SCHB Historical Prices

Summary

Key Stock Metrics

18.53

(April 7, 2025)

52-Week Low

26.94

(January 28, 2026)

52-Week High

66.68

(November 4, 2009)

All-Time High

26.91

(January 28, 2026)

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	0
2006-04-18	0.01	0.01	0.01	0.01	0
2006-04-19	0.01	0.01	0.01	0.01	0
2006-04-20	0.01	0.01	0.01	0.01	0
2006-04-21	0.01	0.01	0.01	0.01	0
2006-04-24	0.01	0.01	0.01	0.01	0
2006-04-25	0.01	0.01	0.01	0.01	0
2006-04-26	0.01	0.01	0.01	0.01	0
2006-04-27	0.01	0.01	0.01	0.01	0
2006-04-28	0.01	0.01	0.01	0.01	0
2006-05-01	0.01	0.01	0.01	0.01	0
2006-05-02	0.01	0.01	0.01	0.01	0
2006-05-03	0.01	0.01	0.01	0.01	0
2006-05-04	0.01	0.01	0.01	0.01	0
2006-05-05	0.01	0.01	0.01	0.01	0
2006-05-08	0.01	0.01	0.01	0.01	0
2006-05-09	0.01	0.01	0.01	0.01	0
2006-05-10	0.01	0.01	0.01	0.01	0
2006-05-11	0.01	0.01	0.01	0.01	0
2006-05-12	0.01	0.01	0.01	0.01	0
2006-05-15	0.01	0.01	0.01	0.01	0
2006-05-16	0.01	0.01	0.01	0.01	0
2006-05-17	0.01	0.01	0.01	0.01	0
2006-05-18	0.01	0.01	0.01	0.01	0
2006-05-19	0.01	0.01	0.01	0.01	0
2006-05-22	0.01	0.01	0.01	0.01	0
2006-05-23	0.01	0.01	0.01	0.01	0
2006-05-24	0.01	0.01	0.01	0.01	0
2006-05-25	0.01	0.01	0.01	0.01	0
2006-05-26	0.01	0.01	0.01	0.01	0
2006-05-30	0.01	0.01	0.01	0.01	0
2006-05-31	0.01	0.01	0.01	0.01	0
2006-06-01	0.01	0.01	0.01	0.01	0
2006-06-02	0.01	0.01	0.01	0.01	0
2006-06-05	0.01	0.01	0.01	0.01	0
2006-06-06	0.01	0.01	0.01	0.01	0
2006-06-07	0.01	0.01	0.01	0.01	0
2006-06-08	0.01	0.01	0.01	0.01	0
2006-06-09	0.01	0.01	0.01	0.01	0
2006-06-12	0.01	0.01	0.01	0.01	0
2006-06-13	0.01	0.01	0.01	0.01	0
2006-06-14	0.01	0.01	0.01	0.01	0
2006-06-15	0.01	0.01	0.01	0.01	0
2006-06-16	0.01	0.01	0.01	0.01	0
2006-06-19	0.01	0.01	0.01	0.01	0
2006-10-13	0.01	0.01	0.01	0.01	0
2009-11-03	4.17	4.17	4.04	4.10	3025578
2009-11-04	4.15	66.68	4.08	4.10	974508
2009-11-05	4.15	4.18	4.12	4.18	674316
2009-11-06	4.18	4.20	4.15	4.19	993816
2009-11-09	4.27	4.29	4.22	4.29	635136
2009-11-10	4.28	4.30	4.26	4.28	642912
2009-11-11	4.32	4.33	4.29	4.31	1570008
2009-11-12	4.31	4.32	4.25	4.26	699312
2009-11-13	4.27	4.30	4.25	4.28	3509514
2009-11-16	4.32	4.37	4.31	4.34	1068294
2009-11-17	4.34	4.35	4.32	4.35	819894
2009-11-18	4.36	4.36	4.33	4.35	582774
2009-11-19	4.32	4.32	4.26	4.29	765588
2009-11-20	4.27	4.28	4.25	4.27	553848
2009-11-23	4.33	4.35	4.32	4.32	611460
2009-11-24	4.33	4.33	4.29	4.32	673212
2009-11-25	4.34	4.34	4.33	4.34	979902
2009-11-27	4.24	4.30	4.21	4.27	922176
2009-11-30	4.27	4.29	4.25	4.29	953400
2009-12-01	4.33	4.35	4.32	4.34	725370
2009-12-02	4.34	4.37	4.33	4.35	517062
2009-12-03	4.36	4.38	4.31	4.31	1401060
2009-12-04	4.38	4.39	4.30	4.34	1679076
2009-12-07	4.35	4.36	4.32	4.33	1298922
2009-12-08	4.30	4.31	4.27	4.29	1628208
2009-12-09	4.28	4.31	4.26	4.30	4087278
2009-12-10	4.33	4.34	4.31	4.32	986214
2009-12-11	4.34	4.35	4.32	4.34	991512
2009-12-14	4.38	4.38	4.36	4.38	1336254
2009-12-15	4.37	4.38	4.35	4.36	979692
2009-12-16	4.38	4.39	4.36	4.37	1001676
2009-12-17	4.35	4.35	4.32	4.32	944508
2009-12-18	4.35	4.35	4.31	4.35	949956
2009-12-21	4.38	4.40	4.37	4.40	1143204
2009-12-22	4.41	4.42	4.40	4.41	1478544
2009-12-23	4.43	4.43	4.40	4.42	1099134
2009-12-24	4.43	4.44	4.42	4.44	518928
2009-12-28	4.45	4.46	4.43	4.44	1107654
2009-12-29	4.46	4.46	4.44	4.44	716010
2009-12-30	4.43	4.44	4.42	4.44	756444
2009-12-31	4.45	4.45	4.39	4.39	1321368
2010-01-04	4.44	4.47	4.43	4.47	1621218
2010-01-05	4.48	4.48	4.46	4.48	1354644
2010-01-06	4.49	4.49	4.48	4.49	1014816
2010-01-07	4.48	4.51	4.46	4.50	997008
2010-01-08	4.49	4.52	4.48	4.51	638400
2010-01-11	4.54	4.54	4.51	4.53	1292628
2010-01-12	4.50	4.50	4.46	4.48	1026240
2010-01-13	4.49	4.53	4.47	4.52	1206684
2010-01-14	4.51	4.53	4.51	4.53	747444
2010-01-15	4.53	4.53	4.46	4.48	1530624
2010-01-19	4.48	4.54	4.48	4.54	1713498
2010-01-20	4.50	4.50	4.45	4.49	1222944
2010-01-21	4.50	4.51	4.41	4.41	1889316
2010-01-22	4.40	4.41	4.31	4.31	2102676
2010-01-25	4.36	4.36	4.32	4.33	1675950
2010-01-26	4.32	4.36	4.31	4.31	728706
2010-01-27	4.31	4.34	4.28	4.34	2756490
2010-01-28	4.35	4.35	4.26	4.29	970710
2010-01-29	4.30	4.33	4.23	4.24	1728756
2010-02-01	4.27	4.30	4.27	4.30	946278
2010-02-02	4.32	4.36	4.30	4.36	1265166
2010-02-03	4.34	4.36	4.32	4.34	727290
2010-02-04	4.31	4.31	4.20	4.20	1713390
2010-02-05	4.21	4.21	4.12	4.21	1576128
2010-02-08	4.21	4.23	4.18	4.18	799692
2010-02-09	4.22	4.26	4.19	4.23	949956
2010-02-10	4.23	4.24	4.18	4.23	1117014
2010-02-11	4.22	4.27	4.20	4.27	369684
2010-02-12	4.23	4.27	4.21	4.27	808854
2010-02-16	4.31	4.35	4.29	4.34	658686
2010-02-17	4.36	4.37	4.35	4.36	783096
2010-02-18	4.37	4.39	4.36	4.39	673908
2010-02-19	4.38	4.41	4.37	4.40	425514
2010-02-22	4.43	4.43	4.39	4.40	941712
2010-02-23	4.39	4.40	4.34	4.34	525426
2010-02-24	4.36	4.39	4.35	4.38	486006
2010-02-25	4.33	4.38	4.31	4.38	844212
2010-02-26	4.39	4.39	4.36	4.39	763818
2010-03-01	4.41	4.44	4.40	4.44	832560
2010-03-02	4.46	4.47	4.44	4.45	1151124
2010-03-03	4.47	4.48	4.45	4.46	692208
2010-03-04	4.46	4.47	4.45	4.47	691020
2010-03-05	4.50	4.53	4.48	4.53	1514802
2010-03-08	4.54	4.54	4.53	4.53	1030104
2010-03-09	4.53	4.56	4.52	4.54	996408
2010-03-10	4.55	4.57	4.55	4.57	1725378
2010-03-11	4.55	4.58	4.54	4.58	846492
2010-03-12	4.61	4.61	4.57	4.59	2997018
2010-03-15	4.58	4.59	4.55	4.58	925098
2010-03-16	4.59	4.63	4.58	4.62	618468
2010-03-17	4.64	4.67	4.63	4.65	1265190
2010-03-18	4.66	4.66	4.63	4.65	768252
2010-03-19	4.66	4.66	4.60	4.61	1092702
2010-03-22	4.57	4.64	4.56	4.63	1029378
2010-03-23	4.64	4.66	4.62	4.66	1035048
2010-03-24	4.64	4.65	4.63	4.64	773382
2010-03-25	4.67	4.69	4.62	4.62	750930
2010-03-26	4.64	4.66	4.61	4.63	797394
2010-03-29	4.65	4.66	4.64	4.65	671586
2010-03-30	4.67	4.67	4.64	4.65	754350
2010-03-31	4.64	4.66	4.63	4.64	515232
2010-04-01	4.66	4.69	4.64	4.67	693954
2010-04-05	4.70	4.72	4.68	4.72	2613828
2010-04-06	4.71	4.74	4.70	4.73	1216710
2010-04-07	4.73	4.73	4.68	4.70	2264496
2010-04-08	4.69	4.73	4.67	4.72	2202996
2010-04-09	4.73	4.75	4.72	4.74	1398294
2010-04-12	4.76	4.77	4.75	4.76	681384
2010-04-13	4.76	4.77	4.73	4.76	757860
2010-04-14	4.78	4.82	4.78	4.82	1625688
2010-04-15	4.82	4.83	4.81	4.82	1906218
2010-04-16	4.80	4.81	4.72	4.75	1382838
2010-04-19	4.73	4.76	4.70	4.76	1442904
2010-04-20	4.79	4.81	4.77	4.80	1164234
2010-04-21	4.82	4.82	4.77	4.80	963456
2010-04-22	4.77	4.82	4.74	4.82	970152
2010-04-23	4.82	4.86	4.81	4.85	876204
2010-04-26	4.86	4.87	4.83	4.84	1103814
2010-04-27	4.82	4.83	4.71	4.72	3426750
2010-04-28	4.75	4.76	4.71	4.75	2541108
2010-04-29	4.79	4.82	4.78	4.81	670398
2010-04-30	4.82	4.82	4.73	4.73	1769946
2010-05-03	4.75	4.80	4.75	4.79	914184
2010-05-04	4.74	4.74	4.65	4.68	2317272
2010-05-05	4.63	4.68	4.61	4.65	1782090
2010-05-06	4.63	12.86	3.70	4.49	3788160
2010-05-07	4.49	4.52	4.35	4.41	3112506
2010-05-10	4.60	4.65	4.56	4.61	5039640
2010-05-11	4.57	4.66	4.56	4.60	869766
2010-05-12	4.63	4.68	4.62	4.68	980112
2010-05-13	4.67	4.69	4.62	4.63	1950930
2010-05-14	4.59	4.59	4.50	4.53	1455840
2010-05-17	4.54	4.56	4.45	4.54	915750
2010-05-18	4.58	4.59	4.46	4.48	1006422
2010-05-19	4.46	4.49	4.39	4.45	1381110
2010-05-20	4.35	4.37	4.27	4.27	3757176
2010-05-21	4.20	4.35	4.19	4.33	3885474
2010-05-24	4.32	4.35	4.28	4.28	1034538
2010-05-25	4.17	4.29	4.14	4.28	2416650
2010-05-26	4.30	4.36	4.25	4.27	1819104
2010-05-27	4.36	4.41	4.33	4.41	2004954
2010-05-28	4.42	4.42	4.34	4.36	1384284
2010-06-01	4.33	4.38	4.27	4.27	639924
2010-06-02	4.30	4.39	4.28	4.39	1304142
2010-06-03	4.41	4.42	4.36	4.41	1565334
2010-06-04	4.33	4.35	4.24	4.26	1744494
2010-06-07	4.27	4.28	4.19	4.19	1144902
2010-06-08	4.20	4.24	4.16	4.23	1638864
2010-06-09	4.26	4.30	4.20	4.21	853728
2010-06-10	4.29	4.34	4.28	4.34	781092
2010-06-11	4.30	4.36	4.30	4.36	1073082
2010-06-14	4.41	4.43	4.36	4.36	4198794
2010-06-15	4.40	4.47	4.39	4.46	1049778
2010-06-16	4.45	4.48	4.43	4.46	2301234
2010-06-17	4.48	4.48	4.42	4.46	1268718
2010-06-18	4.47	4.48	4.45	4.46	864684
2010-06-21	4.51	4.51	4.41	4.43	1298874
2010-06-22	4.43	4.46	4.35	4.36	1077180
2010-06-23	4.36	4.38	4.31	4.34	2060238
2010-06-24	4.33	4.33	4.26	4.27	1589826
2010-06-25	4.29	4.31	4.25	4.30	575946
2010-06-28	4.31	4.31	4.27	4.28	970638
2010-06-29	4.23	4.23	4.12	4.15	2783334
2010-06-30	4.13	4.18	4.09	4.11	1419324
2010-07-01	4.10	4.11	4.02	4.09	3822708
2010-07-02	4.11	4.11	4.04	4.07	3055632
2010-07-06	4.13	4.15	4.04	4.08	1227870
2010-07-07	4.09	4.21	4.09	4.21	1067472
2010-07-08	4.25	4.26	4.21	4.25	1067820
2010-07-09	4.26	4.29	4.25	4.29	769752
2010-07-12	4.29	4.30	4.25	4.28	716190
2010-07-13	4.34	4.37	4.32	4.36	1309962
2010-07-14	4.35	4.38	4.33	4.36	900198
2010-07-15	4.36	4.37	4.30	4.36	1056780
2010-07-16	4.34	4.34	4.23	4.23	1030296
2010-07-19	4.26	4.27	4.21	4.25	712038
2010-07-20	4.20	4.31	4.20	4.31	536994
2010-07-21	4.34	4.34	4.23	4.25	612996
2010-07-22	4.31	4.36	4.30	4.35	753546
2010-07-23	4.35	4.40	4.33	4.39	3796998
2010-07-26	4.40	4.45	4.39	4.44	593358
2010-07-27	4.46	4.48	4.42	4.44	956646
2010-07-28	4.43	4.44	4.39	4.40	380832
2010-07-29	4.44	4.44	4.35	4.39	1027032
2010-07-30	4.34	4.41	4.33	4.39	774378
2010-08-02	4.45	4.49	4.44	4.48	1294386
2010-08-03	4.47	4.48	4.44	4.46	627552
2010-08-04	4.48	4.49	4.46	4.49	720234
2010-08-05	4.46	4.49	4.46	4.48	1316748
2010-08-06	4.43	4.47	4.41	4.46	914448
2010-08-09	4.48	4.50	4.46	4.49	977292
2010-08-10	4.46	4.48	4.43	4.46	1054860
2010-08-11	4.40	4.40	4.33	4.33	1861092
2010-08-12	4.27	4.32	4.26	4.31	832566
2010-08-13	4.30	4.32	4.29	4.29	491796
2010-08-16	4.26	4.31	4.25	4.29	1122702
2010-08-17	4.34	4.38	4.32	4.35	877224
2010-08-18	4.35	4.38	4.32	4.36	364974
2010-08-19	4.34	4.34	4.27	4.28	1754766
2010-08-20	4.27	4.28	4.23	4.27	2281188
2010-08-23	4.29	4.31	4.25	4.25	587640
2010-08-24	4.21	4.22	4.16	4.18	800112
2010-08-25	4.16	4.22	4.14	4.20	1350798
2010-08-26	4.23	4.23	4.17	4.17	1040808
2010-08-27	4.21	4.25	4.15	4.25	1088424
2010-08-30	4.24	4.25	4.19	4.19	407136
2010-08-31	4.17	4.21	4.15	4.18	1179966
2010-09-01	4.25	4.31	4.24	4.31	1026060
2010-09-02	4.32	4.36	4.31	4.35	849606
2010-09-03	4.40	4.42	4.37	4.41	603840
2010-09-07	4.39	4.39	4.36	4.36	505194
2010-09-08	4.37	4.41	4.37	4.39	2763624
2010-09-09	4.43	4.44	4.40	4.41	1453674
2010-09-10	4.42	4.43	4.41	4.43	1067880
2010-09-13	4.48	4.49	4.46	4.48	1064820
2010-09-14	4.48	4.51	4.46	4.48	672672
2010-09-15	4.47	4.50	4.45	4.50	1762230
2010-09-16	4.49	4.50	4.47	4.50	396804
2010-09-17	4.52	4.52	4.48	4.50	1261308
2010-09-20	4.50	4.56	4.48	4.55	796194
2010-09-21	4.56	4.57	4.51	4.54	839640
2010-09-22	4.54	4.56	4.50	4.51	3624264
2010-09-23	4.48	4.53	4.47	4.48	726804
2010-09-24	4.53	4.57	4.53	4.57	1006692
2010-09-27	4.57	4.58	4.55	4.55	787752
2010-09-28	4.57	4.58	4.51	4.58	736362
2010-09-29	4.57	4.58	4.55	4.57	934092
2010-09-30	4.60	4.62	4.53	4.56	704064
2010-10-01	4.60	4.60	4.55	4.58	867282
2010-10-04	4.58	4.59	4.52	4.54	1106694
2010-10-05	4.59	4.64	4.57	4.63	1155090
2010-10-06	4.64	4.64	4.61	4.62	571308
2010-10-07	4.64	4.65	4.60	4.62	589404
2010-10-08	4.63	4.66	4.61	4.65	643116
2010-10-11	4.66	4.67	4.65	4.66	610854
2010-10-12	4.65	4.68	4.62	4.67	854658
2010-10-13	4.71	4.73	4.69	4.71	1571856
2010-10-14	4.71	4.72	4.66	4.69	1221834
2010-10-15	4.73	4.73	4.67	4.70	898434
2010-10-18	4.71	4.73	4.70	4.72	874350
2010-10-19	4.68	4.70	4.63	4.65	2041770
2010-10-20	4.68	4.72	4.67	4.71	1003584
2010-10-21	4.73	4.75	4.67	4.71	1034010
2010-10-22	4.72	4.73	4.71	4.72	940896
2010-10-25	4.76	4.78	4.74	4.74	1741542
2010-10-26	4.72	4.75	4.71	4.74	1226868
2010-10-27	4.71	4.73	4.69	4.73	1166328
2010-10-28	4.76	4.76	4.71	4.73	792210
2010-10-29	4.73	4.74	4.72	4.74	1554318
2010-11-01	4.76	4.78	4.71	4.73	1100022
2010-11-02	4.77	4.79	4.76	4.78	1051398
2010-11-03	4.79	4.80	4.74	4.79	1238910
2010-11-04	4.85	4.89	4.85	4.89	1958166
2010-11-05	4.90	4.92	4.89	4.91	1106538
2010-11-08	4.90	4.91	4.88	4.90	2099694
2010-11-09	4.92	4.92	4.85	4.87	1053540
2010-11-10	4.87	4.89	4.83	4.89	1248036
2010-11-11	4.85	4.88	4.84	4.87	721602
2010-11-12	4.84	4.86	4.79	4.81	1119750
2010-11-15	4.83	4.85	4.81	4.81	1704690
2010-11-16	4.78	4.78	4.71	4.73	1918326
2010-11-17	4.74	4.76	4.72	4.74	6686106
2010-11-18	4.79	4.82	4.78	4.81	2301030
2010-11-19	4.81	4.82	4.78	4.82	959022
2010-11-22	4.80	4.82	4.77	4.82	1360920
