26.47	1512604
2021-11-23	26.44	26.60	26.12	26.41	1244068
2021-11-24	26.23	26.50	26.13	26.47	1034612
2021-11-26	25.75	25.86	25.23	25.58	4669264
2021-11-29	25.98	25.98	25.38	25.56	1826976
2021-11-30	25.37	25.46	24.78	25.01	2693352
2021-12-01	25.53	25.66	24.48	24.48	2550576
2021-12-02	24.64	25.20	24.54	25.15	2936784
2021-12-03	25.25	25.25	24.44	24.66	2401480
2021-12-06	24.84	25.33	24.58	25.16	1935032
2021-12-07	25.54	25.93	25.52	25.56	1685704
2021-12-08	25.64	25.84	25.49	25.75	1822456
2021-12-09	25.61	25.68	25.21	25.22	1648432
2021-12-10	25.44	25.45	24.97	25.16	1566928
2021-12-13	25.13	25.13	24.69	24.84	1579072
2021-12-14	24.68	25.00	24.54	24.64	3822056
2021-12-15	24.64	25.04	24.32	25.02	2591352
2021-12-16	25.22	25.25	24.44	24.54	1813448
2021-12-17	24.46	24.88	24.19	24.70	1973980
2021-12-20	24.34	24.37	23.96	24.32	4287816
2021-12-21	24.62	25.05	24.57	25.04	2176304
2021-12-22	25.02	25.28	24.98	25.28	1712204
2021-12-23	25.34	25.55	25.30	25.48	1463716
2021-12-27	25.48	25.73	25.34	25.72	2766564
2021-12-28	25.72	25.91	25.55	25.61	1384276
2021-12-29	25.61	25.68	25.46	25.62	1289652
2021-12-30	25.66	25.88	25.61	25.63	1383140
2021-12-31	25.61	25.75	25.58	25.60	4273456
2022-01-03	25.75	25.98	25.57	25.87	2315708
2022-01-04	25.95	26.06	25.68	25.85	1250428
2022-01-05	25.86	25.95	25.05	25.07	1424596
2022-01-06	25.17	25.38	24.87	25.21	2715208
2022-01-07	25.22	25.38	24.91	24.94	3292328
2022-01-10	24.81	24.86	24.37	24.86	2904584
2022-01-11	24.91	25.16	24.65	25.15	1201588
2022-01-12	25.26	25.34	24.85	25.00	1608828
2022-01-13	25.07	25.23	24.73	24.80	1435576
2022-01-14	24.61	24.79	24.37	24.79	3030520
2022-01-18	24.56	24.61	24.04	24.09	2992216
2022-01-19	24.21	24.28	23.70	23.72	3993356
2022-01-20	23.85	24.24	23.27	23.31	3047716
2022-01-21	23.18	23.49	22.85	22.86	7665576
2022-01-24	22.50	23.40	22.13	23.37	7633008
2022-01-25	23.00	23.30	22.53	22.97	3474300
2022-01-26	23.31	23.51	22.47	22.71	1966712
2022-01-27	22.88	23.12	22.12	22.21	3563892
2022-01-28	22.26	22.65	21.85	22.63	4736428
2022-01-31	22.58	23.32	22.51	23.32	3585660
2022-02-01	23.41	23.60	22.99	23.58	2498984
2022-02-02	23.64	23.67	23.18	23.40	2668976
2022-02-03	23.13	23.34	22.91	22.97	1601536
2022-02-04	22.96	23.26	22.69	23.10	2210180
2022-02-07	23.13	23.37	23.04	23.18	1873344
2022-02-08	23.19	23.62	23.18	23.59	3289592
2022-02-09	23.80	24.04	23.75	24.04	2061276
2022-02-10	23.70	24.31	23.55	23.71	1539976
2022-02-11	23.76	23.97	23.24	23.39	3459196
2022-02-14	23.45	23.64	23.18	23.31	2469068
2022-02-15	23.55	23.98	23.55	23.95	1356568
2022-02-16	23.84	24.07	23.75	23.96	1208988
2022-02-17	23.75	23.79	23.31	23.37	1861916
2022-02-18	23.33	23.54	23.07	23.16	2041788
2022-02-22	23.03	23.26	22.68	22.83	3173012
2022-02-23	22.98	23.05	22.33	22.36	2890624
2022-02-24	21.78	22.93	21.75	22.88	7737324
2022-02-25	22.96	23.44	22.77	23.44	4410092
2022-02-28	23.22	23.65	23.22	23.53	1852748
2022-03-01	23.47	23.57	22.90	23.08	1815884
2022-03-02	23.24	23.73	23.18	23.64	1550436
2022-03-03	23.74	23.74	23.19	23.34	1484428
2022-03-04	23.16	23.18	22.73	22.91	1652368
2022-03-07	22.94	22.99	22.24	22.25	2168868
2022-03-08	22.32	22.90	22.18	22.39	2646096
2022-03-09	22.82	23.13	22.79	23.01	1720248
2022-03-10	22.72	23.02	22.64	22.99	1190080
2022-03-11	23.13	23.21	22.65	22.68	1196114
2022-03-14	22.76	22.76	22.15	22.26	3731494
2022-03-15	22.26	22.62	22.26	22.60	2721030
2022-03-16	22.88	23.36	22.70	23.36	1882788
2022-03-17	23.25	23.70	23.20	23.70	1024970
2022-03-18	23.61	23.98	23.54	23.95	2993110
2022-03-21	23.95	24.06	23.61	23.78	2116640
2022-03-22	23.89	24.15	23.85	23.96	2046816
2022-03-23	23.83	23.91	23.54	23.55	1271284
2022-03-24	23.69	23.80	23.47	23.80	907340
2022-03-25	23.81	23.88	23.62	23.84	2008242
2022-03-28	23.81	23.82	23.49	23.81	1290006
2022-03-29	24.02	24.50	24.01	24.42	1926254
2022-03-30	24.38	24.42	23.89	24.02	1730810
2022-03-31	24.00	24.14	23.68	23.68	947552
2022-04-01	23.82	23.97	23.67	23.93	1358770
2022-04-04	23.97	24.01	23.78	24.01	1525706
2022-04-05	23.97	24.11	23.40	23.46	2410724
2022-04-06	23.26	23.30	22.94	23.11	2720056
2022-04-07	23.11	23.21	22.68	23.03	2624458
2022-04-08	23.01	23.16	22.81	22.88	4243234
2022-04-11	22.79	23.06	22.72	22.76	1715902
2022-04-12	23.01	23.31	22.74	22.82	1761934
2022-04-13	22.88	23.30	22.88	23.26	1484472
2022-04-14	23.30	23.43	23.05	23.06	1324820
2022-04-18	23.01	23.05	22.80	22.91	2305448
2022-04-19	22.94	23.46	22.94	23.40	1611182
2022-04-20	23.53	23.66	23.44	23.49	2523188
2022-04-21	23.72	23.75	22.88	22.96	1765424
2022-04-22	22.87	22.88	22.33	22.37	2940318