2010-11-23	4.77	4.77	4.74	4.75	2160186
2010-11-24	4.79	4.83	4.79	4.83	1516830
2010-11-26	4.79	4.81	4.78	4.80	394866
2010-11-29	4.77	4.80	4.73	4.79	1569636
2010-11-30	4.75	4.79	4.73	4.76	1381218
2010-12-01	4.83	4.87	4.83	4.86	4577592
2010-12-02	4.87	4.93	4.87	4.92	2755176
2010-12-03	4.91	4.95	4.90	4.94	1397862
2010-12-06	4.94	4.95	4.93	4.94	1662420
2010-12-07	4.99	5.00	4.94	4.94	3585504
2010-12-08	4.95	4.96	4.93	4.96	5443074
2010-12-09	4.99	4.99	4.95	4.97	3952866
2010-12-10	4.99	5.01	4.98	5.01	1593996
2010-12-13	5.04	5.04	5.00	5.00	2815308
2010-12-14	5.01	5.03	5.00	5.01	978540
2010-12-15	5.01	5.02	4.98	4.99	1265526
2010-12-16	4.99	5.02	4.97	5.01	1815852
2010-12-17	5.02	5.03	5.01	5.03	1763184
2010-12-20	5.03	5.03	4.99	5.02	3181614
2010-12-21	5.04	5.06	5.03	5.05	1743900
2010-12-22	5.06	5.07	5.06	5.07	2743896
2010-12-23	5.07	5.07	5.05	5.06	2071194
2010-12-27	5.05	5.07	5.04	5.06	1091046
2010-12-28	5.07	5.07	5.05	5.07	1423860
2010-12-29	5.08	5.08	5.07	5.07	1547754
2010-12-30	5.07	5.08	5.06	5.07	1259820
2010-12-31	5.06	5.07	5.05	5.06	1127688
2011-01-03	5.11	5.14	5.10	5.12	1792602
2011-01-04	5.13	5.14	5.07	5.11	1280322
2011-01-05	5.10	5.14	5.09	5.14	1255644
2011-01-06	5.15	5.15	5.12	5.13	1104996
2011-01-07	5.14	5.14	5.07	5.12	2080308
2011-01-10	5.10	5.12	5.08	5.11	1385442
2011-01-11	5.14	5.15	5.11	5.13	1073154
2011-01-12	5.17	5.19	5.16	5.18	3451980
2011-01-13	5.19	5.19	5.16	5.17	1753782
2011-01-14	5.17	5.21	5.16	5.21	1017618
2011-01-18	5.21	5.22	5.20	5.22	1833822
2011-01-19	5.22	5.22	5.15	5.16	2512332
2011-01-20	5.15	5.16	5.11	5.15	1451736
2011-01-21	5.18	5.19	5.15	5.15	3487722
2011-01-24	5.16	5.19	5.15	5.19	1148520
2011-01-25	5.18	5.19	5.15	5.19	1212246
2011-01-26	5.21	5.23	5.19	5.22	2334330
2011-01-27	5.22	5.24	5.21	5.23	2555622
2011-01-28	5.24	5.24	5.13	5.14	6080676
2011-01-31	5.15	5.18	5.14	5.18	4826880
2011-02-01	5.21	5.27	5.21	5.26	1584144
2011-02-02	5.25	5.26	5.25	5.25	1172004
2011-02-03	5.25	5.27	5.21	5.26	993504
2011-02-04	5.27	5.28	5.25	5.28	2124906
2011-02-07	5.29	5.33	5.29	5.32	2943924
2011-02-08	5.32	5.34	5.31	5.34	1797360
2011-02-09	5.33	5.34	5.30	5.32	1671282
2011-02-10	5.30	5.34	5.29	5.33	1421850
2011-02-11	5.32	5.37	5.31	5.36	1142550
2011-02-14	5.37	5.38	5.36	5.38	1378872
2011-02-15	5.37	5.37	5.35	5.36	1799700
2011-02-16	5.39	5.41	5.38	5.40	1877022
2011-02-17	5.38	5.43	5.38	5.42	1498500
2011-02-18	5.43	5.44	5.41	5.42	2255940
2011-02-22	5.38	5.40	5.30	5.31	2842998
2011-02-23	5.31	5.32	5.23	5.27	3062094
2011-02-24	5.26	5.29	5.22	5.27	2619510
2011-02-25	5.29	5.34	5.29	5.34	2279688
2011-02-28	5.36	5.37	5.33	5.36	1979754
2011-03-01	5.39	5.39	5.27	5.27	4017072
2011-03-02	5.27	5.31	5.26	5.29	1447752
2011-03-03	5.34	5.39	5.34	5.38	1837986
2011-03-04	5.39	5.39	5.31	5.34	2605872
2011-03-07	5.37	5.37	5.27	5.30	2118534
2011-03-08	5.31	5.36	5.28	5.35	1611810
2011-03-09	5.34	5.35	5.30	5.34	2143008
2011-03-10	5.29	5.29	5.23	5.23	3308310
2011-03-11	5.21	5.29	5.21	5.27	2512776
2011-03-14	5.25	5.26	5.20	5.24	2279436
2011-03-15	5.11	5.21	5.09	5.18	4373046
2011-03-16	5.17	5.19	5.06	5.09	11215248
2011-03-17	5.16	5.17	5.12	5.15	1475970
2011-03-18	5.22	5.22	5.16	5.17	1674984
2011-03-21	5.22	5.24	5.21	5.24	2717424
2011-03-22	5.24	5.24	5.21	5.22	1557120
2011-03-23	5.21	5.24	5.17	5.23	2030130
2011-03-24	5.26	5.28	5.23	5.28	1929270
2011-03-25	5.29	5.32	5.28	5.30	1375230
2011-03-28	5.31	5.33	5.29	5.29	1460268
2011-03-29	5.29	5.33	5.27	5.33	1214748
2011-03-30	5.35	5.38	5.35	5.37	3891060
2011-03-31	5.36	5.37	5.35	5.36	1315182
2011-04-01	5.39	5.41	5.37	5.39	2067060
2011-04-04	5.40	5.41	5.38	5.39	2083860
2011-04-05	5.39	5.42	5.38	5.40	1458630
2011-04-06	5.42	5.43	5.39	5.41	1586358
2011-04-07	5.40	5.42	5.37	5.39	1759614
2011-04-08	5.42	5.42	5.35	5.37	1768968
2011-04-11	5.38	5.39	5.33	5.35	1080648
2011-04-12	5.32	5.33	5.29	5.31	1847994
2011-04-13	5.33	5.34	5.29	5.31	846312
2011-04-14	5.28	5.32	5.26	5.32	1538490
2011-04-15	5.33	5.35	5.31	5.34	1473156
2011-04-18	5.27	5.29	5.23	5.28	1975494
2011-04-19	5.29	5.31	5.27	5.31	823836
2011-04-20	5.37	5.39	5.36	5.38	1401498
2011-04-21	5.41	5.41	5.38	5.41	1740462
2011-04-25	5.41	5.41	5.39	5.40	1089018
2011-04-26	5.42	5.46	5.42	5.45	2395776
2011-04-27	5.47	5.50	5.44	5.49	1840512
2011-04-28	5.49	5.51	5.48	5.51	890106
2011-04-29	5.51	5.53	5.50	5.52	1091586
2011-05-02	5.56	5.56	5.50	5.51	1869468
2011-05-03	5.50	5.51	5.45	5.48	3381270
2011-05-04	5.48	5.48	5.42	5.44	1439172
2011-05-05	5.41	5.45	5.38	5.40	2429316
2011-05-06	5.45	5.48	5.40	5.42	1271742
2011-05-09	5.43	5.46	5.41	5.45	1024278
2011-05-10	5.47	5.51	5.46	5.50	2371974
2011-05-11	5.50	5.50	5.41	5.44	1719672
2011-05-12	5.43	5.47	5.39	5.46	2814504
2011-05-13	5.47	5.47	5.40	5.42	1171194
2011-05-16	5.40	5.44	5.37	5.38	1124370
2011-05-17	5.37	5.38	5.33	5.37	1660872
2011-05-18	5.38	5.43	5.37	5.43	1089030
2011-05-19	5.45	5.46	5.41	5.44	1288332
2011-05-20	5.43	5.44	5.39	5.40	714048
2011-05-23	5.34	5.35	5.32	5.34	1556028
2011-05-24	5.35	5.36	5.32	5.33	1165038
2011-05-25	5.31	5.37	5.31	5.35	1888506
2011-05-26	5.33	5.39	5.33	5.38	1610046
2011-05-27	5.40	5.42	5.39	5.41	3553794
2011-05-31	5.46	5.46	5.42	5.46	1565814
2011-06-01	5.44	5.45	5.33	5.34	1321098
2011-06-02	5.35	5.35	5.30	5.33	1534602
2011-06-03	5.27	5.32	5.26	5.28	3463872
2011-06-06	5.27	5.27	5.21	5.21	2803500
2011-06-07	5.23	5.26	5.21	5.21	903138
2011-06-08	5.20	5.22	5.18	5.19	1428894
2011-06-09	5.20	5.24	5.19	5.22	1167480
2011-06-10	5.20	5.20	5.14	5.15	1642722
2011-06-13	5.16	5.17	5.12	5.15	1181334
2011-06-14	5.20	5.24	5.19	5.22	1771584
2011-06-15	5.17	5.19	5.11	5.13	2290656
2011-06-16	5.13	5.16	5.09	5.13	1467834
2011-06-17	5.19	5.19	5.13	5.14	1428888
2011-06-20	5.11	5.16	5.11	5.15	4775184
2011-06-21	5.18	5.24	5.18	5.23	1814400
2011-06-22	5.21	5.25	5.20	5.20	1294410
2011-06-23	5.14	5.19	5.10	5.19	1323108
2011-06-24	5.19	5.19	5.13	5.13	1348908
2011-06-27	5.13	5.19	5.12	5.17	1897074
2011-06-28	5.19	5.25	5.19	5.25	995826
2011-06-29	5.27	5.30	5.25	5.29	1570932
2011-06-30	5.31	5.35	5.30	5.34	2633772
2011-07-01	5.35	5.42	5.33	5.42	1610196
2011-07-05	5.41	5.43	5.40	5.42	1341894
2011-07-06	5.41	5.43	5.39	5.43	1776846
2011-07-07	5.48	5.50	5.47	5.49	2414760
2011-07-08	5.44	5.45	5.41	5.45	1963092
2011-07-11	5.39	5.40	5.33	5.34	1538964
2011-07-12	5.33	5.37	5.32	5.32	1286874
2011-07-13	5.35	5.40	5.33	5.34	1177608
2011-07-14	5.36	5.38	5.29	5.30	712980
2011-07-15	5.33	5.33	5.29	5.33	806052
2011-07-18	5.31	5.31	5.24	5.28	2040222
2011-07-19	5.31	5.37	5.31	5.37	1203918
2011-07-20	5.39	5.39	5.36	5.37	944394
2011-07-21	5.40	5.44	5.38	5.43	1572342
2011-07-22	5.43	5.45	5.41	5.44	794244
2011-07-25	5.39	5.43	5.38	5.41	1319622
2011-07-26	5.41	5.41	5.37	5.38	1618662
2011-07-27	5.36	5.36	5.26	5.26	7015212
2011-07-28	5.27	5.31	5.24	5.25	1402704
2011-07-29	5.20	5.26	5.17	5.21	2219202
2011-08-01	5.28	5.31	5.15	5.20	5582082
2011-08-02	5.17	5.19	5.06	5.06	2394330
2011-08-03	5.07	5.09	4.98	5.09	4132050
2011-08-04	5.02	5.02	4.83	4.83	8019678
2011-08-05	4.88	4.91	4.68	4.81	4335288
2011-08-08	4.68	4.73	4.48	4.48	7056654
2011-08-09	4.56	4.71	4.42	4.70	4334196
2011-08-10	4.63	4.67	4.50	4.51	3682500
2011-08-11	4.54	4.78	4.53	4.71	1982448
2011-08-12	4.77	4.79	4.71	4.75	6968262
2011-08-15	4.79	4.86	4.79	4.86	2064744
2011-08-16	4.81	4.85	4.76	4.81	1321284
2011-08-17	4.83	4.87	4.77	4.80	4396392
2011-08-18	4.69	4.69	4.54	4.58	3293628
2011-08-19	4.52	4.64	4.50	4.51	2098014
2011-08-22	4.61	4.62	4.50	4.51	1764666
2011-08-23	4.53	4.67	4.51	4.66	1878438
2011-08-24	4.65	4.73	4.64	4.73	5263212
2011-08-25	4.75	4.78	4.64	4.65	1451622
2011-08-26	4.62	4.74	4.56	4.73	1739826
2011-08-29	4.79	4.88	4.79	4.88	3553638
2011-08-30	4.86	4.92	4.82	4.89	2578248
2011-08-31	4.93	4.97	4.87	4.91	3089214
2011-09-01	4.92	4.96	4.85	4.85	1204920
2011-09-02	4.75	4.78	4.71	4.72	3916968
2011-09-06	4.58	4.69	4.58	4.69	2653170
2011-09-07	4.76	4.83	4.75	4.83	1290492
2011-09-08	4.80	4.85	4.77	4.78	1731636
2011-09-09	4.73	4.74	4.62	4.65	2182680
2011-09-12	4.59	4.68	4.58	4.68	1704276
2011-09-13	4.69	4.74	4.67	4.73	977490
2011-09-14	4.76	4.85	4.69	4.80	1230972
2011-09-15	4.84	4.88	4.80	4.87	6335922
2011-09-16	4.90	4.92	4.85	4.90	1900902
2011-09-19	4.79	4.85	4.76	4.83	1921272
2011-09-20	4.85	4.89	4.81	4.81	911868
2011-09-21	4.81	4.82	4.66	4.66	1386120
2011-09-22	4.53	4.57	4.45	4.52	5754126
2011-09-23	4.49	4.57	4.49	4.54	1713288
2011-09-26	4.59	4.65	4.51	4.65	3776904
2011-09-27	4.75	4.79	4.68	4.70	3950412
2011-09-28	4.72	4.73	4.59	4.60	1112028
2011-09-29	4.68	4.70	4.55	4.63	2284986
2011-09-30	4.57	4.61	4.52	4.52	1808796
2011-10-03	4.50	4.54	4.37	4.37	2586384
2011-10-04	4.32	4.49	4.28	4.48	3817728
2011-10-05	4.50	4.58	4.45	4.57	1885356
2011-10-06	4.57	4.66	4.53	4.65	1752588
2011-10-07	4.69	4.69	4.59	4.61	1569594
2011-10-10	4.70	4.78	4.70	4.78	3839556
2011-10-11	4.75	4.79	4.74	4.77	942492
2011-10-12	4.82	4.88	4.81	4.83	1968858
2011-10-13	4.80	4.83	4.76	4.82	1137822
2011-10-14	4.88	4.90	4.85	4.90	1887786
2011-10-17	4.89	4.89	4.79	4.80	2322606
2011-10-18	4.79	4.93	4.76	4.90	1475490
2011-10-19	4.90	4.92	4.82	4.84	1453464
2011-10-20	4.85	4.87	4.78	4.86	908928
2011-10-21	4.91	4.96	4.90	4.95	1754862
2011-10-24	4.96	5.04	4.96	5.03	2855190
2011-10-25	5.02	5.02	4.92	4.93	1597170
2011-10-26	4.99	5.00	4.89	4.98	1474362
2011-10-27	5.15	5.19	5.08	5.12	6439728
2011-10-28	5.14	5.17	5.13	5.16	1487706
2011-10-31	5.11	5.11	5.03	5.03	2148306
2011-11-01	4.89	4.95	4.87	4.90	3251676
2011-11-02	4.97	4.99	4.93	4.97	3099108
2011-11-03	5.04	5.08	4.96	5.07	2747946
2011-11-04	5.03	5.05	4.98	5.04	988332
2011-11-07	5.04	5.07	4.99	5.07	1399740
2011-11-08	5.09	5.14	5.04	5.13	3171294
2011-11-09	5.01	5.03	4.93	4.93	3359196
2011-11-10	5.00	5.01	4.93	4.98	1223184
2011-11-11	5.04	5.09	5.04	5.07	1598790
2011-11-14	5.06	5.06	5.00	5.03	434076
2011-11-15	5.01	5.08	5.00	5.06	618990
2011-11-16	5.00	5.07	4.97	4.97	1093860
2011-11-17	4.97	4.98	4.86	4.90	1869216
2011-11-18	4.92	4.92	4.87	4.89	1290510
2011-11-21	4.81	4.82	4.76	4.80	1894488
2011-11-22	4.80	4.81	4.75	4.78	1956534
2011-11-23	4.74	4.74	4.67	4.67	3025428
2011-11-25	4.67	4.71	4.65	4.65	2820996
2011-11-28	4.79	4.81	4.76	4.79	3127392
2011-11-29	4.81	4.84	4.79	4.80	2407380
2011-11-30	4.95	5.02	4.94	5.01	2642208
2011-12-01	5.00	5.04	4.99	5.01	1293330
2011-12-02	5.06	5.07	5.00	5.00	2028840
2011-12-05	5.08	5.10	5.03	5.06	1756002
2011-12-06	5.07	5.10	5.04	5.06	1126326
2011-12-07	5.05	5.10	5.00	5.07	1243062
2011-12-08	5.04	5.05	4.95	4.96	4263102
2011-12-09	4.98	5.07	4.97	5.05	2838246
2011-12-12	5.01	5.01	4.94	4.98	3058908
2011-12-13	5.00	5.03	4.90	4.92	5233680
2011-12-14	4.90	4.92	4.86	4.87	3250320
2011-12-15	4.92	4.93	4.88	4.89	2667102
2011-12-16	4.93	4.95	4.89	4.91	1303710
2011-12-19	4.89	4.91	4.81	4.82	1837608
2011-12-20	4.89	4.98	4.89	4.97	2608770
2011-12-21	4.96	4.99	4.92	4.98	3384378
2011-12-22	5.00	5.03	4.99	5.02	2574432
2011-12-23	5.04	5.07	5.03	5.07	2527278
2011-12-27	5.06	5.08	5.05	5.07	2602122
2011-12-28	5.07	5.08	5.00	5.01	1899174
2011-12-29	5.01	5.06	5.01	5.06	1674006
2011-12-30	5.05	5.06	5.04	5.04	2619354
2012-01-03	5.13	5.15	5.10	5.11	3549240
2012-01-04	5.09	5.12	5.07	5.11	2869578
2012-01-05	5.09	5.14	5.06	5.13	2632452
2012-01-06	5.14	5.14	5.10	5.13	1063806
2012-01-09	5.13	5.14	5.11	5.13	1682460
2012-01-10	5.18	5.19	5.17	5.18	2124012
2012-01-11	5.17	5.19	5.16	5.19	1661880
2012-01-12	5.20	5.21	5.16	5.20	1821912
2012-01-13	5.17	5.18	5.13	5.17	2628288
2012-01-17	5.22	5.23	5.18	5.19	3535674
2012-01-18	5.19	5.25	5.18	5.25	1754286
2012-01-19	5.27	5.29	5.26	5.28	4417644
2012-01-20	5.28	5.28	5.26	5.28	1247784
2012-01-23	5.28	5.31	5.26	5.28	2405094
2012-01-24	5.26	5.28	5.24	5.28	3309852
2012-01-25	5.28	5.34	5.26	5.33	2102892
2012-01-26	5.35	5.36	5.28	5.30	1491018
2012-01-27	5.28	5.32	5.28	5.31	1450428
2012-01-30	5.27	5.29	5.24	5.28	2053014
2012-01-31	5.32	5.32	5.26	5.28	2006076
2012-02-01	5.32	5.36	5.32	5.34	3896574
2012-02-02	5.36	5.37	5.33	5.35	1090188
2012-02-03	5.40	5.44	5.40	5.43	2399862
2012-02-06	5.41	5.43	5.41	5.43	1467324
2012-02-07	5.43	5.45	5.40	5.44	1213656
2012-02-08	5.44	5.46	5.42	5.45	2535342
2012-02-09	5.47	5.47	5.43	5.46	1169736
2012-02-10	5.42	5.42	5.40	5.42	1438494
2012-02-13	5.46	5.47	5.44	5.46	1306020
2012-02-14	5.45	5.46	5.42	5.45	1066146
2012-02-15	5.47	5.48	5.42	5.43	1514142
2012-02-16	5.43	5.50	5.43	5.49	2696082
2012-02-17	5.51	5.52	5.49	5.50	1406394
2012-02-21	5.52	5.53	5.48	5.50	2184174
2012-02-22	5.49	5.50	5.47	5.48	672204
2012-02-23	5.48	5.52	5.46	5.51	1644012
2012-02-24	5.53	5.53	5.51	5.52	892488
2012-02-27	5.49	5.54	5.47	5.53	938910
2012-02-28	5.53	5.55	5.52	5.54	747180
2012-02-29	5.55	5.57	5.50	5.50	1545636
2012-03-01	5.53	5.56	5.52	5.55	2182944
2012-03-02	5.55	5.55	5.51	5.52	1067550
2012-03-05	5.52	5.52	5.48	5.50	1139682
2012-03-06	5.44	5.45	5.40	5.42	3139764
2012-03-07	5.43	5.46	5.42	5.45	4944468
2012-03-08	5.49	5.52	5.47	5.51	2116062
2012-03-09	5.53	5.55	5.52	5.54	1707870
2012-03-12	5.54	5.54	5.52	5.54	1101552
2012-03-13	5.57	5.64	5.56	5.64	1643700
2012-03-14	5.64	5.65	5.61	5.62	1261548
2012-03-15	5.64	5.67	5.62	5.66	1922052
2012-03-16	5.67	5.68	5.66	5.67	1466850
2012-03-19	5.64	5.68	5.63	5.67	1195908
2012-03-20	5.64	5.65	5.61	5.65	1064238
2012-03-21	5.65	5.66	5.63	5.64	1231158
2012-03-22	5.60	5.61	5.57	5.59	1916274
2012-03-23	5.59	5.62	5.57	5.62	1028028
2012-03-26	5.66	5.69	5.65	5.69	1829394
2012-03-27	5.70	5.70	5.67	5.68	1178640
2012-03-28	5.67	5.68	5.61	5.65	1259934
2012-03-29	5.62	5.64	5.59	5.64	1358850
2012-03-30	5.67	5.67	5.63	5.65	900072
2012-04-02	5.65	5.71	5.64	5.70	3817242
2012-04-03	5.69	5.70	5.65	5.68	1210632
2012-04-04	5.64	5.64	5.60	5.62	1710048
2012-04-05	5.60	5.63	5.60	5.62	807108
2012-04-09	5.55	5.57	5.53	5.55	1523742
2012-04-10	5.54	5.55	5.44	5.45	2314836
2012-04-11	5.51	5.51	5.48	5.49	1695006
2012-04-12	5.49	5.58	5.49	5.57	1921794
2012-04-13	5.57	5.57	5.50	5.50	1763838
2012-04-16	5.54	5.54	5.48	5.50	1358664
2012-04-17	5.54	5.60	5.53	5.58	1076616
2012-04-18	5.56	5.58	5.55	5.57	580206
2012-04-19	5.57	5.59	5.51	5.53	621558
2012-04-20	5.56	5.58	5.54	5.54	728820
2012-04-23	5.49	5.50	5.46	5.49	1703538
2012-04-24	5.50	5.53	5.49	5.51	550686
2012-04-25	5.56	5.59	5.56	5.59	905520
2012-04-26	5.59	5.64	5.58	5.63	919386
2012-04-27	5.65	5.66	5.62	5.65	794736
2012-04-30	5.64	5.64	5.61	5.62	788436
2012-05-01	5.62	5.69	5.62	5.65	1240812
2012-05-02	5.62	5.64	5.60	5.64	731160
2012-05-03	5.64	5.64	5.58	5.59	1507554
2012-05-04	5.56	5.56	5.49	5.50	2204154
2012-05-07	5.48	5.52	5.48	5.50	1687956
2012-05-08	5.47	5.48	5.41	5.47	2914848
2012-05-09	5.43	5.48	5.39	5.44	1969140
2012-05-10	5.49	5.49	5.45	5.46	850950
2012-05-11	5.43	5.50	5.42	5.45	898878
2012-05-14	5.40	5.42	5.38	5.38	1630866
2012-05-15	5.38	5.41	5.34	5.35	1435032
2012-05-16	5.38	5.40	5.33	5.34	1390476
2012-05-17	5.34	5.34	5.24	5.24	2610300
2012-05-18	5.25	5.27	5.18	5.19	7004592
2012-05-21	5.21	5.29	5.20	5.28	1539558
2012-05-22	5.31	5.34	5.27	5.30	2594784
2012-05-23	5.25	5.31	5.21	5.30	2189196
2012-05-24	5.32	5.32	5.27	5.31	812220
2012-05-25	5.32	5.32	5.29	5.30	792018
2012-05-29	5.35	5.37	5.32	5.36	1167822
2012-05-30	5.32	5.32	5.27	5.29	821892
2012-05-31	5.29	5.30	5.22	5.27	1188234
2012-06-01	5.20	5.20	5.13	5.13	3093000
2012-06-04	5.13	5.15	5.08	5.13	1248372
2012-06-05	5.12	5.17	5.12	5.16	766386
2012-06-06	5.20	5.29	5.20	5.29	1828914
2012-06-07	5.35	5.35	5.28	5.28	3167748
2012-06-08	5.27	5.33	5.25	5.32	1136370
2012-06-11	5.37	5.37	5.25	5.25	1121514
2012-06-12	5.27	5.31	5.24	5.31	630618
2012-06-13	5.30	5.33	5.26	5.27	944958
2012-06-14	5.28	5.34	5.28	5.32	552570
2012-06-15	5.34	5.38	5.34	5.38	966558
2012-06-18	5.34	5.38	5.32	5.37	1120782
2012-06-19	5.40	5.44	5.39	5.43	2800338
2012-06-20	5.43	5.44	5.38	5.42	1209504
2012-06-21	5.42	5.43	5.29	5.30	1002510
2012-06-22	5.32	5.34	5.30	5.33	496272
2012-06-25	5.28	5.28	5.23	5.25	2070096
2012-06-26	5.26	5.29	5.23	5.27	608472
2012-06-27	5.29	5.33	5.29	5.32	550782
2012-06-28	5.28	5.32	5.25	5.32	2065662
2012-06-29	5.41	5.45	5.39	5.45	1513920
2012-07-02	5.47	5.48	5.42	5.46	1372674
2012-07-03	5.46	5.51	5.46	5.51	2765514
2012-07-05	5.49	5.51	5.47	5.48	1369230
2012-07-06	5.44	5.44	5.41	5.44	1034004
2012-07-09	5.43	5.43	5.40	5.43	739254
2012-07-10	5.46	5.46	5.36	5.38	1437492
2012-07-11	5.38	5.39	5.35	5.37	631446
2012-07-12	5.35	5.37	5.31	5.35	1357536
2012-07-13	5.36	5.44	5.36	5.43	1250856
2012-07-16	5.42	5.43	5.40	5.42	667074
2012-07-17	5.44	5.46	5.39	5.45	1343040
2012-07-18	5.44	5.50	5.44	5.49	1621134
2012-07-19	5.51	5.52	5.49	5.50	687636
2012-07-20	5.47	5.48	5.45	5.45	1258830
2012-07-23	5.38	5.41	5.35	5.40	1174062
2012-07-24	5.41	5.41	5.32	5.35	1481400
2012-07-25	5.36	5.37	5.33	5.35	594726
2012-07-26	5.43	5.44	5.40	5.43	1093224
2012-07-27	5.45	5.55	5.45	5.53	1611798
2012-07-30	5.54	5.55	5.51	5.53	1168926
2012-07-31	5.52	5.54	5.51	5.51	865188
2012-08-01	5.53	5.54	5.48	5.48	906618
2012-08-02	5.45	5.47	5.41	5.44	957864
2012-08-03	5.54	5.56	5.52	5.55	1607310
2012-08-06	5.56	5.59	5.56	5.56	1402080
2012-08-07	5.58	5.62	5.58	5.60	1730100
2012-08-08	5.58	5.61	5.58	5.60	556926
2012-08-09	5.59	5.62	5.59	5.61	631854
2012-08-10	5.60	5.62	5.58	5.62	574074
2012-08-13	5.61	5.62	5.58	5.62	543570
2012-08-14	5.64	5.64	5.60	5.62	1523652
2012-08-15	5.61	5.63	5.61	5.63	1835124
2012-08-16	5.63	5.68	5.62	5.67	1104348
2012-08-17	5.69	5.69	5.67	5.68	936318
2012-08-20	5.68	5.68	5.66	5.68	611082
2012-08-21	5.70	5.72	5.65	5.66	1272216
2012-08-22	5.65	5.67	5.63	5.66	722148
2012-08-23	5.65	5.65	5.61	5.62	1288320
2012-08-24	5.61	5.66	5.60	5.65	693048
2012-08-27	5.67	5.67	5.64	5.65	736698
2012-08-28	5.64	5.67	5.63	5.65	359046
2012-08-29	5.65	5.67	5.64	5.66	753762
2012-08-30	5.64	5.64	5.60	5.62	596142
2012-08-31	5.65	5.67	5.61	5.64	1324290
2012-09-04	5.64	5.66	5.60	5.64	942534
2012-09-05	5.66	5.66	5.63	5.64	948198
2012-09-06	5.67	5.76	5.67	5.75	2061132
2012-09-07	5.77	5.78	5.76	5.78	872172
2012-09-10	5.78	5.78	5.75	5.75	919764
2012-09-11	5.76	5.78	5.75	5.77	1114986
2012-09-12	5.79	5.79	5.77	5.78	888036
2012-09-13	5.78	5.89	5.78	5.87	2749968
2012-09-14	5.88	5.93	5.88	5.90	2575596
2012-09-17	5.87	5.88	5.84	5.85	2085516
2012-09-18	5.85	5.85	5.83	5.84	713562
2012-09-19	5.85	5.86	5.83	5.85	808122
2012-09-20	5.82	5.84	5.80	5.84	581082
2012-09-21	5.87	5.87	5.84	5.84	544506
2012-09-24	5.82	5.84	5.81	5.83	894456
2012-09-25	5.85	5.86	5.76	5.76	1536618
2012-09-26	5.76	5.76	5.71	5.73	1601766
2012-09-27	5.76	5.79	5.74	5.78	859152
2012-09-28	5.76	5.78	5.74	5.76	5820318
2012-10-01	5.78	5.82	5.76	5.77	1821606
2012-10-02	5.79	5.80	5.75	5.78	824994
2012-10-03	5.79	5.81	5.77	5.80	1895178
2012-10-04	5.82	5.84	5.81	5.84	1307682
2012-10-05	5.87	5.88	5.83	5.84	2078874
2012-10-08	5.83	5.83	5.81	5.82	3836658
2012-10-09	5.82	5.82	5.76	5.76	985272
2012-10-10	5.76	5.77	5.72	5.72	4457154
2012-10-11	5.76	5.78	5.74	5.74	2699178
2012-10-12	5.74	5.75	5.70	5.71	1256808
2012-10-15	5.73	5.76	5.71	5.76	2168514
2012-10-16	5.78	5.82	5.78	5.82	1319400
2012-10-17	5.83	5.85	5.81	5.85	948216
2012-10-18	5.83	5.86	5.81	5.83	1125498
2012-10-19	5.82	5.82	5.72	5.74	2027910
2012-10-22	5.73	5.74	5.69	5.74	1605108
2012-10-23	5.68	5.68	5.63	5.66	2119296
2012-10-24	5.69	5.69	5.64	5.65	1196034
2012-10-25	5.69	5.69	5.63	5.66	1158732
2012-10-26	5.66	5.67	5.62	5.66	964680
2012-10-31	5.69	5.69	5.63	5.66	1903992
2012-11-01	5.67	5.73	5.67	5.73	1466760
2012-11-02	5.77	5.77	5.67	5.67	3080340
2012-11-05	5.67	5.70	5.65	5.69	1870068
2012-11-06	5.70	5.75	5.70	5.73	1863450
2012-11-07	5.69	5.69	5.58	5.61	4327806
2012-11-08	5.61	5.63	5.53	5.53	2853132
2012-11-09	5.52	5.59	5.51	5.54	1958862
2012-11-12	5.56	5.56	5.53	5.54	2061414
2012-11-13	5.51	5.57	5.51	5.52	1370106
2012-11-14	5.54	5.54	5.43	5.44	1916166
2012-11-15	5.44	5.46	5.40	5.43	3096162
2012-11-16	5.44	5.47	5.39	5.46	5786382
2012-11-19	5.53	5.57	5.52	5.57	2005686
2012-11-20	5.57	5.58	5.54	5.58	1069884
2012-11-21	5.58	5.59	5.57	5.59	1263264
2012-11-23	5.62	5.66	5.61	5.66	903690
2012-11-26	5.65	5.65	5.62	5.65	3425940
2012-11-27	5.65	5.67	5.63	5.63	1934544
2012-11-28	5.60	5.67	5.57	5.67	2018124
2012-11-29	5.69	5.71	5.67	5.70	1687824
2012-11-30	5.71	5.71	5.69	5.70	1445964
2012-12-03	5.73	5.73	5.68	5.68	1424154
2012-12-04	5.68	5.69	5.66	5.67	1443102
2012-12-05	5.68	5.71	5.64	5.68	1359264
2012-12-06	5.68	5.70	5.67	5.70	1846026
2012-12-07	5.72	5.73	5.69	5.72	1433292
2012-12-10	5.71	5.73	5.71	5.73	3913884
2012-12-11	5.75	5.78	5.74	5.76	2878140
2012-12-12	5.79	5.80	5.75	5.76	3791808
2012-12-13	5.76	5.77	5.71	5.73	2080182
2012-12-14	5.72	5.72	5.70	5.71	1858416
2012-12-17	5.73	5.77	5.72	5.77	3266832
2012-12-18	5.79	5.84	5.78	5.84	4887888
2012-12-19	5.85	5.85	5.80	5.80	2626284
2012-12-20	5.81	5.84	5.79	5.84	2283324
2012-12-21	5.75	5.80	5.75	5.79	3748146
2012-12-24	5.73	5.73	5.72	5.72	1179300
2012-12-26	5.74	5.74	5.69	5.69	2897904
2012-12-27	5.70	5.71	5.63	5.69	2463480
2012-12-28	5.66	5.68	5.63	5.63	3145476
2012-12-31	5.62	5.74	5.61	5.73	7659948
2013-01-02	5.85	5.88	5.83	5.87	9000138
2013-01-03	5.88	5.90	5.85	5.87	4480500
2013-01-04	5.87	5.90	5.87	5.90	3786630
2013-01-07	5.88	5.88	5.86	5.88	3045450
2013-01-08	5.87	5.88	5.84	5.86	2171124
2013-01-09	5.88	5.90	5.87	5.88	1523244
2013-01-10	5.91	5.92	5.88	5.92	2640606
2013-01-11	5.92	5.93	5.91	5.92	3607410
2013-01-14	5.92	5.93	5.90	5.92	4644594
2013-01-15	5.90	5.94	5.89	5.93	2132640
2013-01-16	5.92	5.94	5.91	5.93	1497342
2013-01-17	5.95	5.98	5.94	5.97	2741724
2013-01-18	5.97	5.98	5.95	5.98	2277222
2013-01-22	5.98	6.01	5.97	6.01	3078072
2013-01-23	6.02	6.03	6.01	6.02	2321454
2013-01-24	6.02	6.06	6.01	6.03	2232624
2013-01-25	6.05	6.07	6.03	6.06	2598450
2013-01-28	6.07	6.07	6.04	6.06	3265974
2013-01-29	6.05	6.08	6.04	6.08	1744944
2013-01-30	6.08	6.09	6.05	6.05	1662888
2013-01-31	6.05	6.06	6.04	6.05	3418650
2013-02-01	6.08	6.11	6.07	6.10	2437668
2013-02-04	6.08	6.08	6.03	6.03	3672816
2013-02-05	6.07	6.11	6.06	6.09	2400948
2013-02-06	6.07	6.11	6.07	6.10	3048582
2013-02-07	6.11	6.11	6.05	6.09	2557386
2013-02-08	6.11	6.13	6.10	6.13	1216044
2013-02-11	6.13	6.13	6.11	6.13	1537572
2013-02-12	6.13	6.15	6.12	6.14	2959170
2013-02-13	6.15	6.16	6.13	6.15	1787070
2013-02-14	6.13	6.16	6.12	6.15	1093296
2013-02-15	6.16	6.17	6.13	6.14	1858686
2013-02-19	6.16	6.19	6.15	6.19	2158326
2013-02-20	6.19	6.19	6.11	6.11	2534742
2013-02-21	6.09	6.09	6.04	6.06	7409298
2013-02-22	6.09	6.12	6.08	6.12	1732704
2013-02-25	6.15	6.16	6.01	6.01	2403204
2013-02-26	6.04	6.05	5.99	6.04	3910140
2013-02-27	6.04	6.14	6.04	6.12	1598682
2013-02-28	6.12	6.16	6.11	6.11	2353176
2013-03-01	6.10	6.14	6.06	6.13	2195532
2013-03-04	6.12	6.16	6.11	6.16	2116968
2013-03-05	6.19	6.24	6.19	6.22	2812974
2013-03-06	6.24	6.25	6.22	6.23	2687316
2013-03-07	6.24	6.25	6.23	6.25	3213120
2013-03-08	6.27	6.28	6.24	6.28	3291756
2013-03-11	6.28	6.30	6.26	6.30	2162934
2013-03-12	6.30	6.30	6.27	6.28	1546248
2013-03-13	6.29	6.31	6.27	6.29	2380842
2013-03-14	6.31	6.33	6.31	6.33	1437420
2013-03-15	6.33	6.33	6.30	6.32	1203690
2013-03-18	6.24	6.29	6.21	6.26	1885878
2013-03-19	6.27	6.28	6.21	6.25	2697894
2013-03-20	6.28	6.30	6.27	6.29	2584818
2013-03-21	6.26	6.28	6.23	6.24	2078868
2013-03-22	6.26	6.28	6.25	6.28	1598676
2013-03-25	6.30	6.31	6.24	6.26	3552708
2013-03-26	6.29	6.31	6.28	6.31	1444416
2013-03-27	6.28	6.31	6.26	6.31	1915704
2013-03-28	6.31	6.34	6.30	6.33	2657520
2013-04-01	6.33	6.34	6.28	6.30	4647234
2013-04-02	6.32	6.34	6.30	6.32	2194488
2013-04-03	6.33	6.33	6.23	6.25	2736768
2013-04-04	6.26	6.28	6.25	6.28	1849332
2013-04-05	6.20	6.26	6.18	6.25	2255976
2013-04-08	6.26	6.30	6.24	6.30	1772202
2013-04-09	6.31	6.34	6.29	6.32	1450776
2013-04-10	6.33	6.40	6.33	6.40	1694844
2013-04-11	6.40	6.44	6.39	6.42	2724876
2013-04-12	6.39	6.41	6.37	6.40	2290980
2013-04-15	6.37	6.37	6.24	6.24	3031608
2013-04-16	6.29	6.33	6.27	6.33	2196300
2013-04-17	6.30	6.30	6.21	6.24	2216868
2013-04-18	6.25	6.26	6.18	6.20	2002860
2013-04-19	6.22	6.26	6.20	6.26	1823418
2013-04-22	6.27	6.30	6.22	6.29	1234776
2013-04-23	6.32	6.36	6.29	6.35	1726596
2013-04-24	6.36	6.38	6.34	6.36	1469754
2013-04-25	6.38	6.42	6.38	6.39	2687934
2013-04-26	6.39	6.39	6.36	6.37	1200090
2013-04-29	6.40	6.43	6.38	6.42	1452576
2013-04-30	6.42	6.44	6.39	6.44	3637674
2013-05-01	6.43	6.43	6.37	6.37	1545792
2013-05-02	6.39	6.44	6.39	6.44	1363698
2013-05-03	6.50	6.53	6.49	6.50	2401410
2013-05-06	6.51	6.53	6.51	6.52	3195750
2013-05-07	6.54	6.56	6.52	6.55	6246450