2022-04-25	22.19	22.56	21.96	22.54	5186198
2022-04-26	22.37	22.39	21.81	21.83	9252478
2022-04-27	21.88	22.06	21.66	21.77	16662766
2022-04-28	22.02	22.29	21.53	22.18	15132178
2022-04-29	22.07	22.32	21.50	21.54	9375456
2022-05-02	21.57	21.86	21.25	21.77	6618852
2022-05-03	21.75	22.05	21.65	21.95	2633210
2022-05-04	22.01	22.55	21.62	22.52	2276850
2022-05-05	22.29	22.29	21.38	21.63	4208044
2022-05-06	21.55	21.56	21.02	21.26	7003802
2022-05-09	20.92	21.02	20.25	20.35	6633936
2022-05-10	20.61	20.78	19.87	20.30	3944672
2022-05-11	20.30	20.69	19.81	19.84	2745366
2022-05-12	19.74	20.27	19.65	20.11	11395354
2022-05-13	20.35	20.91	20.35	20.77	5748620
2022-05-16	20.69	20.86	20.52	20.64	2911416
2022-05-17	20.98	21.29	20.83	21.27	4568114
2022-05-18	21.01	21.11	20.40	20.53	6292776
2022-05-19	20.37	20.80	20.35	20.55	3958496
2022-05-20	20.76	20.79	19.99	20.49	3098700
2022-05-23	20.68	20.80	20.40	20.72	2416600
2022-05-24	20.53	20.55	20.03	20.39	2811116
2022-05-25	20.29	20.89	20.27	20.78	2896460
2022-05-26	20.89	21.36	20.85	21.25	3807584
2022-05-27	21.38	21.79	21.32	21.79	2376686
2022-05-31	21.72	21.73	21.40	21.53	2647914
2022-06-01	21.63	21.73	21.11	21.41	2350516
2022-06-02	21.44	21.91	21.39	21.90	2091028
2022-06-03	21.74	21.82	21.59	21.72	1833124
2022-06-06	21.94	21.96	21.71	21.81	2121624
2022-06-07	21.64	22.11	21.62	22.10	1930766
2022-06-08	22.00	22.08	21.69	21.78	1243978
2022-06-09	21.70	21.72	21.30	21.31	1763134
2022-06-10	20.94	21.03	20.60	20.69	7015660
2022-06-13	20.11	20.24	19.58	19.66	7212260
2022-06-14	19.75	19.81	19.40	19.61	4340766
2022-06-15	19.80	20.13	19.53	19.88	2265860
2022-06-16	19.42	19.48	18.82	18.94	5579676
2022-06-17	19.03	19.34	18.91	19.13	5787582
2022-06-21	19.41	19.67	19.32	19.37	4290260
2022-06-22	19.09	19.48	19.04	19.31	2972882
2022-06-23	19.37	19.57	19.19	19.53	2994586
2022-06-24	19.70	20.17	19.64	20.16	4390316
2022-06-27	20.24	20.35	20.04	20.21	3510622
2022-06-28	20.37	20.51	19.87	19.89	3490010
2022-06-29	19.90	19.90	19.51	19.69	2306722
2022-06-30	19.38	19.74	19.21	19.50	2577280
2022-07-01	19.44	19.77	19.30	19.74	2208778
2022-07-05	19.40	19.85	19.18	19.83	2095858
2022-07-06	19.78	19.93	19.48	19.67	1634944
2022-07-07	19.84	20.18	19.84	20.14	2144484
2022-07-08	20.10	20.27	19.92	20.12	3497440
2022-07-11	19.99	20.05	19.73	19.77	2661518
2022-07-12	19.71	19.92	19.59	19.70	3653436
2022-07-13	19.43	19.78	19.38	19.67	19601104
2022-07-14	19.35	19.49	19.17	19.45	12689008
2022-07-15	19.69	19.87	19.44	19.86	1980782
2022-07-18	20.07	20.21	19.77	19.83	2550828
2022-07-19	20.09	20.53	20.03	20.50	1403402
2022-07-20	20.50	20.85	20.47	20.82	2862074
2022-07-21	20.70	20.93	20.53	20.93	1632152
2022-07-22	20.95	21.05	20.51	20.64	1925088
2022-07-25	20.72	20.79	20.54	20.77	1570458
2022-07-26	20.69	20.71	20.55	20.60	1397996
2022-07-27	20.76	21.13	20.69	21.04	1453008
2022-07-28	21.16	21.37	20.87	21.36	1596994
2022-07-29	21.40	21.59	21.27	21.53	3203374
2022-08-01	21.41	21.64	21.25	21.54	1877266
2022-08-02	21.46	21.68	21.35	21.47	1619934
2022-08-03	21.60	21.80	21.53	21.75	2328968
2022-08-04	21.75	21.76	21.61	21.69	1187394
2022-08-05	21.45	21.85	21.41	21.82	2683568
2022-08-08	21.96	22.24	21.95	22.02	2346414
2022-08-09	21.95	21.95	21.63	21.73	1434168
2022-08-10	22.10	22.36	22.08	22.33	1377038
2022-08-11	22.53	22.75	22.39	22.43	2073468
2022-08-12	22.53	22.85	22.45	22.85	1323208
2022-08-15	22.66	22.90	22.60	22.88	1704494
2022-08-16	22.85	23.05	22.73	22.95	1510914
2022-08-17	22.70	22.74	22.44	22.59	1444206
2022-08-18	22.62	22.80	22.55	22.77	1595838
2022-08-19	22.54	22.57	22.24	22.31	1683206
2022-08-22	22.02	22.02	21.79	21.84	1326172
2022-08-23	21.92	22.12	21.85	21.89	2262128
2022-08-24	21.90	22.13	21.82	22.03	1081162
2022-08-25	22.16	22.39	22.11	22.39	867656
2022-08-26	22.37	22.39	21.65	21.67	1481348
2022-08-29	21.48	21.68	21.40	21.47	1246090
2022-08-30	21.56	21.57	21.08	21.18	1087996
2022-08-31	21.23	21.29	21.02	21.05	1119762
2022-09-01	20.90	20.90	20.53	20.83	2150428
2022-09-02	21.10	21.13	20.59	20.68	2820706
2022-09-06	20.79	20.79	20.39	20.50	1336048
2022-09-07	20.47	20.97	20.46	20.95	1568926
2022-09-08	20.78	21.14	20.68	21.13	1099250
2022-09-09	21.32	21.60	21.31	21.56	1449308
2022-09-12	21.69	21.86	21.63	21.81	1223348
2022-09-13	21.28	21.37	20.90	20.98	1472748
2022-09-14	21.05	21.08	20.78	21.05	1283120
2022-09-15	20.93	21.22	20.80	20.89	1218682
2022-09-16	20.61	20.62	20.34	20.55	2351134
2022-09-19	20.34	20.76	20.34	20.73	1787388
2022-09-20	20.57	20.57	20.28	20.34	1326066
2022-09-21	20.49	20.70	20.06	20.06	1714182
2022-09-22	20.04	20.07	19.52	19.59	4097166