2013-05-08	6.55	6.59	6.55	6.59	4540452
2013-05-09	6.59	6.60	6.56	6.56	2322678
2013-05-10	6.57	6.60	6.56	6.60	3317958
2013-05-13	6.59	6.61	6.57	6.60	4165926
2013-05-14	6.61	6.67	6.61	6.67	2201556
2013-05-15	6.65	6.72	6.65	6.70	2963580
2013-05-16	6.69	6.71	6.66	6.67	2535228
2013-05-17	6.69	6.74	6.69	6.74	1505004
2013-05-20	6.73	6.76	6.73	6.73	2181708
2013-05-21	6.74	6.77	6.72	6.75	1505970
2013-05-22	6.76	6.82	6.66	6.68	3298260
2013-05-23	6.61	6.68	6.59	6.67	2161752
2013-05-24	6.64	6.66	6.61	6.66	1785282
2013-05-28	6.72	6.76	6.68	6.70	2566266
2013-05-29	6.68	6.68	6.62	6.66	3200466
2013-05-30	6.67	6.71	6.66	6.69	1503396
2013-05-31	6.67	6.70	6.59	6.59	2030418
2013-06-03	6.61	6.63	6.55	6.62	2281146
2013-06-04	6.63	6.65	6.56	6.59	2482896
2013-06-05	6.57	6.58	6.50	6.50	3534720
2013-06-06	6.50	6.56	6.46	6.56	2300826
2013-06-07	6.61	6.65	6.57	6.64	2352066
2013-06-10	6.66	6.67	6.63	6.64	2742288
2013-06-11	6.59	6.63	6.56	6.58	2250108
2013-06-12	6.62	6.63	6.51	6.52	1865664
2013-06-13	6.52	6.63	6.50	6.62	1878324
2013-06-14	6.61	6.64	6.57	6.58	2095818
2013-06-17	6.63	6.66	6.59	6.63	1904028
2013-06-18	6.64	6.69	6.64	6.68	2179962
2013-06-19	6.68	6.68	6.59	6.59	3245082
2013-06-20	6.53	6.54	6.41	6.43	6968496
2013-06-21	6.48	6.48	6.38	6.44	4502346
2013-06-24	6.36	6.39	6.28	6.33	8080632
2013-06-25	6.39	6.42	6.35	6.40	8699604
2013-06-26	6.45	6.47	6.43	6.46	6562092
2013-06-27	6.49	6.53	6.48	6.50	3674106
2013-06-28	6.50	6.52	6.46	6.49	3267294
2013-07-01	6.52	6.57	6.51	6.52	3003114
2013-07-02	6.53	6.56	6.49	6.52	1869912
2013-07-03	6.49	6.54	6.49	6.53	1192632
2013-07-05	6.56	6.60	6.52	6.60	1621704
2013-07-08	6.63	6.65	6.62	6.63	3248016
2013-07-09	6.67	6.69	6.64	6.68	2409822
2013-07-10	6.68	6.70	6.66	6.68	3328770
2013-07-11	6.76	6.78	6.74	6.77	2688252
2013-07-12	6.77	6.79	6.77	6.79	1512462
2013-07-15	6.80	6.82	6.78	6.81	2129106
2013-07-16	6.81	6.81	6.76	6.78	2525928
2013-07-17	6.81	6.82	6.79	6.80	1605750
2013-07-18	6.82	6.85	6.81	6.84	2218506
2013-07-19	6.82	6.85	6.81	6.85	3500436
2013-07-22	6.86	6.87	6.84	6.86	1675884
2013-07-23	6.88	6.88	6.84	6.85	1526418
2013-07-24	6.88	6.88	6.81	6.82	1589814
2013-07-25	6.80	6.84	6.80	6.84	1371732
2013-07-26	6.81	6.84	6.78	6.84	1771098
2013-07-29	6.83	6.84	6.80	6.82	1306350
2013-07-30	6.84	6.85	6.81	6.82	1267338
2013-07-31	6.84	6.88	6.83	6.83	1271592
2013-08-01	6.89	6.93	6.89	6.92	3749982
2013-08-02	6.92	6.93	6.90	6.93	1873674
2013-08-05	6.92	6.93	6.91	6.93	1687956
2013-08-06	6.91	6.92	6.86	6.88	1319790
2013-08-07	6.85	6.86	6.83	6.85	2363916
2013-08-08	6.88	6.90	6.84	6.88	1506762
2013-08-09	6.87	6.89	6.84	6.86	1358568
2013-08-12	6.83	6.86	6.82	6.86	1302228
2013-08-13	6.87	6.88	6.83	6.87	2058822
2013-08-14	6.87	6.88	6.84	6.84	1273194
2013-08-15	6.79	6.80	6.73	6.74	2694120
2013-08-16	6.73	6.75	6.70	6.72	1588452
2013-08-19	6.70	6.73	6.67	6.67	2157756
2013-08-20	6.68	6.73	6.67	6.71	1800336
2013-08-21	6.70	6.73	6.65	6.67	2522226
2013-08-22	6.69	6.75	6.69	6.73	1523712
2013-08-23	6.76	6.77	6.72	6.76	1644786
2013-08-26	6.77	6.79	6.73	6.74	2193888
2013-08-27	6.67	6.70	6.62	6.63	3152514
2013-08-28	6.63	6.67	6.61	6.65	1199898
2013-08-29	6.63	6.70	6.63	6.67	1026798
2013-08-30	6.67	6.68	6.61	6.63	1352958
2013-09-03	6.70	6.71	6.63	6.66	2347386
2013-09-04	6.66	6.73	6.65	6.72	1385394
2013-09-05	6.72	6.74	6.72	6.73	1212564
2013-09-06	6.75	6.77	6.68	6.73	1860348
2013-09-09	6.74	6.81	6.74	6.81	1705086
2013-09-10	6.85	6.86	6.83	6.86	2858490
2013-09-11	6.86	6.88	6.84	6.88	2642046
2013-09-12	6.88	6.88	6.85	6.86	776178
2013-09-13	6.86	6.88	6.85	6.87	789540
2013-09-16	6.95	6.96	6.90	6.91	2262876
2013-09-17	6.92	6.94	6.92	6.94	1541832
2013-09-18	6.94	7.04	6.92	7.02	2924502
2013-09-19	7.06	7.06	7.01	7.02	1608156
2013-09-20	7.03	7.03	6.96	6.97	2141562
2013-09-23	6.92	6.93	6.88	6.90	2958174
2013-09-24	6.91	6.93	6.88	6.89	1133616
2013-09-25	6.89	6.92	6.87	6.88	4777596
2013-09-26	6.90	6.93	6.89	6.91	1981350
2013-09-27	6.88	6.89	6.86	6.88	2250210
2013-09-30	6.82	6.87	6.80	6.85	2546826
2013-10-01	6.85	6.91	6.85	6.91	1465950
2013-10-02	6.87	6.90	6.85	6.90	1043058
2013-10-03	6.88	6.91	6.81	6.84	3770208
2013-10-04	6.85	6.90	6.84	6.89	1333446
2013-10-07	6.83	6.87	6.82	6.83	1338630
2013-10-08	6.83	6.83	6.74	6.74	2780466
2013-10-09	6.76	6.76	6.69	6.73	2293752
2013-10-10	6.83	6.88	6.80	6.88	4261554
2013-10-11	6.87	6.94	6.87	6.93	4233276
2013-10-14	6.89	6.97	6.88	6.96	2086488
2013-10-15	6.95	6.97	6.90	6.91	1921992
2013-10-16	6.95	7.01	6.95	7.01	2650536
2013-10-17	6.98	7.06	6.98	7.06	4445052
2013-10-18	7.09	7.11	7.07	7.11	3427980
2013-10-21	7.12	7.12	7.09	7.10	2692104
2013-10-22	7.12	7.17	7.12	7.15	3910326
2013-10-23	7.13	7.13	7.08	7.11	3581778
2013-10-24	7.13	7.14	7.11	7.14	1291350
2013-10-25	7.15	7.16	7.13	7.16	1673070
2013-10-28	7.16	7.18	7.15	7.17	2028252
2013-10-29	7.19	7.20	7.18	7.20	2056824
2013-10-30	7.22	7.22	7.14	7.17	2050788
2013-10-31	7.16	7.19	7.13	7.14	2535702
2013-11-01	7.16	7.17	7.12	7.16	2783790
2013-11-04	7.18	7.19	7.16	7.18	1601166
2013-11-05	7.17	7.18	7.14	7.16	1805070
2013-11-06	7.20	7.21	7.17	7.19	1521804
2013-11-07	7.21	7.21	7.08	7.09	2969400
2013-11-08	7.10	7.19	7.09	7.19	3217200
2013-11-11	7.19	7.20	7.17	7.19	1336308
2013-11-12	7.19	7.19	7.15	7.18	1023090
2013-11-13	7.15	7.24	7.15	7.24	1626468
2013-11-14	7.25	7.28	7.23	7.28	2021604
2013-11-15	7.30	7.31	7.28	7.31	2237652
2013-11-18	7.33	7.33	7.26	7.27	7007454
2013-11-19	7.28	7.29	7.24	7.25	1756458
2013-11-20	7.26	7.28	7.21	7.23	1914462
2013-11-21	7.25	7.30	7.25	7.29	1963620
2013-11-22	7.30	7.33	7.29	7.32	2807892
2013-11-25	7.35	7.35	7.31	7.32	2675796
2013-11-26	7.33	7.35	7.31	7.33	1418046
2013-11-27	7.35	7.35	7.33	7.35	1276896
2013-11-29	7.36	7.38	7.34	7.34	1684074
2013-12-02	7.35	7.36	7.31	7.32	1647702
2013-12-03	7.29	7.32	7.27	7.29	2067978
2013-12-04	7.27	7.32	7.23	7.29	3511890
2013-12-05	7.28	7.29	7.26	7.26	1313790
2013-12-06	7.33	7.35	7.31	7.34	1614264
2013-12-09	7.36	7.37	7.35	7.36	1927986
2013-12-10	7.34	7.36	7.33	7.33	2349318
2013-12-11	7.32	7.34	7.23	7.24	4248240
2013-12-12	7.24	7.25	7.20	7.22	2634282
2013-12-13	7.25	7.25	7.21	7.23	2433672
2013-12-16	7.27	7.30	7.27	7.28	1644864
2013-12-17	7.28	7.28	7.24	7.26	1928088
2013-12-18	7.27	7.37	7.21	7.37	3328626
2013-12-19	7.36	7.37	7.33	7.36	3432570
2013-12-20	7.37	7.43	7.37	7.42	3705660
2013-12-23	7.43	7.43	7.41	7.42	3554922
2013-12-24	7.43	7.44	7.43	7.44	1313784
2013-12-26	7.46	7.48	7.46	7.47	2738382
2013-12-27	7.50	7.50	7.46	7.47	2981004
2013-12-30	7.48	7.48	7.46	7.47	1857450
2013-12-31	7.48	7.51	7.48	7.50	4156830
2014-01-02	7.49	7.49	7.42	7.43	4156314
2014-01-03	7.45	7.46	7.43	7.43	3286920
2014-01-06	7.46	7.46	7.40	7.41	3950544
2014-01-07	7.43	7.47	7.43	7.46	3313188
2014-01-08	7.46	7.47	7.44	7.46	4055706
2014-01-09	7.49	7.49	7.44	7.47	3342216
2014-01-10	7.48	7.49	7.45	7.49	1794390
2014-01-13	7.48	7.50	7.38	7.39	3650664
2014-01-14	7.42	7.48	7.41	7.48	1802628
2014-01-15	7.50	7.53	7.50	7.52	3822828
2014-01-16	7.50	7.51	7.49	7.51	2746116
2014-01-17	7.51	7.51	7.47	7.48	5013414
2014-01-21	7.53	7.53	7.46	7.50	1969272
2014-01-22	7.52	7.52	7.50	7.52	1640730
2014-01-23	7.49	7.49	7.42	7.45	3046980
2014-01-24	7.41	7.41	7.29	7.29	5709240
2014-01-27	7.29	7.31	7.21	7.24	4182966
2014-01-28	7.26	7.30	7.26	7.30	2874216
2014-01-29	7.25	7.27	7.21	7.23	4175490
2014-01-30	7.29	7.33	7.27	7.31	3187152
2014-01-31	7.22	7.31	7.21	7.26	2772888
2014-02-03	7.26	7.27	7.08	7.09	9514914
2014-02-04	7.12	7.16	7.10	7.14	7086174
2014-02-05	7.13	7.15	7.07	7.13	2299560
2014-02-06	7.15	7.22	7.15	7.21	2138634
2014-02-07	7.26	7.32	7.23	7.31	2821062
2014-02-10	7.32	7.33	7.29	7.33	3962238
2014-02-11	7.34	7.42	7.33	7.40	6939246
2014-02-12	7.42	7.44	7.40	7.41	4403424
2014-02-13	7.37	7.46	7.37	7.46	2297976
2014-02-14	7.46	7.51	7.44	7.49	1604664
2014-02-18	7.51	7.52	7.48	7.51	2185104
2014-02-19	7.51	7.54	7.46	7.47	2650866
2014-02-20	7.47	7.53	7.45	7.52	1636752
2014-02-21	7.53	7.55	7.50	7.50	1478766
2014-02-24	7.53	7.60	7.52	7.56	2263596
2014-02-25	7.56	7.58	7.53	7.55	1959714
2014-02-26	7.57	7.59	7.54	7.56	2688444
2014-02-27	7.56	7.59	7.54	7.59	2414844
2014-02-28	7.59	7.65	7.56	7.61	2436222
2014-03-03	7.55	7.57	7.50	7.55	4551096
2014-03-04	7.64	7.69	7.63	7.67	2792712
2014-03-05	7.67	7.69	7.67	7.67	1845930
2014-03-06	7.70	7.71	7.68	7.69	1780650
2014-03-07	7.72	7.72	7.66	7.69	2931660
2014-03-10	7.69	7.69	7.64	7.68	1410600
2014-03-11	7.70	7.71	7.62	7.64	1761234
2014-03-12	7.62	7.65	7.58	7.64	2757186
2014-03-13	7.67	7.67	7.54	7.56	3625704
2014-03-14	7.54	7.58	7.54	7.54	2470704
2014-03-17	7.59	7.63	7.59	7.61	5297508
2014-03-18	7.63	7.68	7.62	7.67	3011550
2014-03-19	7.68	7.68	7.58	7.62	3013512
2014-03-20	7.61	7.67	7.60	7.67	3513678
2014-03-21	7.70	7.71	7.63	7.64	1780206
2014-03-24	7.63	7.64	7.53	7.56	2928330
2014-03-25	7.61	7.62	7.55	7.59	1644552
2014-03-26	7.62	7.63	7.52	7.53	1821312
2014-03-27	7.51	7.54	7.48	7.51	2336916
2014-03-28	7.54	7.59	7.52	7.54	1804308
2014-03-31	7.59	7.63	7.59	7.62	2224446
2014-04-01	7.65	7.68	7.64	7.68	1790616
2014-04-02	7.69	7.71	7.68	7.70	2044038
2014-04-03	7.71	7.71	7.66	7.68	1448946
2014-04-04	7.72	7.72	7.57	7.58	3141468
2014-04-07	7.56	7.57	7.47	7.48	3658434
2014-04-08	7.48	7.53	7.45	7.52	2779554
2014-04-09	7.55	7.61	7.52	7.61	3934974
2014-04-10	7.61	7.61	7.43	7.45	3290940
2014-04-11	7.40	7.45	7.36	7.37	3179466
2014-04-14	7.43	7.45	7.36	7.42	2321664
2014-04-15	7.44	7.48	7.35	7.47	3903942
2014-04-16	7.53	7.55	7.49	7.55	1932744
2014-04-17	7.55	7.58	7.53	7.57	1930188
2014-04-21	7.57	7.59	7.56	7.59	1764270
2014-04-22	7.61	7.66	7.60	7.63	3866370
2014-04-23	7.63	7.64	7.61	7.62	3649776
2014-04-24	7.66	7.66	7.58	7.62	1773930
2014-04-25	7.60	7.60	7.54	7.55	2736312
2014-04-28	7.58	7.60	7.48	7.57	2407884
2014-04-29	7.58	7.61	7.57	7.60	1624056
2014-04-30	7.59	7.63	7.57	7.63	1660254
2014-05-01	7.63	7.65	7.60	7.63	1370736
2014-05-02	7.63	7.67	7.62	7.63	1335732
2014-05-05	7.60	7.64	7.56	7.64	1751544
2014-05-06	7.63	7.63	7.57	7.57	2261460
2014-05-07	7.59	7.61	7.53	7.61	1516422
2014-05-08	7.60	7.66	7.57	7.59	2154678
2014-05-09	7.58	7.61	7.55	7.61	1301022
2014-05-12	7.64	7.69	7.64	7.69	2583810
2014-05-13	7.70	7.71	7.68	7.69	3249672
2014-05-14	7.69	7.69	7.63	7.65	1143954
2014-05-15	7.64	7.64	7.54	7.58	2893824
2014-05-16	7.58	7.61	7.55	7.61	1388346
2014-05-19	7.59	7.65	7.59	7.64	1475322
2014-05-20	7.63	7.64	7.57	7.59	1798644
2014-05-21	7.61	7.65	7.61	7.65	1858470
2014-05-22	7.64	7.69	7.64	7.67	1067694
2014-05-23	7.68	7.71	7.68	7.71	1299942
2014-05-27	7.74	7.76	7.73	7.76	1655604
2014-05-28	7.77	7.77	7.74	7.75	1543104
2014-05-29	7.77	7.79	7.75	7.79	1860690
2014-05-30	7.78	7.80	7.77	7.80	1556784
2014-06-02	7.81	7.81	7.76	7.81	1415856
2014-06-03	7.79	7.81	7.78	7.80	1396836
2014-06-04	7.79	7.83	7.78	7.82	1137816
2014-06-05	7.84	7.89	7.80	7.88	4297608
2014-06-06	7.90	7.93	7.90	7.92	1880730
2014-06-09	7.92	7.96	7.92	7.94	3088224
2014-06-10	7.93	7.93	7.90	7.93	1701792
2014-06-11	7.91	7.91	7.88	7.90	3007854
2014-06-12	7.89	7.90	7.83	7.85	2038710
2014-06-13	7.86	7.88	7.83	7.87	1433430
2014-06-16	7.87	7.90	7.85	7.88	2516454
2014-06-17	7.87	7.91	7.86	7.91	1195296
2014-06-18	7.91	7.97	7.89	7.96	3173826
2014-06-19	7.97	7.98	7.95	7.97	992940
2014-06-20	8.00	8.00	7.98	7.99	1072656
2014-06-23	7.96	7.96	7.94	7.95	2030220
2014-06-24	7.94	7.98	7.89	7.90	1323984
2014-06-25	7.88	7.94	7.88	7.94	1095120
2014-06-26	7.94	7.94	7.88	7.93	3654522
2014-06-27	7.92	7.96	7.92	7.95	2205204
2014-06-30	7.95	7.97	7.94	7.95	2796708
2014-07-01	7.98	8.04	7.98	8.01	1667070
2014-07-02	8.02	8.02	8.00	8.01	1411962
2014-07-03	8.04	8.05	8.03	8.04	1503636
2014-07-07	8.04	8.04	8.00	8.01	2343318
2014-07-08	8.00	8.00	7.93	7.96	2962302
2014-07-09	7.97	7.99	7.95	7.99	1402176
2014-07-10	7.91	7.97	7.90	7.95	1478460
2014-07-11	7.95	7.96	7.93	7.96	946170
2014-07-14	8.00	8.01	7.99	8.00	1304400
2014-07-15	8.01	8.02	7.94	7.98	2531436
2014-07-16	8.02	8.02	7.98	8.00	971742
2014-07-17	7.98	8.01	7.90	7.91	2436180
2014-07-18	7.93	8.00	7.92	7.99	1225998
2014-07-21	7.97	7.98	7.94	7.97	1065528
2014-07-22	8.00	8.03	8.00	8.01	1480638
2014-07-23	8.03	8.04	8.01	8.03	1201230
2014-07-24	8.05	8.05	8.03	8.03	1450050
2014-07-25	8.01	8.01	7.98	7.99	2179014
2014-07-28	8.00	8.00	7.94	7.99	2233950