2022-09-23	19.33	19.33	18.86	19.13	5687518
2022-09-26	19.04	19.36	18.77	18.83	3134836
2022-09-27	19.06	19.22	18.71	18.89	3269428
2022-09-28	19.00	19.57	18.94	19.45	3392930
2022-09-29	19.22	19.24	18.77	19.03	6767020
2022-09-30	18.97	19.38	18.88	18.90	21982706
2022-10-03	19.14	19.51	18.93	19.40	2244056
2022-10-04	19.77	20.20	19.77	20.20	3004996
2022-10-05	19.90	20.15	19.69	20.06	1723978
2022-10-06	19.97	20.22	19.85	19.94	2137278
2022-10-07	19.75	19.76	19.28	19.38	1356594
2022-10-10	19.45	19.47	19.11	19.25	2189240
2022-10-11	19.16	19.51	18.92	19.26	2243162
2022-10-12	19.25	19.31	19.00	19.19	1864356
2022-10-13	18.81	19.72	18.63	19.64	2263412
2022-10-14	19.79	19.91	19.12	19.13	2460256
2022-10-17	19.50	19.78	19.50	19.72	1955092
2022-10-18	20.13	20.29	19.81	19.99	1582256
2022-10-19	19.80	19.89	19.42	19.63	1885280
2022-10-20	19.63	19.90	19.32	19.39	1925754
2022-10-21	19.45	19.83	19.26	19.78	1978698
2022-10-24	19.87	19.93	19.63	19.88	2195390
2022-10-25	19.90	20.48	19.88	20.41	1979398
2022-10-26	20.48	20.84	20.43	20.48	2243592
2022-10-27	20.64	20.81	20.47	20.48	2818686
2022-10-28	20.54	20.96	20.43	20.94	2144444
2022-10-31	20.83	21.04	20.75	20.92	4827010
2022-11-01	21.17	21.20	20.90	20.98	3028152
2022-11-02	20.91	21.12	20.30	20.31	1870722
2022-11-03	20.05	20.35	19.88	20.19	1583856
2022-11-04	20.51	20.59	20.08	20.43	1979414
2022-11-07	20.53	20.64	20.33	20.55	1727444
2022-11-08	20.64	20.85	20.34	20.58	1835382
2022-11-09	20.40	20.48	20.01	20.04	2614502
2022-11-10	20.86	21.33	20.77	21.33	2031324
2022-11-11	21.39	21.71	21.33	21.55	1658942
2022-11-14	21.43	21.64	21.30	21.31	1726284
2022-11-15	21.68	21.85	21.46	21.63	2658114
2022-11-16	21.50	21.50	21.17	21.23	2504192
2022-11-17	20.92	21.08	20.80	21.06	1496570
2022-11-18	21.30	21.35	21.02	21.16	2387270
2022-11-21	21.04	21.10	20.93	21.05	2669206
2022-11-22	21.17	21.35	21.06	21.33	1192862
2022-11-23	21.29	21.47	21.24	21.40	1144664
2022-11-25	21.39	21.53	21.37	21.47	733984
2022-11-28	21.29	21.37	20.98	21.05	1670080
2022-11-29	21.05	21.24	21.05	21.11	2168626
2022-11-30	21.15	21.68	20.92	21.68	2151516
2022-12-01	21.74	21.88	21.55	21.65	2317118
2022-12-02	21.37	21.85	21.37	21.77	2119664
2022-12-05	21.67	21.67	21.10	21.17	2200640
2022-12-06	21.18	21.19	20.72	20.76	1534584
2022-12-07	20.72	20.90	20.65	20.70	2242678
2022-12-08	20.82	21.04	20.70	20.85	1703474
2022-12-09	20.75	20.87	20.62	20.63	1732514
2022-12-12	20.66	20.91	20.57	20.89	1847988
2022-12-13	21.54	21.63	20.91	21.05	4013048
2022-12-14	21.05	21.22	20.77	20.94	2454362
2022-12-15	20.68	20.72	20.36	20.43	3006056
2022-12-16	20.16	20.33	20.06	20.25	3292954
2022-12-19	20.27	20.27	19.89	19.97	2424186
2022-12-20	19.92	20.18	19.87	20.07	2741868
2022-12-21	20.24	20.48	20.22	20.40	1826626
2022-12-22	20.24	20.24	19.79	20.14	2100226
2022-12-23	20.12	20.24	19.99	20.24	2123268
2022-12-27	20.25	20.27	20.06	20.14	2449200
2022-12-28	20.13	20.24	19.80	19.81	2251806
2022-12-29	19.95	20.34	19.91	20.30	2441602
2022-12-30	20.12	20.29	20.04	20.26	2316906
2023-01-03	20.41	20.57	19.98	20.14	2564214
2023-01-04	20.30	20.55	20.25	20.43	1774388
2023-01-05	20.30	20.32	20.06	20.21	1652422
2023-01-06	20.39	20.73	20.25	20.69	1318156
2023-01-09	20.83	20.98	20.71	20.74	1772412
2023-01-10	20.72	21.01	20.66	21.00	1110566
2023-01-11	21.08	21.29	21.04	21.29	1041138
2023-01-12	21.38	21.60	21.18	21.59	1327526
2023-01-13	21.42	21.75	21.42	21.73	1968660
2023-01-17	21.72	21.80	21.63	21.71	2194362
2023-01-18	21.79	21.95	21.39	21.40	1987642
2023-01-19	21.26	21.28	21.03	21.16	3339394
2023-01-20	21.25	21.56	21.11	21.56	1897352
2023-01-23	21.59	21.93	21.53	21.87	1668790
2023-01-24	21.76	21.90	21.68	21.80	2012222
2023-01-25	21.61	21.85	21.45	21.85	1020430
2023-01-26	22.01	22.12	21.75	22.00	951266
2023-01-27	21.94	22.23	21.94	22.15	2723072
2023-01-30	21.96	22.16	21.84	21.85	2178458
2023-01-31	21.93	22.38	21.93	22.37	1856920
2023-02-01	22.36	22.93	22.24	22.76	3653988
2023-02-02	22.93	23.30	22.91	23.18	2555076
2023-02-03	22.89	23.25	22.83	23.01	1762008
2023-02-06	22.84	22.91	22.59	22.69	1164110
2023-02-07	22.62	22.91	22.41	22.85	1426954
2023-02-08	22.74	22.83	22.49	22.55	1182976
2023-02-09	22.69	22.80	22.16	22.20	1147116
2023-02-10	22.12	22.26	22.05	22.24	1809032
2023-02-13	22.25	22.52	22.12	22.51	990298
2023-02-14	22.39	22.68	22.25	22.54	872046
2023-02-15	22.38	22.77	22.34	22.77	1166570
2023-02-16	22.49	22.79	22.38	22.54	738000
2023-02-17	22.46	22.55	22.31	22.53	900168
2023-02-21	22.29	22.33	21.87	21.91	1082956
2023-02-22	21.95	22.10	21.84	21.96	2435328
2023-02-23	22.10	22.20	21.80	22.10	942096
2023-02-24	21.83	21.94	21.70	21.90	3879948
2023-02-27	22.08	22.19	21.91	21.97	1401680
2023-02-28	21.99	22.17	21.95	21.96	1714830
2023-03-01	21.97	22.09	21.86	21.99	1539688
2023-03-02	21.84	22.11	21.73	22.07	1313618
2023-03-03	22.16	22.41	22.05	22.36	2038586
2023-03-06	22.40	22.40	21.97	22.04	1235172
2023-03-07	22.05	22.10	21.74	21.78	1854170
2023-03-08	21.82	21.89	21.64	21.80	1827082
2023-03-09	21.80	21.86	21.17	21.18	1666680
2023-03-10	21.10	21.10	20.36	20.57	5069670
2023-03-13	20.14	20.56	19.95	20.20	5321602
2023-03-14	20.77	20.86	20.35	20.58	1690056
2023-03-15	20.07	20.24	19.87	20.24	2245250
2023-03-16	19.99	20.64	19.89	20.52	2081246
2023-03-17	20.33	20.37	19.94	20.00	1602130
2023-03-20	20.18	20.45	20.15	20.26	1553320
2023-03-21	20.61	20.78	20.57	20.59	1550840
2023-03-22	20.60	20.65	20.01	20.01	1343976
2023-03-23	20.18	20.39	19.74	19.91	1653998
2023-03-24	19.78	20.08	19.59	20.07	1996986
2023-03-27	20.32	20.38	20.12	20.28	4509672
2023-03-28	20.23	20.37	20.16	20.28	1392472
2023-03-29	20.48	20.54	20.34	20.53	9334472
2023-03-30	20.70	20.76	20.48	20.56	1618090
2023-03-31	20.72	20.97	20.68	20.97	2256322
2023-04-03	21.00	21.08	20.74	20.96	2663970
2023-04-04	20.99	20.99	20.48	20.59	1157200
2023-04-05	20.50	20.53	20.26	20.39	1747562
2023-04-06	20.38	20.46	20.26	20.41	1521612
2023-04-10	20.33	20.63	20.31	20.63	1665140
2023-04-11	20.70	20.88	20.67	20.78	2314708
2023-04-12	21.00	21.00	20.62	20.65	1431776
2023-04-13	20.74	20.93	20.66	20.89	1099146
2023-04-14	20.90	21.00	20.58	20.71	1283610
2023-04-17	20.76	20.95	20.75	20.94	1501782
2023-04-18	21.03	21.04	20.77	20.87	1031884
2023-04-19	20.77	20.97	20.73	20.93	2095020
2023-04-20	20.76	20.92	20.72	20.81	1732612
2023-04-21	20.82	20.88	20.65	20.83	2051010
2023-04-24	20.79	20.91	20.69	20.80	957158
2023-04-25	20.63	20.63	20.30	20.31	1169446
2023-04-26	20.28	20.35	20.08	20.13	1393574
2023-04-27	20.19	20.41	20.08	20.40	1184400
2023-04-28	20.37	20.64	20.34	20.59	1630544
2023-05-01	20.56	20.80	20.51	20.60	1230220
2023-05-02	20.50	20.50	19.97	20.19	1516112
2023-05-03	20.26	20.60	20.21	20.22	1647266
2023-05-04	20.10	20.10	19.79	19.96	2143882
2023-05-05	20.28	20.49	20.26	20.43	1924280
2023-05-08	20.53	20.55	20.29	20.39	1212420
2023-05-09	20.27	20.40	20.18	20.31	1279750
2023-05-10	20.58	20.58	20.19	20.39	1381636
2023-05-11	20.28	20.31	20.13	20.23	1294816
2023-05-12	20.30	20.32	20.05	20.19	1172890
2023-05-15	20.25	20.52	20.20	20.44	1343068
2023-05-16	20.30	20.32	20.11	20.11	1108812
2023-05-17	20.24	20.57	20.12	20.53	1455010
2023-05-18	20.48	20.72	20.43	20.69	1168414
2023-05-19	20.78	20.80	20.44	20.52	1226916
2023-05-22	20.58	20.84	20.53	20.76	1288558
2023-05-23	20.72	20.96	20.61	20.61	1419570
2023-05-24	20.50	20.53	20.30	20.40	1036642
2023-05-25	20.39	20.42	20.11	20.28	2016626
2023-05-26	20.31	20.54	20.28	20.51	1056568
2023-05-30	20.61	20.68	20.38	20.47	1003928
2023-05-31	20.37	20.48	20.08	20.24	1027390
2023-06-01	20.27	20.51	20.15	20.45	1712504
2023-06-02	20.70	21.15	20.67	21.14	2512150
2023-06-05	21.08	21.00	20.76	21.14	1234676
2023-06-06	20.84	21.46	20.83	21.41	1952848
2023-06-07	21.51	21.80	21.51	21.75	1435536
2023-06-08	21.70	21.75	21.49	21.68	1217974
2023-06-09	21.69	21.70	21.47	21.53	1189340
2023-06-12	21.58	21.72	21.45	21.64	1356842
2023-06-13	21.76	21.99	21.72	21.91	1418212
2023-06-14	21.96	22.04	21.55	21.70	1393268
2023-06-15	21.62	21.91	21.60	21.90	1720620
2023-06-16	21.97	22.01	21.65	21.75	2006306
2023-06-20	21.69	21.69	21.50	21.56	1671590
2023-06-21	21.47	21.62	21.38	21.50	1292576
2023-06-22	21.45	21.45	21.25	21.36	881780
2023-06-23	21.12	21.23	21.01	21.05	1481418
2023-06-26	21.08	21.31	21.04	21.13	2514446
2023-06-27	21.19	21.52	21.11	21.48	1871358
2023-06-28	21.43	21.57	21.34	21.56	1113370
2023-06-29	21.58	21.84	21.58	21.81	902356
2023-06-30	22.01	22.02	21.87	21.90	2160296
2023-07-03	21.90	22.08	21.90	22.02	915018
2023-07-05	21.95	21.95	21.74	21.78	1094882
2023-07-06	21.55	21.55	21.24	21.48	1117136
2023-07-07	21.50	21.89	21.50	21.71	1116198
2023-07-10	21.68	22.05	21.65	22.05	1238532
2023-07-11	22.13	22.31	22.05	22.28	1385798
2023-07-12	22.59	22.62	22.43	22.51	1339748
2023-07-13	22.59	22.68	22.49	22.66	1478862
2023-07-14	22.68	22.68	22.31	22.44	2816308
2023-07-17	22.40	22.68	22.35	22.61	1074612
2023-07-18	22.61	22.89	22.61	22.86	1057984
2023-07-19	22.94	23.02	22.84	22.95	1557216
2023-07-20	22.94	22.94	22.65	22.75	1907096
2023-07-21	22.89	22.89	22.63	22.66	1767140
2023-07-24	22.67	22.84	22.61	22.71	999782
2023-07-25	22.66	22.85	22.65	22.73	977246