2014-07-29	8.01	8.02	7.96	7.96	1119126
2014-07-30	7.99	8.00	7.93	7.96	1365126
2014-07-31	7.91	7.91	7.81	7.81	3554322
2014-08-01	7.79	7.83	7.74	7.78	3692832
2014-08-04	7.79	7.85	7.76	7.84	1627722
2014-08-05	7.81	7.83	7.74	7.77	2471328
2014-08-06	7.73	7.80	7.73	7.77	1300980
2014-08-07	7.80	7.81	7.71	7.73	1466772
2014-08-08	7.74	7.82	7.73	7.81	2959938
2014-08-11	7.85	7.88	7.84	7.85	1762242
2014-08-12	7.83	7.86	7.81	7.83	701772
2014-08-13	7.85	7.89	7.85	7.88	1164102
2014-08-14	7.90	7.92	7.89	7.92	1244058
2014-08-15	7.95	7.95	7.87	7.92	1424958
2014-08-18	7.97	7.99	7.96	7.99	3256104
2014-08-19	8.01	8.04	8.01	8.03	1770546
2014-08-20	8.02	8.06	8.02	8.05	2202324
2014-08-21	8.06	8.08	8.04	8.07	2264178
2014-08-22	8.07	8.07	8.04	8.06	1133832
2014-08-25	8.10	8.11	8.08	8.10	1282050
2014-08-26	8.11	8.13	8.11	8.11	1181064
2014-08-27	8.11	8.12	8.09	8.11	1047990
2014-08-28	8.08	8.10	8.07	8.10	1358460
2014-08-29	8.11	8.13	8.09	8.12	1322202
2014-09-02	8.14	8.14	8.10	8.13	2840946
2014-09-03	8.16	8.16	8.11	8.12	1129704
2014-09-04	8.13	8.16	8.09	8.10	1294686
2014-09-05	8.10	8.14	8.07	8.14	2419524
2014-09-08	8.13	8.14	8.10	8.12	925770
2014-09-09	8.11	8.12	8.05	8.07	1160298
2014-09-10	8.07	8.10	8.04	8.10	955782
2014-09-11	8.07	8.11	8.06	8.11	852126
2014-09-12	8.11	8.11	8.04	8.06	1353822
2014-09-15	8.06	8.06	8.02	8.04	1384632
2014-09-16	8.03	8.11	8.02	8.10	1617360
2014-09-17	8.11	8.15	8.07	8.11	1234824
2014-09-18	8.13	8.15	8.12	8.15	1203444
2014-09-19	8.17	8.18	8.12	8.13	1150410
2014-09-22	8.09	8.09	8.01	8.03	1891260
2014-09-23	8.00	8.03	7.97	7.97	4733604
2014-09-24	7.98	8.04	7.96	8.03	1719804
2014-09-25	8.01	8.01	7.91	7.91	3759864
2014-09-26	7.93	7.99	7.91	7.98	1687386
2014-09-29	7.91	7.97	7.90	7.96	3356682
2014-09-30	7.97	7.98	7.92	7.93	1675998
2014-10-01	7.91	7.92	7.80	7.82	7012722
2014-10-02	7.82	7.85	7.74	7.83	3973302
2014-10-03	7.88	7.92	7.85	7.91	2554398
2014-10-06	7.94	7.95	7.87	7.89	3207066
2014-10-07	7.86	7.87	7.77	7.77	2738616
2014-10-08	7.78	7.91	7.73	7.90	2835192
2014-10-09	7.88	7.90	7.74	7.74	3534858
2014-10-10	7.73	7.77	7.64	7.65	6467850
2014-10-13	7.64	7.67	7.52	7.52	6542448
2014-10-14	7.57	7.63	7.52	7.54	5402202
2014-10-15	7.47	7.53	7.33	7.50	14549868
2014-10-16	7.38	7.56	7.36	7.51	3538074
2014-10-17	7.60	7.65	7.56	7.60	3264246
2014-10-20	7.59	7.68	7.59	7.67	2840094
2014-10-21	7.73	7.83	7.72	7.83	4339710
2014-10-22	7.85	7.86	7.76	7.77	5162394
2014-10-23	7.85	7.91	7.83	7.86	4249452
2014-10-24	7.87	7.92	7.84	7.92	2629110
2014-10-27	7.89	7.91	7.86	7.90	3145110
2014-10-28	7.94	8.01	7.93	8.01	4407714
2014-10-29	8.02	8.03	7.94	7.99	2907036
2014-10-30	7.97	8.06	7.96	8.04	2795622
2014-10-31	8.15	8.15	8.10	8.14	3129438
2014-11-03	8.15	8.17	8.12	8.14	3644214
2014-11-04	8.13	8.13	8.07	8.11	2778558
2014-11-05	8.18	8.18	8.12	8.15	2509818
2014-11-06	8.16	8.19	8.13	8.19	4839948
2014-11-07	8.19	8.21	8.17	8.20	1803834
2014-11-10	8.20	8.22	8.19	8.22	1794468
2014-11-11	8.23	8.24	8.21	8.23	1272960
2014-11-12	8.20	8.24	8.19	8.23	7447290
2014-11-13	8.24	8.26	8.24	8.25	451332
2014-11-14	8.23	8.24	8.21	8.23	3191652
2014-11-17	8.21	8.24	8.21	8.23	2181168
2014-11-18	8.24	8.29	8.24	8.27	2075952
2014-11-19	8.27	8.28	8.22	8.26	1962228
2014-11-20	8.21	8.28	8.21	8.28	1760622
2014-11-21	8.36	8.37	8.30	8.32	2009526
2014-11-24	8.35	8.36	8.34	8.36	1914174
2014-11-25	8.37	8.38	8.34	8.35	1352094
2014-11-26	8.36	8.38	8.35	8.37	1157754
2014-11-28	8.37	8.38	8.34	8.34	829284
2014-12-01	8.33	8.33	8.26	8.27	2379396
2014-12-02	8.28	8.33	8.28	8.32	1675992
2014-12-03	8.34	8.37	8.33	8.36	3038496
2014-12-04	8.35	8.38	8.32	8.35	3030702
2014-12-05	8.37	8.39	8.35	8.37	2814702
2014-12-08	8.36	8.38	8.28	8.31	2110542
2014-12-09	8.23	8.32	8.20	8.32	4348170
2014-12-10	8.30	8.30	8.17	8.18	3100962
2014-12-11	8.21	8.29	8.20	8.21	1922046
2014-12-12	8.16	8.19	8.09	8.09	3454392
2014-12-15	8.14	8.15	8.00	8.03	4661148
2014-12-16	8.00	8.14	7.97	7.97	4222890
2014-12-17	8.00	8.15	7.99	8.14	3893514
2014-12-18	8.27	8.32	8.22	8.32	24656040
2014-12-19	8.34	8.39	8.32	8.36	3557922
2014-12-22	8.34	8.36	8.32	8.36	2656560
2014-12-23	8.39	8.40	8.36	8.38	4124166
2014-12-24	8.39	8.40	8.38	8.38	1290048
2014-12-26	8.39	8.42	8.39	8.41	1377534
2014-12-29	8.40	8.43	8.40	8.42	2803080
2014-12-30	8.41	8.41	8.38	8.38	3223356
2014-12-31	8.39	8.41	8.30	8.30	2809224
2015-01-02	8.33	8.37	8.24	8.29	7078812
2015-01-05	8.26	8.26	8.13	8.15	8119524
2015-01-06	8.17	8.18	8.03	8.07	6274740
2015-01-07	8.14	8.18	8.11	8.17	4079130
2015-01-08	8.24	8.32	8.23	8.31	6558378
2015-01-09	8.32	8.32	8.22	8.25	3588708
2015-01-12	8.26	8.26	8.15	8.18	3004806
2015-01-13	8.25	8.30	8.10	8.17	3244398
2015-01-14	8.07	8.13	8.03	8.12	4014096
2015-01-15	8.15	8.16	8.03	8.04	2620866
2015-01-16	8.03	8.15	8.02	8.14	2948316
2015-01-20	8.17	8.19	8.08	8.16	2478804
2015-01-21	8.14	8.22	8.11	8.19	2023788
2015-01-22	8.24	8.32	8.17	8.32	3673698
2015-01-23	8.31	8.32	8.28	8.28	2586588
2015-01-26	8.27	8.32	8.24	8.31	2399496
2015-01-27	8.22	8.27	8.17	8.22	3454146
2015-01-28	8.27	8.27	8.10	8.11	6380856
2015-01-29	8.12	8.19	8.05	8.18	2853036
2015-01-30	8.12	8.18	8.06	8.07	4271544
2015-02-02	8.10	8.17	8.01	8.17	5130648
2015-02-03	8.21	8.29	8.20	8.29	3829656
2015-02-04	8.25	8.31	8.24	8.26	3647076
2015-02-05	8.30	8.35	8.29	8.35	2810238
2015-02-06	8.37	8.39	8.30	8.32	3798600
2015-02-09	8.30	8.33	8.27	8.29	3547776
2015-02-10	8.34	8.38	8.29	8.37	2382612
2015-02-11	8.36	8.39	8.33	8.37	3015648
2015-02-12	8.41	8.46	8.40	8.46	2383470
2015-02-13	8.46	8.50	8.45	8.50	5163588
2015-02-17	8.49	8.52	8.47	8.51	3492594
2015-02-18	8.49	8.51	8.48	8.51	2407146
2015-02-19	8.49	8.52	8.48	8.51	1726416
2015-02-20	8.50	8.56	8.46	8.56	3693036
2015-02-23	8.55	8.56	8.53	8.55	2647674
2015-02-24	8.56	8.58	8.54	8.58	2394066
2015-02-25	8.58	8.60	8.56	8.57	2008188
2015-02-26	8.57	8.58	8.54	8.57	2046180
2015-02-27	8.56	8.57	8.54	8.54	2592756
2015-03-02	8.54	8.59	8.54	8.59	2612928
2015-03-03	8.57	8.57	8.52	8.56	3210612
2015-03-04	8.53	8.53	8.48	8.52	2682174
2015-03-05	8.54	8.55	8.51	8.53	2753058
2015-03-06	8.50	8.51	8.40	8.42	3531942
2015-03-09	8.43	8.46	8.42	8.45	2144226
2015-03-10	8.37	8.38	8.32	8.32	4495116
2015-03-11	8.34	8.34	8.30	8.31	5572950
2015-03-12	8.34	8.42	8.34	8.42	2848764
2015-03-13	8.40	8.41	8.31	8.37	3593214
2015-03-16	8.40	8.48	8.40	8.48	3068370
2015-03-17	8.44	8.47	8.41	8.46	3545166
2015-03-18	8.44	8.58	8.41	8.55	5689968
2015-03-19	8.53	8.55	8.50	8.52	2534178
2015-03-20	8.56	8.61	8.55	8.59	3195762
2015-03-23	8.57	8.58	8.55	8.55	1792404
2015-03-24	8.54	8.56	8.50	8.50	1789824
2015-03-25	8.50	8.52	8.37	8.37	3031002
2015-03-26	8.34	8.39	8.30	8.35	4557636
2015-03-27	8.34	8.38	8.33	8.37	2176380
2015-03-30	8.43	8.49	8.43	8.48	4286106
2015-03-31	8.43	8.47	8.41	8.41	2495232
2015-04-01	8.41	8.41	8.34	8.38	5060940
2015-04-02	8.39	8.44	8.38	8.41	2438250
2015-04-06	8.38	8.49	8.37	8.47	2645292
2015-04-07	8.48	8.50	8.44	8.44	1874550
2015-04-08	8.46	8.49	8.44	8.47	1993656
2015-04-09	8.47	8.51	8.44	8.50	2395632
2015-04-10	8.53	8.55	8.51	8.55	2245248
2015-04-13	8.54	8.57	8.51	8.51	2599086
2015-04-14	8.51	8.53	8.47	8.52	8891358
2015-04-15	8.56	8.59	8.55	8.57	2628132
2015-04-16	8.56	8.59	8.54	8.57	3007698
2015-04-17	8.50	8.52	8.43	8.46	4677426
2015-04-20	8.52	8.55	8.51	8.54	2485614
2015-04-21	8.56	8.58	8.52	8.53	2456124
2015-04-22	8.54	8.58	8.50	8.57	2261202
2015-04-23	8.55	8.62	8.55	8.60	2301054
2015-04-24	8.61	8.62	8.59	8.61	1709334
2015-04-27	8.63	8.64	8.55	8.56	2258160
2015-04-28	8.56	8.59	8.50	8.58	1834944
2015-04-29	8.55	8.58	8.51	8.55	2205552
2015-04-30	8.52	8.54	8.42	8.46	4096782
2015-05-01	8.49	8.54	8.48	8.54	2441196
2015-05-04	8.56	8.59	8.56	8.57	1734390
2015-05-05	8.56	8.57	8.45	8.46	2634132
2015-05-06	8.49	8.50	8.38	8.44	2705064
2015-05-07	8.42	8.49	8.41	8.47	2363334
2015-05-08	8.55	8.58	8.54	8.57	2177394
2015-05-11	8.57	8.59	8.53	8.54	1320984
2015-05-12	8.50	8.54	8.45	8.52	2168148
2015-05-13	8.53	8.56	8.51	8.52	1059036
2015-05-14	8.56	8.60	8.55	8.60	2012976
2015-05-15	8.61	8.61	8.59	8.61	2429076
2015-05-18	8.61	8.66	8.60	8.65	1613418
2015-05-19	8.65	8.66	8.63	8.64	1322268
2015-05-20	8.65	8.67	8.62	8.64	1608510
2015-05-21	8.63	8.67	8.63	8.66	1203222
2015-05-22	8.65	8.66	8.64	8.64	1556160
2015-05-26	8.62	8.62	8.53	8.55	2800098
2015-05-27	8.58	8.64	8.56	8.63	2408364
2015-05-28	8.62	8.62	8.59	8.62	1804452
2015-05-29	8.61	8.61	8.55	8.57	1792236
2015-06-01	8.59	8.61	8.55	8.59	2356314
2015-06-02	8.57	8.61	8.54	8.58	1592868
2015-06-03	8.62	8.64	8.58	8.61	2056716
2015-06-04	8.58	8.60	8.52	8.54	2565108
2015-06-05	8.54	8.55	8.49	8.53	2484894
2015-06-08	8.53	8.53	8.48	8.48	2921988
2015-06-09	8.48	8.50	8.44	8.47	2282838
2015-06-10	8.51	8.59	8.51	8.57	3672366
2015-06-11	8.60	8.62	8.58	8.60	2067522
2015-06-12	8.57	8.57	8.53	8.54	1657872
2015-06-15	8.50	8.52	8.45	8.51	2438256
2015-06-16	8.49	8.56	8.49	8.55	1660494
2015-06-17	8.58	8.59	8.53	8.56	1345008
2015-06-18	8.58	8.67	8.58	8.65	2822802
2015-06-19	8.64	8.65	8.61	8.61	3054900
2015-06-22	8.62	8.64	8.61	8.62	2182728
2015-06-23	8.63	8.64	8.61	8.62	1627344
2015-06-24	8.61	8.62	8.56	8.56	1835688
2015-06-25	8.59	8.59	8.53	8.54	2015250
2015-06-26	8.55	8.56	8.50	8.53	3276498
2015-06-29	8.46	8.49	8.35	8.36	9769926
2015-06-30	8.43	8.44	8.35	8.37	6766788
2015-07-01	8.46	8.46	8.40	8.43	5567532
2015-07-02	8.45	8.46	8.40	8.42	2410614
2015-07-06	8.35	8.43	8.35	8.39	2604918
2015-07-07	8.40	8.45	8.29	8.45	4479090
2015-07-08	8.38	8.39	8.29	8.31	4820994
2015-07-09	8.41	8.41	8.32	8.32	3623832
2015-07-10	8.48	8.48	8.38	8.42	5932416
2015-07-13	8.48	8.52	8.48	8.52	2997324
2015-07-14	8.52	8.57	8.51	8.56	2687028
2015-07-15	8.56	8.57	8.52	8.54	3311202
2015-07-16	8.60	8.60	8.58	8.60	2477052
2015-07-17	8.61	8.61	8.58	8.60	2207670
2015-07-20	8.62	8.62	8.59	8.61	1958046
2015-07-21	8.60	8.61	8.56	8.57	2410242
2015-07-22	8.54	8.57	8.54	8.55	22532844
2015-07-23	8.57	8.57	8.49	8.51	1944726
2015-07-24	8.52	8.52	8.41	8.42	2997486
2015-07-27	8.38	8.39	8.34	8.36	4342812
2015-07-28	8.41	8.47	8.36	8.46	3422850
2015-07-29	8.47	8.53	8.46	8.52	3849192
2015-07-30	8.50	8.53	8.47	8.53	2573298
2015-07-31	8.55	8.56	8.51	8.52	1792338
2015-08-03	8.53	8.53	8.45	8.49	3202356
2015-08-04	8.49	8.51	8.45	8.47	2248890
2015-08-05	8.52	8.56	8.49	8.50	3845256
2015-08-06	8.51	8.52	8.40	8.44	3405048
2015-08-07	8.43	8.43	8.37	8.41	3554064
2015-08-10	8.46	8.52	8.46	8.52	3103038
2015-08-11	8.46	8.47	8.41	8.44	5591238
2015-08-12	8.38	8.46	8.31	8.44	5160768
2015-08-13	8.45	8.47	8.41	8.44	2131572
2015-08-14	8.43	8.48	8.42	8.47	4472292
2015-08-17	8.45	8.52	8.42	8.52	2753802
2015-08-18	8.51	8.52	8.49	8.50	2110866
2015-08-19	8.46	8.49	8.39	8.43	3146346
2015-08-20	8.37	8.38	8.24	8.24	9907302
2015-08-21	8.17	8.20	8.00	8.00	19036998
2015-08-24	7.51	7.93	6.58	7.69	21926208
2015-08-25	7.94	7.95	7.59	7.59	14533566
2015-08-26	7.79	7.87	7.62	7.86	11812758
2015-08-27	7.97	8.06	7.90	8.06	10168362
2015-08-28	8.03	8.09	8.01	8.07	4600620
2015-08-31	8.03	8.06	7.98	8.00	7839282
2015-09-01	7.82	7.89	7.73	7.77	10530756
2015-09-02	7.88	7.91	7.79	7.91	6039786
2015-09-03	7.93	8.01	7.90	7.92	3922572
2015-09-04	7.82	7.86	7.77	7.81	4156164
2015-09-08	7.94	8.00	7.91	8.00	6051792
2015-09-09	8.08	8.08	7.88	7.90	9540084
2015-09-10	7.88	7.99	7.88	7.93	2345250
2015-09-11	7.91	7.97	7.88	7.97	5376594
2015-09-14	7.97	7.98	7.92	7.94	3131934
2015-09-15	7.97	8.06	7.95	8.04	2437770
2015-09-16	8.06	8.12	8.04	8.11	2818452
2015-09-17	8.10	8.22	8.08	8.10	4026144
2015-09-18	8.00	8.05	7.95	7.97	3479898
2015-09-21	7.97	8.02	7.92	7.96	6502182
2015-09-22	7.87	7.88	7.80	7.86	5754114
2015-09-23	7.87	7.88	7.81	7.84	1964436
2015-09-24	7.78	7.83	7.72	7.81	7187694
2015-09-25	7.88	7.88	7.76	7.80	3726612
2015-09-28	7.76	7.76	7.58	7.59	17919288
2015-09-29	7.61	7.66	7.55	7.59	9014256
2015-09-30	7.68	7.74	7.64	7.73	5431008
2015-10-01	7.75	7.76	7.65	7.74	8974776
2015-10-02	7.65	7.86	7.63	7.86	3488382
2015-10-05	7.92	8.01	7.92	8.00	4936848
2015-10-06	8.00	8.02	7.94	7.97	2943870
2015-10-07	8.02	8.05	7.96	8.04	1556712
2015-10-08	8.03	8.13	8.02	8.11	2545776
2015-10-09	8.12	8.14	8.10	8.13	3881898
2015-10-12	8.13	8.14	8.10	8.13	1462974
2015-10-13	8.09	8.15	8.06	8.07	2264706
2015-10-14	8.07	8.10	8.02	8.03	2202384