2023-07-26	22.72	22.93	22.69	22.87	1067270
2023-07-27	23.03	23.03	22.49	22.55	1134100
2023-07-28	22.77	22.88	22.75	22.85	965090
2023-07-31	22.91	23.06	22.91	23.05	1574058
2023-08-01	22.94	22.98	22.77	22.96	936614
2023-08-02	22.75	22.78	22.56	22.67	1602372
2023-08-03	22.59	22.71	22.44	22.61	1009086
2023-08-04	22.63	22.82	22.52	22.57	1901994
2023-08-07	22.64	22.69	22.46	22.63	882868
2023-08-08	22.38	22.48	22.19	22.47	1487530
2023-08-09	22.49	22.49	22.24	22.31	1057032
2023-08-10	22.42	22.61	22.16	22.26	1482740
2023-08-11	22.18	22.37	22.15	22.28	787678
2023-08-14	22.20	22.29	22.06	22.29	1142360
2023-08-15	22.13	22.14	21.98	22.00	900910
2023-08-16	21.95	22.07	21.73	21.73	1792788
2023-08-17	21.80	21.82	21.47	21.47	1267274
2023-08-18	21.32	21.63	21.28	21.59	1103226
2023-08-21	21.60	21.66	21.42	21.57	873934
2023-08-22	21.63	21.68	21.43	21.50	964590
2023-08-23	21.50	21.74	21.45	21.72	1040108
2023-08-24	21.70	21.81	21.45	21.47	1124960
2023-08-25	21.56	21.65	21.30	21.55	2656096
2023-08-28	21.64	21.85	21.64	21.73	919592
2023-08-29	21.72	22.05	21.63	22.04	1071702
2023-08-30	22.02	22.20	21.97	22.13	794794
2023-08-31	22.18	22.25	22.11	22.11	1144780
2023-09-01	22.29	22.43	22.25	22.36	774084
2023-09-05	22.25	22.26	21.88	21.88	1545060
2023-09-06	21.89	22.02	21.69	21.82	1693048
2023-09-07	21.69	21.70	21.51	21.61	898404
2023-09-08	21.63	21.65	21.51	21.57	1288122
2023-09-11	21.71	21.74	21.56	21.59	973446
2023-09-12	21.55	21.69	21.52	21.56	1128244
2023-09-13	21.59	21.63	21.36	21.42	885608
2023-09-14	21.59	21.75	21.56	21.71	1308324
2023-09-15	21.64	21.65	21.40	21.50	1111726
2023-09-18	21.49	21.50	21.36	21.37	1266532
2023-09-19	21.38	21.47	21.22	21.22	1099974
2023-09-20	21.31	21.42	21.03	21.04	1105444
2023-09-21	20.89	20.90	20.67	20.69	1846788
2023-09-22	20.75	20.82	20.61	20.63	1716118
2023-09-25	20.52	20.74	20.50	20.70	1434466
2023-09-26	20.57	20.72	20.41	20.43	1995800
2023-09-27	20.57	20.70	20.42	20.59	1603644
2023-09-28	20.60	20.89	20.59	20.79	3260710
2023-09-29	20.95	20.99	20.66	20.71	1519740
2023-10-02	20.67	20.70	20.31	20.42	2265322
2023-10-03	20.29	20.34	19.97	20.06	2005128
2023-10-04	20.08	20.14	19.85	20.09	2200268
2023-10-05	20.07	20.16	19.94	20.11	1714970
2023-10-06	19.98	20.38	19.89	20.27	2054264
2023-10-09	20.13	20.45	20.12	20.38	1389090
2023-10-10	20.42	20.73	20.42	20.60	1273730
2023-10-11	20.63	20.76	20.45	20.61	3239816
2023-10-12	20.62	20.65	20.04	20.15	1299850
2023-10-13	20.22	20.25	19.93	20.01	1329884
2023-10-16	20.16	20.39	20.11	20.35	1353916
2023-10-17	20.20	20.74	20.20	20.58	1963686
2023-10-18	20.42	20.42	20.11	20.13	1426642
2023-10-19	20.10	20.25	19.81	19.85	1905928
2023-10-20	19.85	19.86	19.60	19.62	2367584
2023-10-23	19.50	19.69	19.38	19.43	2769010
2023-10-24	19.58	19.73	19.47	19.58	1755050
2023-10-25	19.44	19.46	19.21	19.25	4502862
2023-10-26	19.29	19.48	19.21	19.32	2558682
2023-10-27	19.36	19.38	19.02	19.07	2738576
2023-10-30	19.25	19.37	19.05	19.21	3441082
2023-10-31	19.23	19.42	19.17	19.38	5420722
2023-11-01	19.37	19.47	19.20	19.47	2447556
2023-11-02	19.70	19.96	19.68	19.95	2441388
2023-11-03	20.26	20.60	20.26	20.48	2250764
2023-11-06	20.50	20.50	20.13	20.24	1626640
2023-11-07	20.16	20.29	20.07	20.21	1363412
2023-11-08	20.20	20.24	19.96	20.00	1733268
2023-11-09	20.14	20.14	19.68	19.73	2392668
2023-11-10	19.81	19.97	19.66	19.92	2189076
2023-11-13	19.82	19.99	19.76	19.93	1927946
2023-11-14	20.47	20.95	20.47	20.94	1959834
2023-11-15	20.94	21.34	20.94	21.05	2537376
2023-11-16	20.95	21.01	20.65	20.75	1791052
2023-11-17	20.87	21.02	20.86	21.00	2291758
2023-11-20	21.02	21.14	20.91	21.11	1802482
2023-11-21	20.99	21.03	20.86	20.87	1727710
2023-11-22	21.00	21.12	20.93	21.02	1923238
2023-11-24	21.02	21.18	20.97	21.15	734248
2023-11-27	21.05	21.12	20.92	21.09	1564658
2023-11-28	21.07	21.14	20.92	21.02	1253968
2023-11-29	21.18	21.44	21.12	21.15	1297670
2023-11-30	21.25	21.33	21.13	21.23	1987468
2023-12-01	21.21	21.88	21.11	21.88	2892128
2023-12-04	21.78	22.11	21.77	22.11	2412142
2023-12-05	22.00	22.00	21.76	21.68	2444404
2023-12-06	21.84	22.09	21.65	21.67	2360428
2023-12-07	21.69	21.84	21.59	21.84	1728610
2023-12-08	21.78	22.07	21.76	21.98	3371394
2023-12-11	21.95	22.06	21.90	22.03	2500830
2023-12-12	22.01	22.09	21.85	22.01	2236978
2023-12-13	22.01	22.74	21.87	22.74	2663058
2023-12-14	23.09	23.45	23.08	23.33	3677972
2023-12-15	23.41	23.43	23.01	23.12	3199678
2023-12-18	23.21	23.28	23.07	23.14	2373344
2023-12-19	23.28	23.59	23.25	23.57	2515478
2023-12-20	23.52	23.74	23.10	23.10	2500872
2023-12-21	23.36	23.51	23.25	23.51	2109736
2023-12-22	23.60	23.82	23.54	23.69	3100690
2023-12-26	23.76	24.01	23.71	23.96	1897256
2023-12-27	24.02	24.08	23.88	24.01	2181180
2023-12-28	23.91	24.07	23.88	23.96	2032636
2023-12-29	23.93	23.97	23.62	23.62	2929476
2024-01-02	23.47	23.69	23.35	23.48	3065120
2024-01-03	23.24	23.24	22.80	22.83	3057122
2024-01-04	22.85	22.96	22.79	22.80	2380200
2024-01-05	22.68	23.01	22.63	22.78	2665726
2024-01-08	22.80	23.22	22.69	23.22	1957714
2024-01-09	22.94	23.09	22.85	23.00	1500488
2024-01-10	22.99	23.07	22.81	23.03	1802848
2024-01-11	22.97	22.99	22.63	22.90	1543118
2024-01-12	23.12	23.24	22.77	22.84	1702600
2024-01-16	22.65	22.71	22.50	22.61	2270360
2024-01-17	22.33	22.48	22.24	22.42	2055360
2024-01-18	22.57	22.60	22.30	22.56	1544324
2024-01-19	22.67	22.79	22.41	22.77	1663982
2024-01-22	22.93	23.24	22.93	23.19	2425908
2024-01-23	23.35	23.42	23.00	23.10	1903656
2024-01-24	23.33	23.39	22.87	22.89	2603864
2024-01-25	23.13	23.23	22.90	23.06	1493478
2024-01-26	23.15	23.28	23.04	23.09	2086486
2024-01-29	23.09	23.44	22.99	23.44	2333268
2024-01-30	23.33	23.39	23.21	23.27	1949480
2024-01-31	23.19	23.38	22.71	22.73	2089586
2024-02-01	22.88	23.04	22.56	23.03	2407780
2024-02-02	22.79	23.04	22.66	22.93	2915700
2024-02-05	22.74	22.74	22.41	22.61	1792394
2024-02-06	22.61	22.82	22.54	22.81	2188406
2024-02-07	22.87	22.88	22.63	22.78	3321040
2024-02-08	22.79	23.13	22.75	23.12	1773812
2024-02-09	23.19	23.42	23.12	23.41	2426380
2024-02-12	23.44	23.83	23.44	23.76	2060966
2024-02-13	23.06	23.18	22.72	22.91	32822596
2024-02-14	23.21	23.42	23.04	23.37	1697772
2024-02-15	23.54	23.88	23.52	23.85	2686328
2024-02-16	23.62	23.86	23.52	23.62	1654906
2024-02-20	23.34	23.44	23.26	23.34	3397066
2024-02-21	23.21	23.28	23.09	23.27	3515870
2024-02-22	23.34	23.46	23.28	23.40	1416838
2024-02-23	23.43	23.61	23.35	23.50	2567268
2024-02-26	23.47	23.69	23.40	23.60	1772920
2024-02-27	23.78	23.89	23.74	23.88	1634962
2024-02-28	23.73	23.88	23.68	23.74	1196960
2024-02-29	24.00	24.08	23.73	23.84	1793692
2024-03-01	23.91	24.10	23.75	24.07	1493798
2024-03-04	24.16	24.25	24.00	24.02	1387236
2024-03-05	23.90	24.04	23.74	23.80	1699448
2024-03-06	24.01	24.03	23.84	23.95	1468622
2024-03-07	24.09	24.23	24.06	24.12	1764198
2024-03-08	24.29	24.48	24.02	24.12	2332464
2024-03-11	24.05	24.14	23.92	23.97	1593244
2024-03-12	23.97	24.04	23.79	23.93	1859606
2024-03-13	23.93	24.13	23.90	23.99	1214246
2024-03-14	23.94	23.95	23.39	23.58	1446460
2024-03-15	23.50	23.71	23.50	23.66	2672542
2024-03-18	23.70	23.71	23.52	23.55	1367428
2024-03-19	23.45	23.78	23.45	23.67	1354846
2024-03-20	23.63	24.19	23.59	24.10	1831980
2024-03-21	24.25	24.46	24.24	24.35	1936990
2024-03-22	24.35	24.38	24.05	24.06	2919554
2024-03-25	24.11	24.24	24.06	24.07	1863550
2024-03-26	24.23	24.27	24.04	24.05	2015038
2024-03-27	24.22	24.54	24.19	24.54	1831216
2024-03-28	24.58	24.77	24.56	24.62	1667178
2024-04-01	24.69	24.69	24.35	24.40	1848564
2024-04-02	24.12	24.12	23.85	23.97	1805480
2024-04-03	23.89	24.16	23.87	24.10	1966128
2024-04-04	24.32	24.39	23.79	23.85	2418404
2024-04-05	23.83	24.09	23.78	23.97	1696532
2024-04-08	24.12	24.19	24.02	24.12	1395570
2024-04-09	24.20	24.28	24.03	24.25	1839852
2024-04-10	23.67	23.85	23.50	23.64	2734440
2024-04-11	23.75	23.80	23.51	23.74	1628272
2024-04-12	23.60	23.68	23.21	23.31	1868388
2024-04-15	23.40	23.50	22.88	22.98	2405652
2024-04-16	22.82	23.00	22.68	22.85	2841624
2024-04-17	22.98	23.01	22.63	22.63	2286634
2024-04-18	22.71	22.91	22.55	22.62	2584114
2024-04-19	22.56	22.82	22.53	22.72	4132418
2024-04-22	22.83	23.09	22.70	22.98	1801958
2024-04-23	22.98	23.44	22.97	23.34	1363136
2024-04-24	23.32	23.40	23.15	23.30	1335804
2024-04-25	23.06	23.18	22.84	23.13	2795782
2024-04-26	23.21	23.38	23.14	23.30	1426186
2024-04-29	23.39	23.53	23.36	23.48	1598956
2024-04-30	23.28	23.34	23.01	23.03	2044556
2024-05-01	23.03	23.54	22.96	23.09	3301228
2024-05-02	23.38	23.49	23.11	23.46	1961864
2024-05-03	23.84	23.94	23.63	23.68	2951752
2024-05-06	23.86	24.01	23.86	23.99	1971554
2024-05-07	24.03	24.16	24.00	24.02	1214212
2024-05-08	23.81	23.89	23.76	23.89	1384466
2024-05-09	23.92	24.15	23.85	24.14	1553710
2024-05-10	24.21	24.24	23.95	24.02	1555456
2024-05-13	24.18	24.26	24.03	24.05	1720804
2024-05-14	24.27	24.39	24.19	24.30	1664040
2024-05-15	24.52	24.60	24.39	24.52	1686884
2024-05-16	24.47	24.51	24.34	24.35	1493182
2024-05-17	24.33	24.41	24.27	24.35	1483820
2024-05-20	24.35	24.50	24.31	24.41	1296656
2024-05-21	24.33	24.39	24.30	24.36	1043740
2024-05-22	24.29	24.36	24.10	24.21	1201886