2015-10-15	8.05	8.15	8.04	8.15	2546862
2015-10-16	8.17	8.18	8.13	8.18	1589082
2015-10-19	8.15	8.19	8.14	8.19	2330046
2015-10-20	8.17	8.21	8.16	8.18	10223832
2015-10-21	8.20	8.21	8.11	8.12	2690808
2015-10-22	8.16	8.25	8.15	8.24	4463616
2015-10-23	8.32	8.34	8.28	8.32	5329590
2015-10-26	8.32	8.32	8.29	8.31	2097672
2015-10-27	8.28	8.30	8.25	8.28	5864862
2015-10-28	8.30	8.39	8.27	8.39	4391322
2015-10-29	8.37	8.39	8.36	8.38	2168568
2015-10-30	8.39	8.40	8.34	8.34	2669238
2015-11-02	8.37	8.46	8.35	8.45	9872370
2015-11-03	8.44	8.50	8.42	8.47	9409254
2015-11-04	8.49	8.50	8.43	8.45	2452062
2015-11-05	8.45	8.47	8.40	8.44	3106410
2015-11-06	8.42	8.45	8.38	8.44	3776334
2015-11-09	8.42	8.42	8.32	8.36	3626868
2015-11-10	8.34	8.38	8.33	8.38	3098424
2015-11-11	8.40	8.40	8.34	8.35	1612992
2015-11-12	8.30	8.32	8.22	8.23	2884338
2015-11-13	8.20	8.21	8.13	8.14	7509246
2015-11-16	8.12	8.25	8.12	8.25	3273108
2015-11-17	8.27	8.31	8.22	8.24	2383338
2015-11-18	8.27	8.38	8.27	8.37	2866404
2015-11-19	8.37	8.39	8.35	8.36	2690532
2015-11-20	8.40	8.43	8.38	8.40	2223468
2015-11-23	8.39	8.43	8.37	8.40	2999406
2015-11-24	8.34	8.43	8.33	8.41	2754042
2015-11-25	8.42	8.43	8.40	8.42	2544672
2015-11-27	8.42	8.44	8.40	8.42	918402
2015-11-30	8.44	8.44	8.39	8.39	2785986
2015-12-01	8.42	8.47	8.41	8.47	4322508
2015-12-02	8.48	8.48	8.37	8.39	5684496
2015-12-03	8.40	8.40	8.23	8.26	5139912
2015-12-04	8.27	8.42	8.27	8.41	4040088
2015-12-07	8.39	8.40	8.31	8.35	5334558
2015-12-08	8.27	8.33	8.25	8.30	4787568
2015-12-09	8.27	8.36	8.19	8.23	3516942
2015-12-10	8.23	8.31	8.22	8.25	2395374
2015-12-11	8.16	8.18	8.07	8.09	8147268
2015-12-14	8.09	8.12	8.01	8.11	5903598
2015-12-15	8.19	8.24	8.18	8.20	4590822
2015-12-16	8.25	8.33	8.20	8.32	4150434
2015-12-17	8.33	8.34	8.20	8.20	8076816
2015-12-18	8.17	8.17	8.06	8.06	6647610
2015-12-21	8.07	8.09	8.02	8.08	5395092
2015-12-22	8.12	8.17	8.08	8.15	3475050
2015-12-23	8.20	8.26	8.20	8.26	4087410
2015-12-24	8.25	8.27	8.23	8.24	1575366
2015-12-28	8.22	8.22	8.17	8.22	3968406
2015-12-29	8.27	8.32	8.27	8.31	6819132
2015-12-30	8.30	8.30	8.24	8.25	6848430
2015-12-31	8.22	8.25	8.17	8.17	5099304
2016-01-04	8.04	8.05	7.96	8.05	13431270
2016-01-05	8.07	8.08	8.01	8.06	7737066
2016-01-06	7.95	8.01	7.91	7.96	5998092
2016-01-07	7.83	7.90	7.75	7.76	15406068
2016-01-08	7.83	7.83	7.66	7.68	10362366
2016-01-11	7.72	7.73	7.59	7.67	13711548
2016-01-12	7.74	7.77	7.62	7.72	7545750
2016-01-13	7.76	7.77	7.50	7.53	10149594
2016-01-14	7.55	7.69	7.47	7.64	11363910
2016-01-15	7.46	7.51	7.38	7.48	20176980
2016-01-19	7.56	7.57	7.41	7.47	11900754
2016-01-20	7.36	7.47	7.19	7.40	15735732
2016-01-21	7.42	7.52	7.36	7.43	5983752
2016-01-22	7.55	7.59	7.52	7.58	4849176
2016-01-25	7.56	7.57	7.46	7.46	5320704
2016-01-26	7.49	7.58	7.48	7.57	4058994
2016-01-27	7.55	7.63	7.45	7.49	4395360
2016-01-28	7.56	7.57	7.45	7.52	3327978
2016-01-29	7.55	7.71	7.55	7.71	7614432
2016-02-01	7.67	7.74	7.63	7.71	10530036
2016-02-02	7.64	7.64	7.54	7.56	6338388
2016-02-03	7.61	7.62	7.44	7.60	5571696
2016-02-04	7.58	7.67	7.56	7.62	4838454
2016-02-05	7.59	7.60	7.44	7.47	8069352
2016-02-08	7.37	7.40	7.25	7.35	15197532
2016-02-09	7.27	7.40	7.27	7.34	4867656
2016-02-10	7.38	7.46	7.34	7.34	5538270
2016-02-11	7.24	7.29	7.18	7.25	10226202
2016-02-12	7.32	7.40	7.29	7.39	5282172
2016-02-16	7.48	7.53	7.44	7.53	8109582
2016-02-17	7.58	7.67	7.58	7.65	6154386
2016-02-18	7.67	7.67	7.61	7.62	6434850
2016-02-19	7.59	7.63	7.56	7.62	4320762
2016-02-22	7.69	7.74	7.69	7.74	4514976
2016-02-23	7.71	7.72	7.64	7.64	3681336
2016-02-24	7.58	7.69	7.52	7.68	3770874
2016-02-25	7.70	7.77	7.67	7.77	3766950
2016-02-26	7.81	7.82	7.76	7.76	4025568
2016-02-29	7.77	7.81	7.71	7.71	3755970
2016-03-01	7.77	7.89	7.75	7.89	3613500
2016-03-02	7.88	7.93	7.86	7.93	5443194
2016-03-03	7.93	7.97	7.91	7.97	3867960
2016-03-04	7.97	7.97	7.97	8.00	5025918
2016-03-07	7.96	8.03	7.96	8.02	11246718
2016-03-08	7.97	7.98	7.91	7.92	5519340
2016-03-09	7.95	7.97	7.92	7.95	5380332
2016-03-10	7.95	8.01	7.95	7.95	6725658
2016-03-11	7.95	7.95	7.95	8.09	3395220
2016-03-14	8.06	8.10	8.05	8.08	4868550
2016-03-15	8.08	8.08	8.08	8.05	5039772
2016-03-16	8.03	8.12	8.03	8.10	3614910
2016-03-17	8.10	8.18	8.08	8.16	7024800
2016-03-18	8.20	8.21	8.17	8.20	5561772
2016-03-21	8.14	8.17	8.13	8.16	3047226
2016-03-22	8.13	8.19	8.12	8.16	2837844
2016-03-23	8.15	8.15	8.09	8.10	8270832
2016-03-24	8.10	8.10	8.10	8.09	3232344
2016-03-28	8.11	8.12	8.08	8.10	3530802
2016-03-29	8.09	8.19	8.07	8.19	3893244
2016-03-30	8.23	8.26	8.21	8.22	3613152
2016-03-31	8.22	8.24	8.20	8.21	2072640
2016-04-01	8.17	8.27	8.15	8.26	6078018
2016-04-04	8.26	8.27	8.22	8.23	2097648
2016-04-05	8.23	8.23	8.23	8.15	3906942
2016-04-06	8.15	8.24	8.14	8.24	2492694
2016-04-07	8.19	8.20	8.10	8.14	2434656
2016-04-08	8.19	8.22	8.14	8.16	4131108
2016-04-11	8.19	8.23	8.14	8.14	2764608
2016-04-12	8.15	8.23	8.13	8.22	3778818
2016-04-13	8.26	8.32	8.25	8.31	2793072
2016-04-14	8.31	8.33	8.30	8.31	1622742
2016-04-15	8.31	8.32	8.29	8.31	2318964
2016-04-18	8.28	8.36	8.27	8.36	2943792
2016-04-19	8.38	8.41	8.35	8.38	3234864
2016-04-20	8.39	8.43	8.37	8.39	3651846
2016-04-21	8.40	8.40	8.34	8.35	2270616
2016-04-22	8.34	8.37	8.32	8.36	4789140
2016-04-25	8.34	8.34	8.30	8.34	1955376
2016-04-26	8.36	8.38	8.33	8.36	1906014
2016-04-27	8.34	8.40	8.33	8.38	2261952
2016-04-28	8.35	8.40	8.29	8.31	2202216
2016-04-29	8.28	8.29	8.21	8.26	2864130
2016-05-02	8.28	8.33	8.26	8.32	3517968
2016-05-03	8.27	8.27	8.21	8.25	3216510
2016-05-04	8.21	8.23	8.17	8.20	2232966
2016-05-05	8.21	8.23	8.17	8.19	2484258
2016-05-06	8.16	8.22	8.15	8.22	3696828
2016-05-09	8.22	8.25	8.21	8.23	2394342
2016-05-10	8.26	8.33	8.26	8.33	3461898
2016-05-11	8.31	8.33	8.25	8.25	1714266
2016-05-12	8.29	8.29	8.20	8.24	2473458
2016-05-13	8.24	8.26	8.16	8.18	3139812
2016-05-16	8.19	8.28	8.19	8.26	2338578
2016-05-17	8.25	8.25	8.16	8.18	2149314
2016-05-18	8.17	8.24	8.13	8.18	2288742
2016-05-19	8.16	8.17	8.10	8.15	4042488
2016-05-20	8.19	8.23	8.19	8.22	2645490
2016-05-23	8.22	8.23	8.20	8.20	3299964
2016-05-24	8.24	8.33	8.24	8.31	2745240
2016-05-25	8.34	8.39	8.34	8.37	2845074
2016-05-26	8.37	8.39	8.36	8.37	7678470
2016-05-27	8.37	8.41	8.37	8.41	3840750
2016-05-31	8.43	8.43	8.38	8.41	5515260
2016-06-01	8.38	8.43	8.36	8.42	4235202
2016-06-02	8.41	8.46	8.39	8.46	2351742
2016-06-03	8.43	8.44	8.37	8.43	2297046
2016-06-06	8.45	8.49	8.44	8.48	2922288
2016-06-07	8.49	8.52	8.48	8.49	2112348
2016-06-08	8.50	8.53	8.49	8.52	2478636
2016-06-09	8.48	8.51	8.47	8.51	2611560
2016-06-10	8.44	8.45	8.39	8.42	3591924
2016-06-13	8.39	8.43	8.34	8.35	1810176
2016-06-14	8.33	8.36	8.28	8.33	3308778
2016-06-15	8.35	8.38	8.32	8.33	3589638
2016-06-16	8.28	8.35	8.23	8.35	3009972
2016-06-17	8.34	8.34	8.29	8.28	2131920
2016-06-20	8.37	8.40	8.33	8.33	3134142
2016-06-21	8.36	8.37	8.33	8.35	2368854
2016-06-22	8.36	8.39	8.33	8.34	2823186
2016-06-23	8.41	8.45	8.39	8.45	2930898
2016-06-24	8.14	8.29	8.13	8.15	16308120
2016-06-27	8.09	8.09	7.95	7.98	16363194
2016-06-28	8.05	8.12	8.03	8.12	18680610
2016-06-29	8.19	8.28	8.17	8.27	5331180
2016-06-30	8.30	8.39	8.26	8.38	7719114
2016-07-01	8.38	8.43	8.38	8.41	4271232
2016-07-05	8.37	8.38	8.31	8.34	7141560
2016-07-06	8.31	8.39	8.29	8.39	3668610
2016-07-07	8.40	8.43	8.35	8.39	2269974
2016-07-08	8.44	8.53	8.44	8.52	4129152
2016-07-11	8.54	8.58	8.53	8.56	10542552
2016-07-12	8.59	8.64	8.59	8.62	3575676
2016-07-13	8.62	8.64	8.59	8.62	3934914
2016-07-14	8.67	8.70	8.64	8.66	3862422
2016-07-15	8.69	8.69	8.63	8.65	2590896
2016-07-18	8.66	8.68	8.64	8.67	2176458
2016-07-19	8.66	8.66	8.64	8.66	4227492
2016-07-20	8.68	8.71	8.66	8.70	2465412
2016-07-21	8.70	8.71	8.65	8.67	6765846
2016-07-22	8.67	8.71	8.66	8.71	7834692
2016-07-25	8.70	8.70	8.66	8.69	2578494
2016-07-26	8.68	8.71	8.66	8.70	2869794
2016-07-27	8.72	8.72	8.65	8.69	1634688
2016-07-28	8.68	8.71	8.66	8.70	1954758
2016-07-29	8.69	8.73	8.67	8.72	1709778
2016-08-01	8.71	8.74	8.69	8.70	2068674
2016-08-02	8.70	8.70	8.61	8.64	2161986
2016-08-03	8.63	8.68	8.62	8.68	1836150
2016-08-04	8.67	8.70	8.66	8.68	2670300
2016-08-05	8.72	8.76	8.71	8.75	2423172
2016-08-08	8.76	8.77	8.74	8.75	2063862
2016-08-09	8.76	8.78	8.74	8.75	2005086
2016-08-10	8.76	8.76	8.71	8.73	1688184
2016-08-11	8.75	8.78	8.74	8.77	1700046
2016-08-12	8.76	8.77	8.74	8.76	2594754
2016-08-15	8.78	8.81	8.78	8.80	1960398
2016-08-16	8.78	8.78	8.74	8.74	1262436
2016-08-17	8.74	8.76	8.70	8.76	1696746
2016-08-18	8.75	8.78	8.75	8.78	1441542
2016-08-19	8.76	8.78	8.74	8.77	1504644
2016-08-22	8.77	8.78	8.74	8.77	1858338
2016-08-23	8.80	8.82	8.79	8.80	1639068
2016-08-24	8.79	8.80	8.73	8.75	1599318
2016-08-25	8.73	8.76	8.73	8.74	3473352
2016-08-26	8.76	8.80	8.69	8.73	3692718
2016-08-29	8.73	8.78	8.73	8.77	1503990
2016-08-30	8.76	8.78	8.73	8.76	2564640
2016-08-31	8.75	8.75	8.70	8.73	2347962
2016-09-01	8.74	8.75	8.68	8.74	2748546
2016-09-02	8.77	8.80	8.76	8.78	5089524
2016-09-06	8.80	8.81	8.76	8.81	2199576
2016-09-07	8.80	8.82	8.78	8.82	1208010
2016-09-08	8.80	8.81	8.78	8.80	1902258
2016-09-09	8.74	8.74	8.58	8.58	4918854
2016-09-12	8.53	8.71	8.53	8.70	6853938
2016-09-13	8.64	8.64	8.54	8.57	5439978
2016-09-14	8.57	8.62	8.54	8.56	3982734
2016-09-15	8.56	8.66	8.55	8.65	2561046
2016-09-16	8.63	8.63	8.59	8.62	2366886
2016-09-19	8.63	8.66	8.58	8.59	14503644
2016-09-20	8.63	8.64	8.59	8.60	2329404
2016-09-21	8.63	8.70	8.59	8.69	2203848
2016-09-22	8.73	8.77	8.73	8.76	1948890
2016-09-23	8.74	8.75	8.71	8.71	2016612
2016-09-26	8.67	8.68	8.63	8.64	3969876
2016-09-27	8.63	8.69	8.62	8.69	3707376
2016-09-28	8.69	8.74	8.65	8.73	1916502
2016-09-29	8.72	8.74	8.63	8.65	2385768
2016-09-30	8.69	8.75	8.68	8.72	3273144
2016-10-03	8.70	8.71	8.67	8.69	3265548
2016-10-04	8.71	8.71	8.62	8.65	3109884
2016-10-05	8.68	8.71	8.68	8.69	1674132
2016-10-06	8.68	8.70	8.65	8.69	1749204
2016-10-07	8.70	8.71	8.62	8.66	2547810
2016-10-10	8.70	8.73	8.70	8.70	1915854
2016-10-11	8.69	8.69	8.56	8.59	4067982
2016-10-12	8.60	8.63	8.57	8.60	2770968
2016-10-13	8.55	8.59	8.50	8.57	4149876
2016-10-14	8.62	8.64	8.57	8.57	2467518
2016-10-17	8.57	8.58	8.53	8.54	6143742
2016-10-18	8.61	8.62	8.58	8.60	1732182
2016-10-19	8.61	8.64	8.59	8.62	2797218
2016-10-20	8.61	8.63	8.57	8.61	2112228
2016-10-21	8.57	8.61	8.56	8.60	2301378
2016-10-24	8.64	8.66	8.63	8.65	1521432
2016-10-25	8.64	8.65	8.60	8.61	1655718
2016-10-26	8.57	8.61	8.56	8.59	2139522
2016-10-27	8.62	8.62	8.55	8.55	5251902
2016-10-28	8.54	8.58	8.50	8.53	7031814
2016-10-31	8.54	8.56	8.52	8.53	2725098
2016-11-01	8.54	8.55	8.42	8.47	4840788
2016-11-02	8.46	8.47	8.39	8.41	5323218
2016-11-03	8.43	8.43	8.36	8.37	4357536
2016-11-04	8.37	8.43	8.36	8.37	3490806
2016-11-07	8.49	8.56	8.48	8.55	6244470
2016-11-08	8.54	8.62	8.52	8.59	3407670
2016-11-09	8.50	8.72	8.48	8.69	9314532
2016-11-10	8.75	8.78	8.66	8.72	8048826
2016-11-11	8.70	8.74	8.67	8.73	8825028
2016-11-14	8.74	8.78	8.71	8.75	7353474
2016-11-15	8.77	8.82	8.76	8.82	6850026
2016-11-16	8.80	8.82	8.78	8.80	2606382
2016-11-17	8.82	8.86	8.80	8.85	2711718
2016-11-18	8.86	8.87	8.83	8.84	3563412
2016-11-21	8.87	8.90	8.86	8.90	4154814
2016-11-22	8.92	8.93	8.89	8.93	3336336
2016-11-23	8.91	8.94	8.89	8.94	4604922
2016-11-25	8.95	8.97	8.95	8.97	2170800
2016-11-28	8.96	8.96	8.92	8.92	4753044
2016-11-29	8.92	8.96	8.91	8.93	2393118
2016-11-30	8.98	8.98	8.91	8.91	4549980
2016-12-01	8.94	8.94	8.86	8.87	6203610
2016-12-02	8.87	8.90	8.86	8.88	2917620
2016-12-05	8.93	8.96	8.91	8.94	4096068
2016-12-06	8.96	8.99	8.93	8.98	4393374
2016-12-07	8.98	9.10	8.97	9.09	3822294
2016-12-08	9.11	9.15	9.09	9.13	4815102
2016-12-09	9.15	9.18	9.14	9.17	4879548
2016-12-12	9.18	9.19	9.13	9.15	5286516
2016-12-13	9.19	9.23	9.17	9.20	4806810
2016-12-14	9.20	9.22	9.11	9.13	8403672
2016-12-15	9.13	9.21	9.13	9.16	5293086
2016-12-16	9.20	9.20	9.13	9.15	2559462
2016-12-19	9.11	9.13	9.09	9.11	4807788
2016-12-20	9.13	9.16	9.13	9.15	5260038
2016-12-21	9.15	9.16	9.12	9.12	5142942
2016-12-22	9.12	9.12	9.08	9.10	4512420
2016-12-23	9.10	9.12	9.10	9.11	2917224
2016-12-27	9.13	9.16	9.13	9.14	4750536
2016-12-28	9.16	9.16	9.06	9.06	3250632
2016-12-29	9.06	9.09	9.04	9.06	4968360
2016-12-30	9.08	9.08	9.00	9.03	5443320
2017-01-03	9.10	9.13	9.04	9.09	5790540
2017-01-04	9.12	9.17	9.12	9.17	5786982
2017-01-05	9.16	9.17	9.12	9.16	4667604
2017-01-06	9.16	9.20	9.13	9.18	4135272
2017-01-09	9.18	9.18	9.14	9.15	4354146
2017-01-10	9.16	9.19	9.13	9.16	4040466
2017-01-11	9.16	9.18	9.12	9.18	3744972
2017-01-12	9.17	9.17	9.09	9.16	4104120
2017-01-13	9.17	9.20	9.17	9.18	5181198
2017-01-17	9.16	9.17	9.12	9.14	3326448
2017-01-18	9.15	9.16	9.13	9.16	6738888
2017-01-19	9.18	9.18	9.11	9.13	3897318
2017-01-20	9.16	9.18	9.13	9.16	3756126
2017-01-23	9.15	9.16	9.10	9.14	2735208
2017-01-24	9.15	9.22	9.15	9.21	3835146
2017-01-25	9.26	9.29	9.25	9.28	5025318
2017-01-26	9.29	9.30	9.26	9.27	6752802
2017-01-27	9.28	9.29	9.25	9.26	2425566
2017-01-30	9.22	9.23	9.14	9.20	4254228
2017-01-31	9.17	9.20	9.15	9.20	2943390
2017-02-01	9.24	9.25	9.18	9.20	2487474
2017-02-02	9.18	9.22	9.17	9.21	2121276
2017-02-03	9.25	9.29	9.24	9.28	3233040
2017-02-06	9.26	9.28	9.24	9.26	2898402
2017-02-07	9.27	9.29	9.24	9.25	2377104
2017-02-08	9.25	9.27	9.22	9.27	2284572
2017-02-09	9.28	9.34	9.28	9.32	3242232
2017-02-10	9.35	9.38	9.34	9.37	3538308
2017-02-13	9.40	9.43	9.39	9.41	4053774
2017-02-14	9.41	9.45	9.39	9.45	7098744
2017-02-15	9.45	9.51	9.44	9.50	3211746
2017-02-16	9.50	9.51	9.45	9.49	3655728
2017-02-17	9.46	9.50	9.45	9.50	2625636
2017-02-21	9.53	9.57	9.52	9.56	3389076
2017-02-22	9.54	9.56	9.54	9.55	2718114
2017-02-23	9.57	9.58	9.51	9.54	5240328
2017-02-24	9.50	9.55	9.50	9.55	3059280
2017-02-27	9.56	9.59	9.54	9.58	3234036
2017-02-28	9.57	9.57	9.53	9.54	3240888
2017-03-01	9.62	9.69	9.62	9.67	4763046
2017-03-02	9.67	9.67	9.61	9.61	8922558
2017-03-03	9.61	9.62	9.59	9.62	5120178
2017-03-06	9.58	9.60	9.55	9.59	5909250
2017-03-07	9.57	9.58	9.54	9.55	3037386
2017-03-08	9.56	9.57	9.52	9.53	3101916
2017-03-09	9.53	9.55	9.48	9.52	3948666
2017-03-10	9.57	9.57	9.52	9.56	3842790
2017-03-13	9.56	9.57	9.55	9.57	3052866
2017-03-14	9.55	9.55	9.50	9.54	3326928
2017-03-15	9.55	9.64	9.55	9.62	3297594
2017-03-16	9.64	9.64	9.59	9.61	4221582
2017-03-17	9.63	9.63	9.60	9.60	3999150
2017-03-20	9.56	9.56	9.52	9.54	2735400
2017-03-21	9.57	9.57	9.40	9.41	7852914
2017-03-22	9.40	9.43	9.37	9.42	6934746
2017-03-23	9.42	9.47	9.40	9.42	3692148
2017-03-24	9.44	9.46	9.38	9.42	4131162
2017-03-27	9.34	9.42	9.31	9.41	5917572
2017-03-28	9.40	9.49	9.39	9.47	4245672
2017-03-29	9.47	9.50	9.45	9.50	2569566
2017-03-30	9.49	9.53	9.49	9.53	2621394
2017-03-31	9.51	9.54	9.50	9.51	2585856
2017-04-03	9.52	9.52	9.43	9.49	4907208
2017-04-04	9.47	9.49	9.45	9.49	5044392
2017-04-05	9.52	9.56	9.44	9.45	4324440
2017-04-06	9.46	9.50	9.44	9.48	2660226
2017-04-07	9.48	9.50	9.45	9.48	2631684
2017-04-10	9.49	9.52	9.46	9.49	3502398
2017-04-11	9.47	9.48	9.41	9.48	3450180
2017-04-12	9.47	9.48	9.42	9.44	3100266
2017-04-13	9.42	9.45	9.37	9.37	2765604
2017-04-17	9.39	9.45	9.38	9.45	3484818
2017-04-18	9.43	9.45	9.39	9.43	3319920
2017-04-19	9.46	9.48	9.41	9.42	3603240
2017-04-20	9.45	9.52	9.44	9.50	3031866
2017-04-21	9.50	9.50	9.45	9.47	2931624
2017-04-24	9.57	9.58	9.55	9.57	2959026
2017-04-25	9.61	9.65	9.60	9.64	3657198
2017-04-26	9.64	9.68	9.63	9.64	2773128
2017-04-27	9.65	9.65	9.62	9.64	2241174
2017-04-28	9.66	9.66	9.60	9.61	3041022
2017-05-01	9.63	9.65	9.61	9.64	2908698
2017-05-02	9.65	9.65	9.62	9.64	2469624
2017-05-03	9.61	9.62	9.58	9.61	2602518
2017-05-04	9.63	9.63	9.57	9.62	2213262
2017-05-05	9.64	9.67	9.62	9.67	2343564
2017-05-08	9.67	9.67	9.63	9.65	2626770
2017-05-09	9.67	9.67	9.63	9.65	13611096
2017-05-10	9.64	9.67	9.63	9.67	1920726
2017-05-11	9.65	9.65	9.59	9.64	2028090
2017-05-12	9.63	9.63	9.61	9.62	1495176
2017-05-15	9.65	9.69	9.65	9.67	2616216
2017-05-16	9.69	9.69	9.65	9.67	5635374
2017-05-17	9.59	9.61	9.49	9.49	7390806
2017-05-18	9.48	9.56	9.47	9.53	5887506
2017-05-19	9.55	9.62	9.55	9.59	5002728
2017-05-22	9.62	9.65	9.61	9.65	2303664
2017-05-23	9.66	9.67	9.64	9.66	2149104
2017-05-24	9.68	9.69	9.66	9.69	1458360
2017-05-25	9.71	9.74	9.70	9.73	2187540
2017-05-26	9.72	9.73	9.71	9.73	1912344
2017-05-30	9.72	9.72	9.70	9.71	2094900
2017-05-31	9.73	9.73	9.67	9.71	3879498
2017-06-01	9.73	9.80	9.72	9.79	3025578
2017-06-02	9.80	9.84	9.79	9.83	1637790
2017-06-05	9.83	9.84	9.81	9.82	1982790
2017-06-06	9.80	9.82	9.78	9.79	2188608
2017-06-07	9.80	9.82	9.77	9.80	1206378
2017-06-08	9.81	9.84	9.79	9.82	1761834
2017-06-09	9.83	9.88	9.75	9.81	2247114
2017-06-12	9.80	9.81	9.77	9.81	2007114
2017-06-13	9.83	9.86	9.82	9.86	4657074
2017-06-14	9.87	9.87	9.80	9.84	1680264
2017-06-15	9.78	9.82	9.77	9.82	2073360
2017-06-16	9.83	9.83	9.78	9.77	2221302
2017-06-19	9.82	9.86	9.81	9.85	1889250
2017-06-20	9.84	9.84	9.78	9.79	1798440
2017-06-21	9.80	9.81	9.76	9.78	4215312
2017-06-22	9.78	9.80	9.76	9.78	3127128
2017-06-23	9.79	9.81	9.76	9.80	1945992
2017-06-26	9.83	9.85	9.79	9.81	3806550
2017-06-27	9.79	9.81	9.73	9.73	2419032
2017-06-28	9.77	9.83	9.76	9.82	1772610
2017-06-29	9.82	9.83	9.68	9.74	3796944
2017-06-30	9.78	9.79	9.74	9.74	3367722
2017-07-03	9.79	9.82	9.78	9.78	1380084
2017-07-05	9.78	9.80	9.75	9.78	2121810
2017-07-06	9.75	9.76	9.69	9.69	3320460
2017-07-07	9.72	9.76	9.71	9.76	2072022
2017-07-10	9.75	9.78	9.74	9.76	2360724
2017-07-11	9.76	9.77	9.71	9.77	1768524
2017-07-12	9.81	9.84	9.81	9.83	3456024
2017-07-13	9.84	9.86	9.82	9.85	2326080
2017-07-14	9.86	9.91	9.85	9.90	4986564
2017-07-17	9.89	9.91	9.89	9.90	1553262
2017-07-18	9.89	9.90	9.86	9.90	1879626
2017-07-19	9.92	9.96	9.91	9.96	2053248
2017-07-20	9.98	9.98	9.94	9.96	3493482
2017-07-21	9.94	9.96	9.93	9.95	1808778
2017-07-24	9.95	9.96	9.93	9.95	1852326
2017-07-25	10.00	10.00	9.97	9.98	1915500
2017-07-26	10.00	10.00	9.97	9.98	1676502
2017-07-27	10.00	10.00	9.90	9.96	1652262
2017-07-28	9.93	9.95	9.92	9.95	1512270
2017-07-31	9.97	9.97	9.93	9.94	1647672
2017-08-01	9.97	9.97	9.94	9.96	3495798
2017-08-02	9.97	9.97	9.91	9.95	2644890
2017-08-03	9.95	9.96	9.92	9.93	1996182
2017-08-04	9.96	9.96	9.93	9.96	1583610
2017-08-07	9.96	9.97	9.95	9.97	2596818
2017-08-08	9.96	10.02	9.93	9.95	2223258
2017-08-09	9.92	9.94	9.89	9.94	3374982
2017-08-10	9.90	9.90	9.79	9.79	4688130
2017-08-11	9.79	9.83	9.79	9.81	3669858
2017-08-14	9.87	9.92	9.86	9.91	3945774
2017-08-15	9.93	9.93	9.89	9.90	2049816
2017-08-16	9.92	9.94	9.90	9.92	8287710
2017-08-17	9.89	9.90	9.76	9.76	3327906
2017-08-18	9.75	9.80	9.72	9.74	4566930
2017-08-21	9.74	9.76	9.71	9.75	4897128
2017-08-22	9.78	9.86	9.78	9.85	2443074
2017-08-23	9.81	9.84	9.80	9.82	2155386
2017-08-24	9.85	9.85	9.80	9.80	1828260
2017-08-25	9.84	9.86	9.82	9.83	1543680
2017-08-28	9.85	9.85	9.81	9.83	2617068
2017-08-29	9.77	9.85	9.76	9.84	1576650
2017-08-30	9.84	9.90	9.83	9.89	2163606
2017-08-31	9.92	9.97	9.92	9.95	2007708
2017-09-01	9.97	9.99	9.96	9.98	2071998
2017-09-05	9.95	9.96	9.86	9.90	3547908
2017-09-06	9.93	9.94	9.90	9.92	1816584
2017-09-07	9.94	9.94	9.90	9.92	2270772
2017-09-08	9.91	9.93	9.90	9.91	1448658
2017-09-11	9.98	10.02	9.97	10.02	2847300
2017-09-12	10.04	10.06	10.03	10.06	1607598
2017-09-13	10.05	10.07	10.04	10.07	2007204
2017-09-14	10.05	10.07	10.04	10.06	1584006
2017-09-15	10.06	10.08	10.05	10.08	2852994
2017-09-18	10.06	10.07	10.04	10.06	2307438
2017-09-19	10.07	10.07	10.06	10.07	2067366
2017-09-20	10.07	10.08	10.04	10.08	1756524
2017-09-21	10.07	10.08	10.05	10.05	2103888
2017-09-22	10.04	10.07	10.01	10.06	3985920
2017-09-25	10.06	10.07	10.01	10.04	3874296
2017-09-26	10.06	10.07	10.04	10.05	2168622
2017-09-27	10.08	10.12	10.05	10.10	2282736
2017-09-28	10.09	10.12	10.08	10.12	1936536
2017-09-29	10.12	10.15	10.11	10.15	1661604
2017-10-02	10.16	10.20	10.15	10.20	2590530
2017-10-03	10.22	10.23	10.20	10.23	1709310
2017-10-04	10.22	10.25	10.21	10.23	1800102
2017-10-05	10.24	10.29	10.24	10.29	2081136
2017-10-06	10.27	10.29	10.26	10.28	2159058
2017-10-09	10.29	10.29	10.25	10.26	23987034
2017-10-10	10.28	10.30	10.26	10.28	1792836
2017-10-11	10.28	10.30	10.27	10.30	1585638
2017-10-12	10.28	10.30	10.27	10.28	1910730
2017-10-13	10.30	10.31	10.29	10.29	1486872
2017-10-16	10.31	10.32	10.29	10.31	2059464
2017-10-17	10.31	10.31	10.29	10.31	2044626
2017-10-18	10.33	10.33	10.31	10.32	1454556
2017-10-19	10.28	10.32	10.26	10.32	1725930
2017-10-20	10.36	10.37	10.35	10.37	1765500
2017-10-23	10.39	10.39	10.33	10.33	2092596
2017-10-24	10.35	10.36	10.33	10.35	1780656
2017-10-25	10.33	10.34	10.24	10.29	3477714
2017-10-26	10.32	10.34	10.30	10.31	2658546
2017-10-27	10.35	10.39	10.33	10.39	4102536
2017-10-30	10.37	10.39	10.34	10.35	2588760
2017-10-31	10.37	10.39	10.36	10.37	2247378
2017-11-01	10.41	10.43	10.36	10.38	2206272
2017-11-02	10.37	10.39	10.33	10.38	2077098
2017-11-03	10.39	10.41	10.37	10.41	1709994
2017-11-06	10.41	10.44	10.41	10.43	1884552
2017-11-07	10.44	10.45	10.39	10.41	2415810
2017-11-08	10.41	10.43	10.39	10.43	2205972
2017-11-09	10.38	10.40	10.32	10.39	3242784
2017-11-10	10.38	10.40	10.36	10.39	1406154
2017-11-13	10.36	10.41	10.35	10.40	1638114
2017-11-14	10.36	10.38	10.33	10.37	1967490
2017-11-15	10.33	10.35	10.28	10.33	2748324
2017-11-16	10.37	10.43	10.37	10.42	2432430
2017-11-17	10.40	10.42	10.39	10.40	2166288
2017-11-20	10.41	10.43	10.40	10.42	2321520
2017-11-21	10.45	10.49	10.45	10.49	2245626
2017-11-22	10.50	10.50	10.48	10.49	1883454
2017-11-24	10.51	10.51	10.50	10.50	1426836
2017-11-27	10.51	10.52	10.49	10.50	2035572
2017-11-28	10.52	10.61	10.51	10.60	1932888
2017-11-29	10.61	10.64	10.58	10.61	2468562
2017-11-30	10.64	10.73	10.64	10.68	3131856
2017-12-01	10.68	10.70	10.51	10.66	4882452
2017-12-04	10.74	10.76	10.65	10.65	4837848
2017-12-05	10.66	10.68	10.60	10.60	2629284
2017-12-06	10.59	10.62	10.58	10.60	2914056
2017-12-07	10.60	10.65	10.59	10.64	2616870
2017-12-08	10.68	10.70	10.66	10.69	2231826
2017-12-11	10.70	10.72	10.70	10.72	3274746
2017-12-12	10.73	10.76	10.72	10.74	1676166
2017-12-13	10.75	10.77	10.73	10.74	2425398
2017-12-14	10.75	10.76	10.68	10.69	2583468
2017-12-15	10.73	10.80	10.72	10.78	3519654
2017-12-18	10.79	10.81	10.79	10.80	3527472
2017-12-19	10.82	10.82	10.76	10.76	2598768
2017-12-20	10.80	10.80	10.74	10.76	3683040
2017-12-21	10.79	10.81	10.77	10.78	2794074
2017-12-22	10.79	10.79	10.76	10.78	3000864
2017-12-26	10.76	10.78	10.76	10.77	3893412
2017-12-27	10.78	10.79	10.76	10.78	2967600
2017-12-28	10.80	10.80	10.78	10.80	2784936
2017-12-29	10.82	10.83	10.75	10.75	4292460
2018-01-02	10.80	10.83	10.78	10.83	3832152
2018-01-03	10.85	10.90	10.84	10.89	4352820
2018-01-04	10.93	10.96	10.92	10.93	7674504
2018-01-05	10.97	11.01	10.95	11.00	3492696
2018-01-08	11.00	11.03	10.98	11.03	4121994
2018-01-09	11.05	11.08	11.03	11.05	3496140
2018-01-10	11.02	11.04	10.98	11.03	3140070
2018-01-11	11.05	11.12	11.05	11.12	2907168
2018-01-12	11.13	11.19	11.13	11.19	3592578
2018-01-16	11.25	11.27	11.11	11.14	6340686
2018-01-17	11.18	11.26	11.15	11.24	2850576
2018-01-18	11.24	11.25	11.20	11.22	2974788
2018-01-19	11.25	11.28	11.23	11.28	2259882
2018-01-22	11.27	11.37	11.27	11.37	3684114
2018-01-23	11.37	11.41	11.36	11.40	3787188
2018-01-24	11.40	11.45	11.34	11.39	3721542
2018-01-25	11.43	11.43	11.36	11.39	12322590
2018-01-26	11.43	11.51	11.42	11.51	3139854
2018-01-29	11.49	11.51	11.43	11.44	3867162
2018-01-30	11.35	11.37	11.30	11.32	6565392
2018-01-31	11.36	11.38	11.27	11.31	5267346
2018-02-01	11.28	11.36	11.28	11.31	4001640
2018-02-02	11.25	11.26	11.07	11.07	10921884
2018-02-05	10.99	11.08	10.60	10.63	16803678
2018-02-06	10.45	10.84	10.39	10.82	26949180
2018-02-07	10.80	10.94	10.77	10.77	10856070
2018-02-08	10.78	10.78	10.37	10.38	19660998
2018-02-09	10.50	10.60	10.18	10.52	20622492
2018-02-12	10.60	10.73	10.52	10.66	6267432
2018-02-13	10.61	10.72	10.59	10.70	5438760
2018-02-14	10.63	10.86	10.63	10.85	5992362
2018-02-15	10.92	10.98	10.82	10.98	7373694
2018-02-16	10.95	11.07	10.95	10.98	4966392
2018-02-20	10.94	11.01	10.88	10.92	5075388
2018-02-21	10.93	11.05	10.87	10.87	3983040
2018-02-22	10.91	10.98	10.85	10.87	2807376
2018-02-23	10.93	11.04	10.91	11.04	2881434
2018-02-26	11.09	11.16	11.06	11.16	3818382
2018-02-27	11.17	11.20	11.02	11.02	5167374
2018-02-28	11.07	11.08	10.89	10.89	3934062
2018-03-01	10.90	10.97	10.69	10.77	6599364
2018-03-02	10.69	10.86	10.65	10.83	6740928
2018-03-05	10.78	10.99	10.78	10.96	4288104
2018-03-06	11.00	11.01	10.92	11.00	4393434