2024-05-23	24.29	24.29	23.73	23.82	1331600
2024-05-24	23.99	24.06	23.89	24.05	1407286
2024-05-28	24.18	24.23	23.86	23.97	1402746
2024-05-29	23.69	23.74	23.61	23.66	1493940
2024-05-30	23.76	23.94	23.74	23.86	1323988
2024-05-31	23.97	24.10	23.78	24.07	1380600
2024-06-03	24.27	24.27	23.81	23.97	1616744
2024-06-04	23.82	23.86	23.63	23.65	1461938
2024-06-05	23.80	23.97	23.62	23.97	1002196
2024-06-06	23.91	23.97	23.77	23.83	1229966
2024-06-07	23.63	23.79	23.53	23.60	1399138
2024-06-10	23.43	23.69	23.36	23.67	1394254
2024-06-11	23.51	23.61	23.34	23.57	1381740
2024-06-12	24.10	24.30	23.87	23.94	1689442
2024-06-13	23.90	23.91	23.56	23.67	1134956
2024-06-14	23.46	23.48	23.25	23.36	1420962
2024-06-17	23.28	23.56	23.21	23.53	1508406
2024-06-18	23.52	23.66	23.49	23.58	1261460
2024-06-20	23.53	23.64	23.40	23.46	1767146
2024-06-21	23.49	23.55	23.32	23.54	1304436
2024-06-24	23.58	23.82	23.56	23.66	1444460
2024-06-25	23.66	23.66	23.47	23.47	1283322
2024-06-26	23.35	23.47	23.28	23.42	1368386
2024-06-27	23.47	23.61	23.40	23.61	1874088
2024-06-28	23.74	23.86	23.54	23.73	1622578
2024-07-01	23.80	23.83	23.47	23.53	2184710
2024-07-02	23.53	23.61	23.50	23.58	1177384
2024-07-03	23.63	23.75	23.57	23.62	774012
2024-07-05	23.54	23.59	23.38	23.48	1408728
2024-07-08	23.63	23.77	23.57	23.60	1709538
2024-07-09	23.58	23.64	23.43	23.50	1341464
2024-07-10	23.61	23.73	23.50	23.72	1209560
2024-07-11	24.08	24.48	24.08	24.44	2055542
2024-07-12	24.63	24.85	24.60	24.70	3404506
2024-07-15	24.86	25.18	24.79	25.06	2058092
2024-07-16	25.22	25.82	25.22	25.81	2867492
2024-07-17	25.60	25.98	25.46	25.51	2372256
2024-07-18	25.43	25.77	24.97	25.06	1920816
2024-07-19	25.08	25.14	24.87	24.96	1565146
2024-07-22	25.10	25.37	24.84	25.35	2205438
2024-07-23	25.25	25.64	25.22	25.53	1846586
2024-07-24	25.36	25.62	24.97	24.97	2003246
2024-07-25	25.03	25.65	25.03	25.25	1964312
2024-07-26	25.61	25.79	25.47	25.70	1714640
2024-07-29	25.78	25.84	25.40	25.51	1489224
2024-07-30	25.62	25.77	25.40	25.54	1616200
2024-07-31	25.68	26.20	25.53	25.72	3063920
2024-08-01	25.74	25.84	24.80	25.00	3542276
2024-08-02	24.27	24.36	23.92	24.17	2508184
2024-08-05	23.03	23.73	22.81	23.45	4764474
2024-08-06	23.57	24.03	23.36	23.73	2037232
2024-08-07	24.12	24.13	23.42	23.46	2298860
2024-08-08	23.72	24.05	23.63	24.02	1638418
2024-08-09	24.08	24.10	23.87	24.01	1642048
2024-08-12	24.04	24.08	23.74	23.82	1458572
2024-08-13	23.95	24.23	23.86	24.21	1667272
2024-08-14	24.28	24.30	24.00	24.11	1727630
2024-08-15	24.56	24.76	24.47	24.67	1484314
2024-08-16	24.61	24.84	24.59	24.73	1176302
2024-08-19	24.77	24.99	24.74	24.99	1209796
2024-08-20	24.98	24.98	24.66	24.73	1341348
2024-08-21	24.87	25.08	24.76	25.08	1164806
2024-08-22	25.07	25.16	24.82	24.86	1323318
2024-08-23	25.04	25.63	25.01	25.58	2781196
2024-08-26	25.69	25.78	25.50	25.55	1346020
2024-08-27	25.38	25.43	25.27	25.37	1506128
2024-08-28	25.29	25.41	25.11	25.21	1098530
2024-08-29	25.38	25.64	25.25	25.40	1303680
2024-08-30	25.49	25.58	25.24	25.56	2118378
2024-09-03	25.39	25.47	24.76	24.83	1841632
2024-09-04	24.74	25.02	24.65	24.78	1423500
2024-09-05	24.85	24.88	24.55	24.63	1170106
2024-09-06	24.65	24.81	24.13	24.19	1831536
2024-09-09	24.27	24.47	24.20	24.28	1462634
2024-09-10	24.30	24.31	23.97	24.23	1593784
2024-09-11	24.16	24.37	23.79	24.36	1476866
2024-09-12	24.45	24.75	24.29	24.65	1418842
2024-09-13	24.84	25.22	24.84	25.19	3445108
2024-09-16	25.25	25.36	25.13	25.29	1277336
2024-09-17	25.51	25.71	25.37	25.49	2663404
2024-09-18	25.49	26.04	25.37	25.50	2680652
2024-09-19	26.05	26.09	25.74	25.98	2114946
2024-09-20	25.92	25.93	25.72	25.80	3137662
2024-09-23	25.89	25.97	25.65	25.74	1522114
2024-09-24	25.86	25.89	25.66	25.72	1187554
2024-09-25	25.70	25.70	25.39	25.41	1173638
2024-09-26	25.69	25.79	25.49	25.58	1405240
2024-09-27	25.79	25.95	25.61	25.70	1582996
2024-09-30	25.63	25.81	25.51	25.75	2238580
2024-10-01	25.70	25.70	25.26	25.41	1627202
2024-10-02	25.32	25.52	25.24	25.40	1049832
2024-10-03	25.25	25.34	25.12	25.24	1201052
2024-10-04	25.56	25.65	25.36	25.57	1189004
2024-10-07	25.51	25.51	25.19	25.35	2068836
2024-10-08	25.37	25.46	25.26	25.38	1150942
2024-10-09	25.37	25.61	25.31	25.47	1927960
2024-10-10	25.28	25.35	25.11	25.33	1001826
2024-10-11	25.35	25.86	25.35	25.84	668958
2024-10-14	25.83	26.02	25.72	25.99	1004267
2024-10-15	25.96	26.31	25.94	26.01	1306713
2024-10-16	26.22	26.44	26.18	26.40	1261594
2024-10-17	26.43	26.44	26.22	26.36	1088115
2024-10-18	26.38	26.44	26.28	26.33	1833195
2024-10-21	26.29	26.33	25.88	25.94	1419463
2024-10-22	25.86	25.89	25.72	25.80	1303450