2018-03-07	10.90	11.02	10.88	11.00	3055554
2018-03-08	11.03	11.05	10.98	11.05	2572848
2018-03-09	11.11	11.23	11.10	11.23	2765238
2018-03-12	11.25	11.27	11.21	11.23	3283776
2018-03-13	11.27	11.29	11.13	11.15	2820630
2018-03-14	11.20	11.20	11.08	11.10	2997096
2018-03-15	11.12	11.14	11.06	11.04	1704834
2018-03-16	11.06	11.10	11.05	11.06	7523988
2018-03-19	11.02	11.02	10.84	10.92	5655108
2018-03-20	10.93	10.96	10.90	10.93	3110466
2018-03-21	10.93	11.02	10.91	10.92	2641716
2018-03-22	10.83	10.86	10.65	10.66	6760662
2018-03-23	10.67	10.71	10.42	10.44	9912246
2018-03-26	10.59	10.71	10.49	10.71	7223238
2018-03-27	10.75	10.76	10.46	10.52	6609030
2018-03-28	10.53	10.59	10.45	10.50	11696418
2018-03-29	10.55	10.70	10.52	10.63	6597714
2018-04-02	10.60	10.62	10.29	10.39	12681294
2018-04-03	10.45	10.55	10.37	10.52	6335850
2018-04-04	10.36	10.67	10.36	10.65	5616960
2018-04-05	10.71	10.76	10.67	10.72	4765908
2018-04-06	10.63	10.70	10.42	10.49	6890706
2018-04-09	10.56	10.68	10.52	10.53	5257236
2018-04-10	10.66	10.74	10.62	10.70	4336812
2018-04-11	10.65	10.73	10.62	10.66	2620812
2018-04-12	10.71	10.78	10.70	10.74	3267810
2018-04-13	10.80	10.80	10.67	10.71	3236238
2018-04-16	10.78	10.83	10.74	10.79	3760578
2018-04-17	10.87	10.94	10.85	10.91	4041432
2018-04-18	10.94	10.96	10.90	10.93	4444638
2018-04-19	10.89	10.92	10.82	10.86	3117318
2018-04-20	10.86	10.86	10.74	10.78	3405810
2018-04-23	10.80	10.83	10.72	10.77	3130494
2018-04-24	10.82	10.83	10.57	10.64	5015376
2018-04-25	10.64	10.68	10.55	10.65	5705934
2018-04-26	10.70	10.79	10.67	10.75	2765778
2018-04-27	10.79	10.79	10.72	10.76	1900356
2018-04-30	10.79	10.81	10.67	10.67	3376542
2018-05-01	10.65	10.71	10.59	10.70	3858816
2018-05-02	10.69	10.73	10.62	10.64	2249574
2018-05-03	10.60	10.64	10.48	10.61	6626430
2018-05-04	10.58	10.78	10.56	10.75	13036032
2018-05-07	10.79	10.84	10.77	10.79	3381180
2018-05-08	10.78	10.82	10.73	10.80	2035998
2018-05-09	10.83	10.91	10.81	10.90	2374320
2018-05-10	10.93	11.01	10.93	11.00	3189552
2018-05-11	11.00	11.04	10.98	11.01	2486436
2018-05-14	11.04	11.07	11.00	11.02	2737806
2018-05-15	10.97	10.97	10.92	10.96	3722778
2018-05-16	10.96	11.03	10.96	11.01	2390094
2018-05-17	11.00	11.05	10.98	11.01	2385600
2018-05-18	11.00	11.01	10.97	10.99	2108802
2018-05-21	11.05	11.09	11.04	11.06	2926686
2018-05-22	11.09	11.10	11.01	11.03	2372304
2018-05-23	10.98	11.06	10.97	11.06	3095940
2018-05-24	11.04	11.05	10.96	11.04	2495382
2018-05-25	11.02	11.04	10.99	11.01	3309918
2018-05-29	10.94	10.98	10.85	10.91	4893618
2018-05-30	10.96	11.07	10.96	11.05	4231506
2018-05-31	11.04	11.04	10.95	10.97	5502966
2018-06-01	11.04	11.10	11.04	11.09	4311360
2018-06-04	11.12	11.15	11.10	11.14	5281644
2018-06-05	11.14	11.17	11.12	11.15	3504618
2018-06-06	11.18	11.25	11.16	11.25	2351016
2018-06-07	11.27	11.28	11.20	11.24	4198134
2018-06-08	11.22	11.28	11.21	11.28	2460216
2018-06-11	11.28	11.32	11.28	11.29	4366920
2018-06-12	11.31	11.33	11.28	11.31	2115828
2018-06-13	11.33	11.33	11.27	11.27	2285730
2018-06-14	11.31	11.33	11.27	11.31	2701398
2018-06-15	11.27	11.31	11.22	11.29	2881572
2018-06-18	11.23	11.28	11.20	11.28	3306984
2018-06-19	11.18	11.25	11.15	11.24	2955372
2018-06-20	11.27	11.30	11.25	11.27	3149868
2018-06-21	11.27	11.27	11.17	11.19	3437748
2018-06-22	11.25	11.25	11.20	11.21	4502940
2018-06-25	11.16	11.16	10.98	11.00	7885884
2018-06-26	11.03	11.07	10.99	11.03	3191430
2018-06-27	11.04	11.11	10.92	10.92	4194498
2018-06-28	10.92	11.02	10.89	10.99	4510878
2018-06-29	11.04	11.09	11.00	11.00	3187080
2018-07-02	10.93	11.03	10.92	11.03	6583674
2018-07-03	11.07	11.07	10.98	10.99	2061312
2018-07-05	11.05	11.09	11.00	11.09	2743392
2018-07-06	11.09	11.20	11.08	11.18	2144220
2018-07-09	11.23	11.28	11.23	11.28	4054512
2018-07-10	11.31	11.32	11.28	11.31	2301420
2018-07-11	11.25	11.28	11.22	11.24	2573130
2018-07-12	11.29	11.33	11.26	11.32	2328450
2018-07-13	11.32	11.35	11.30	11.33	2577156
2018-07-16	11.34	11.34	11.30	11.32	2154624
2018-07-17	11.29	11.38	11.27	11.37	2436144
2018-07-18	11.37	11.39	11.34	11.39	3647178
2018-07-19	11.35	11.38	11.33	11.36	3380820
2018-07-20	11.35	11.37	11.34	11.34	4840014
2018-07-23	11.34	11.37	11.31	11.36	2451114
2018-07-24	11.41	11.44	11.35	11.38	3658452
2018-07-25	11.37	11.49	11.37	11.48	2697336
2018-07-26	11.45	11.49	11.44	11.46	2616432
2018-07-27	11.48	11.48	11.33	11.37	2509476
2018-07-30	11.38	11.38	11.28	11.30	3456552
2018-07-31	11.35	11.40	11.32	11.37	2600436
2018-08-01	11.38	11.40	11.32	11.36	3807942
2018-08-02	11.30	11.43	11.29	11.42	1922106
2018-08-03	11.43	11.46	11.42	11.46	3363876
2018-08-06	11.47	11.52	11.45	11.51	2566542
2018-08-07	11.54	11.57	11.54	11.55	3057708
2018-08-08	11.54	11.56	11.52	11.54	4011894
2018-08-09	11.55	11.57	11.53	11.53	2071794
2018-08-10	11.47	11.50	11.44	11.46	3307194
2018-08-13	11.47	11.50	11.40	11.41	2850816
2018-08-14	11.45	11.50	11.44	11.49	3836766
2018-08-15	11.43	11.44	11.33	11.40	3807102
2018-08-16	11.46	11.53	11.45	11.49	2666844
2018-08-17	11.47	11.55	11.46	11.53	3130998
2018-08-20	11.55	11.57	11.53	11.56	2623476
2018-08-21	11.58	11.63	11.58	11.60	3416358
2018-08-22	11.58	11.62	11.57	11.60	2173446
2018-08-23	11.58	11.62	11.56	11.58	3219534
2018-08-24	11.60	11.65	11.60	11.65	2170092
2018-08-27	11.70	11.74	11.69	11.73	3639066
2018-08-28	11.76	11.76	11.71	11.74	2237268
2018-08-29	11.75	11.81	11.74	11.80	3223020
2018-08-30	11.78	11.80	11.73	11.75	3608970
2018-08-31	11.73	11.77	11.72	11.76	2768448
2018-09-04	11.75	11.76	11.69	11.74	3757698
2018-09-05	11.72	11.72	11.65	11.70	3840078
2018-09-06	11.71	11.72	11.62	11.66	3799758
2018-09-07	11.62	11.68	11.58	11.64	2740434
2018-09-10	11.69	11.69	11.65	11.66	2079012
2018-09-11	11.64	11.72	11.62	11.70	2770686
2018-09-12	11.70	11.72	11.66	11.70	2549334
2018-09-13	11.75	11.78	11.73	11.76	3657522
2018-09-14	11.78	11.79	11.73	11.77	3415974
2018-09-17	11.77	11.77	11.69	11.70	2531922
2018-09-18	11.71	11.78	11.71	11.76	2817780
2018-09-19	11.76	11.79	11.75	11.76	3109200
2018-09-20	11.82	11.87	11.81	11.85	4875240
2018-09-21	11.89	11.89	11.83	11.84	4500660
2018-09-24	11.82	11.82	11.77	11.75	3981648
2018-09-25	11.77	11.77	11.74	11.74	1988784
2018-09-26	11.75	11.80	11.68	11.69	3739974
2018-09-27	11.72	11.78	11.71	11.73	2622246
2018-09-28	11.70	11.76	11.70	11.73	3152874
2018-10-01	11.79	11.81	11.72	11.75	5497872
2018-10-02	11.74	11.77	11.71	11.73	3049854
2018-10-03	11.78	11.80	11.73	11.75	2758242
2018-10-04	11.73	11.73	11.58	11.65	4914516
2018-10-05	11.65	11.67	11.50	11.58	6777954
2018-10-08	11.54	11.58	11.47	11.56	5111172
2018-10-09	11.54	11.60	11.52	11.54	3741348
2018-10-10	11.51	11.51	11.16	11.18	10706994
2018-10-11	11.13	11.20	10.88	10.94	30858420
2018-10-12	11.13	11.16	10.93	11.08	21316866
2018-10-15	11.07	11.13	11.01	11.03	12690438
2018-10-16	11.11	11.29	11.09	11.28	6335592
2018-10-17	11.28	11.30	11.16	11.27	6821142
2018-10-18	11.23	11.25	11.05	11.11	10728642
2018-10-19	11.13	11.21	11.05	11.08	6103182
2018-10-22	11.11	11.12	11.01	11.04	4358748
2018-10-23	10.87	11.03	10.77	10.97	13522626
2018-10-24	10.97	10.98	10.61	10.63	11955060
2018-10-25	10.70	10.89	10.67	10.83	9155868
2018-10-26	10.67	10.78	10.51	10.64	24632886
2018-10-29	10.78	10.84	10.43	10.58	12179700
2018-10-30	10.58	10.76	10.56	10.75	10459842
2018-10-31	10.86	10.96	10.85	10.86	8254680
2018-11-01	10.90	11.00	10.86	11.00	9133686
2018-11-02	11.04	11.06	10.85	10.94	7256640
2018-11-05	10.95	11.01	10.91	10.99	5746050
2018-11-06	10.98	11.06	10.98	11.05	4295190
2018-11-07	11.15	11.29	11.13	11.28	8593260
2018-11-08	11.25	11.29	11.21	11.26	4064190
2018-11-09	11.20	11.20	11.07	11.14	7491582
2018-11-12	11.11	11.11	10.91	10.92	6164322
2018-11-13	10.95	11.04	10.88	10.91	5987694
2018-11-14	11.00	11.02	10.77	10.83	9004398
2018-11-15	10.78	10.97	10.71	10.95	12746778
2018-11-16	10.90	11.01	10.88	10.98	6521280
2018-11-19	10.96	10.96	10.75	10.79	8717898
2018-11-20	10.63	10.70	10.55	10.59	18819588
2018-11-21	10.65	10.72	10.64	10.64	12952512
2018-11-23	10.57	10.65	10.56	10.59	3302448
2018-11-26	10.69	10.75	10.67	10.75	12520560
2018-11-27	10.71	10.76	10.68	10.76	5727804
2018-11-28	10.81	11.01	10.77	11.01	6257610
2018-11-29	10.98	11.06	10.93	11.00	5215692
2018-11-30	10.99	11.08	10.98	11.07	5893374
2018-12-03	11.25	11.25	11.13	11.21	17482992
2018-12-04	11.18	11.19	10.82	10.84	8900400
2018-12-06	10.67	10.82	10.53	10.82	19858110
2018-12-07	10.81	10.88	10.53	10.57	14042784
2018-12-10	10.56	10.62	10.38	10.58	19366122
2018-12-11	10.72	10.73	10.52	10.52	11123178
2018-12-12	10.66	10.72	10.58	10.59	8847864
2018-12-13	10.62	10.65	10.51	10.56	10244460
2018-12-14	10.47	10.52	10.34	10.37	23851086
2018-12-17	10.33	10.38	10.09	10.16	29055300
2018-12-18	10.23	10.27	10.09	10.15	24368232
2018-12-19	10.15	10.31	9.92	9.99	26183298
2018-12-20	9.94	10.00	9.73	9.83	40239618
2018-12-21	9.85	9.97	9.60	9.63	48088860
2018-12-24	9.55	9.60	9.37	9.37	34464438
2018-12-26	9.43	9.84	9.35	9.84	47983836
2018-12-27	9.71	9.93	9.56	9.92	36023298
2018-12-28	9.97	10.04	9.84	9.90	23833956
2018-12-31	9.97	9.99	9.88	9.99	24868140
2019-01-02	9.84	10.03	9.82	9.99	11748138
2019-01-03	9.92	9.93	9.75	9.76	13178034
2019-01-04	9.90	10.12	9.88	10.10	14401950
2019-01-07	10.12	10.25	10.08	10.19	10320390
2019-01-08	10.29	10.31	10.18	10.29	8041680
2019-01-09	10.33	10.39	10.28	10.35	7976742
2019-01-10	10.29	10.40	10.26	10.40	5853084
2019-01-11	10.35	10.40	10.32	10.40	6030990
2019-01-14	10.31	10.37	10.29	10.33	6929370
2019-01-15	10.35	10.45	10.35	10.45	8348286
2019-01-16	10.46	10.51	10.46	10.48	5631942
2019-01-17	10.44	10.60	10.44	10.56	12593304
2019-01-18	10.64	10.72	10.60	10.69	13451988
2019-01-22	10.64	10.64	10.48	10.55	13145064
2019-01-23	10.60	10.63	10.46	10.56	7986330
2019-01-24	10.55	10.60	10.52	10.58	5472816
2019-01-25	10.66	10.71	10.65	10.68	6720852
2019-01-28	10.59	10.61	10.53	10.61	12105486
2019-01-29	10.61	10.63	10.56	10.59	5885250
2019-01-30	10.65	10.79	10.62	10.75	7033008
2019-01-31	10.75	10.86	10.74	10.84	7594836
2019-02-01	10.86	10.89	10.82	10.86	5465580
2019-02-04	10.86	10.94	10.83	10.94	6203796
2019-02-05	10.96	10.99	10.93	10.98	9232224
2019-02-06	10.97	10.99	10.93	10.96	5870934
2019-02-07	10.90	10.92	10.79	10.87	6853284
2019-02-08	10.81	10.88	10.78	10.88	7262730
2019-02-11	10.91	10.92	10.87	10.90	4857606
2019-02-12	10.97	11.05	10.97	11.04	6721368
2019-02-13	11.07	11.10	11.05	11.07	7365738
2019-02-14	11.03	11.10	10.99	11.05	6356538
2019-02-15	11.13	11.18	11.12	11.17	6211806
2019-02-19	11.15	11.22	11.14	11.19	4411146
2019-02-20	11.19	11.23	11.17	11.22	3658194
2019-02-21	11.20	11.20	11.14	11.18	16792272
2019-02-22	11.21	11.26	11.20	11.25	36058056
2019-02-25	11.32	11.34	11.26	11.27	12503136
2019-02-26	11.25	11.29	11.24	11.25	4298748
2019-02-27	11.22	11.27	11.19	11.25	3491064
2019-02-28	11.24	11.26	11.22	11.23	4237014
2019-03-01	11.30	11.32	11.23	11.30	4904568
2019-03-04	11.34	11.36	11.15	11.25	6428448
2019-03-05	11.26	11.26	11.21	11.23	3967224
2019-03-06	11.23	11.23	11.13	11.14	4286676
2019-03-07	11.13	11.13	11.02	11.05	6924474
2019-03-08	10.97	11.04	10.95	11.03	4429464
2019-03-11	11.07	11.20	11.06	11.20	3639324
2019-03-12	11.22	11.26	11.21	11.23	7314312
2019-03-13	11.27	11.34	11.27	11.31	5124822
2019-03-14	11.30	11.32	11.28	11.30	3250818
2019-03-15	11.32	11.38	11.31	11.35	7703076
2019-03-18	11.36	11.41	11.34	11.39	4057932
2019-03-19	11.43	11.46	11.35	11.34	5718870
2019-03-20	11.33	11.38	11.25	11.30	4818912
2019-03-21	11.26	11.45	11.26	11.43	6295020
2019-03-22	11.37	11.39	11.19	11.19	7102368
2019-03-25	11.18	11.23	11.12	11.18	7965480
2019-03-26	11.26	11.31	11.21	11.27	6609222
2019-03-27	11.27	11.30	11.14	11.22	4816074
2019-03-28	11.25	11.28	11.20	11.27	3432000
2019-03-29	11.33	11.35	11.29	11.34	5325672
2019-04-01	11.42	11.57	11.41	11.47	6406704
2019-04-02	11.47	11.48	11.43	11.47	5223822
2019-04-03	11.53	11.55	11.47	11.50	4627248
2019-04-04	11.51	11.53	11.47	11.52	4357596
2019-04-05	11.55	11.59	11.54	11.59	4065612
2019-04-08	11.57	11.59	11.53	11.59	3997500
2019-04-09	11.55	11.56	11.50	11.52	3948318
2019-04-10	11.54	11.58	11.53	11.58	2842776
2019-04-11	11.59	11.60	11.55	11.58	2850996
2019-04-12	11.65	11.66	11.61	11.65	2853822
2019-04-15	11.66	11.66	11.61	11.65