2024-10-23	25.69	25.78	25.38	25.59	1988345
2024-10-24	25.69	25.77	25.53	25.66	1992885
2024-10-25	25.84	25.90	25.53	25.59	1368436
2024-10-28	25.78	26.02	25.75	25.96	1334083
2024-10-29	25.78	25.91	25.68	25.88	1232236
2024-10-30	25.83	26.23	25.80	25.90	1297975
2024-10-31	25.86	25.91	25.49	25.49	1413417
2024-11-01	25.65	25.84	25.55	25.62	1552552
2024-11-04	25.59	25.89	25.51	25.71	1267339
2024-11-05	25.67	26.14	25.60	26.14	1049366
2024-11-06	27.45	27.50	27.01	27.49	2644933
2024-11-07	27.52	27.68	27.37	27.47	2698652
2024-11-08	27.48	27.69	27.41	27.66	2148150
2024-11-11	27.92	28.12	27.86	28.04	2116162
2024-11-12	27.87	28.01	27.50	27.59	4865122
2024-11-13	27.75	27.84	27.32	27.35	4001873
2024-11-14	27.42	27.50	26.96	27.02	2080907
2024-11-15	27.02	27.03	26.57	26.64	1828360
2024-11-18	26.71	26.88	26.62	26.72	1680497
2024-11-19	26.44	26.88	26.40	26.87	1766868
2024-11-20	26.84	26.92	26.60	26.92	1332276
2024-11-21	27.03	27.48	26.97	27.38	1247278
2024-11-22	27.48	27.90	27.48	27.86	1561467
2024-11-25	28.16	28.57	28.16	28.32	1860073
2024-11-26	28.21	28.21	27.98	28.11	2065943
2024-11-27	28.25	28.43	28.05	28.12	2061852
2024-11-29	28.26	28.38	28.18	28.20	2960720
2024-12-02	28.19	28.27	28.00	28.20	1678550
2024-12-03	28.18	28.22	27.95	28.04	1203316
2024-12-04	28.09	28.19	27.97	28.16	1669397
2024-12-05	28.14	28.14	27.81	27.84	1873024
2024-12-06	28.02	28.05	27.87	27.95	1983977
2024-12-09	28.08	28.19	27.77	27.77	1543036
2024-12-10	27.77	27.84	27.56	27.43	2296839
2024-12-11	27.65	27.71	27.45	27.59	1885960
2024-12-12	27.50	27.58	27.27	27.29	2421673
2024-12-13	27.30	27.32	27.00	27.14	2558341
2024-12-16	27.14	27.39	27.05	27.29	2228807
2024-12-17	27.14	27.24	26.91	26.97	1612483
2024-12-18	27.10	27.16	25.66	25.83	2209115
2024-12-19	26.10	26.23	25.68	25.73	3369468
2024-12-20	25.60	26.27	25.55	26.00	2923984
2024-12-23	25.98	26.02	25.73	25.97	2546768
2024-12-24	26.05	26.22	25.88	26.21	959812
2024-12-26	26.10	26.46	26.01	26.42	1270221
2024-12-27	26.28	26.39	25.84	26.04	1720390
2024-12-30	25.86	25.96	25.52	25.84	2539269
2024-12-31	25.97	26.09	25.76	25.86	2689506
2025-01-02	26.07	26.20	25.70	25.85	1878318
2025-01-03	25.97	26.27	25.87	26.26	1343763
2025-01-06	26.44	26.58	26.25	26.27	2077817
2025-01-07	26.40	26.49	25.91	26.07	2195458
2025-01-08	25.90	26.01	25.66	25.97	1236432
2025-01-10	25.60	25.62	25.28	25.46	2436848
2025-01-13	25.24	25.55	25.15	25.55	2866157
2025-01-14	25.76	25.89	25.57	25.82	1592601
2025-01-15	26.44	26.47	26.20	26.31	3691961
2025-01-16	26.35	26.50	26.19	26.43	1367407
2025-01-17	26.66	26.70	26.47	26.55	1607023
2025-01-21	26.75	27.05	26.75	27.04	2917842
2025-01-22	27.03	27.05	26.85	26.89	4016274
2025-01-23	26.77	26.99	26.68	26.97	2232242
2025-01-24	26.96	27.08	26.84	26.92	1383807
2025-01-27	26.68	26.94	26.48	26.65	2399641
2025-01-28	26.68	26.79	26.54	26.73	2398518
2025-01-29	26.73	26.89	26.48	26.64	2054120
2025-01-30	26.89	27.12	26.78	26.96	1879313
2025-01-31	27.01	27.14	26.62	26.71	3144609
2025-02-03	26.08	26.55	26.02	26.40	3582482
2025-02-04	26.40	26.71	26.36	26.69	2313253
2025-02-05	26.79	26.96	26.67	26.94	1640584
2025-02-06	27.09	27.10	26.74	26.91	1538370
2025-02-07	26.91	26.96	26.57	26.64	2496977
2025-02-10	26.76	26.76	26.59	26.69	1450117
2025-02-11	26.51	26.61	26.44	26.54	1200200
2025-02-12	26.18	26.40	26.11	26.32	2128097
2025-02-13	26.46	26.63	26.34	26.62	1929442
2025-02-14	26.73	26.81	26.57	26.60	2202952
2025-02-18	26.64	26.82	26.61	26.79	1584766
2025-02-19	26.60	26.73	26.56	26.63	1334346
2025-02-20	26.57	26.60	26.16	26.33	1240901
2025-02-21	26.49	26.52	25.54	25.61	2242022
2025-02-24	25.70	25.70	25.26	25.44	2952313
2025-02-25	25.44	25.55	25.10	25.35	2181514
2025-02-26	25.44	25.67	25.29	25.36	1973982
2025-02-27	25.41	25.47	24.99	25.00	1856144
2025-02-28	24.91	25.27	24.84	25.27	3261293
2025-03-03	25.34	25.42	24.44	24.57	2412982
2025-03-04	24.28	24.66	23.88	24.24	4806388
2025-03-05	24.30	24.56	24.08	24.52	2239214
2025-03-06	24.22	24.45	23.98	24.12	2073459
2025-03-07	24.06	24.32	23.68	24.22	1935835
2025-03-10	23.92	24.02	23.33	23.54	2524473
2025-03-11	23.55	23.79	23.25	23.50	3154968
2025-03-12	23.80	23.88	23.67	23.69	231948

Explore More About SCHA

Coins representing dividend payouts and trends

SCHA Dividend History

Discover Schwab U.S. Small-Cap'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

SCHA Stock Split History

Discover Schwab U.S. Small-Cap'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

SCHA Historical Prices

Explore Schwab U.S. Small-Cap's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics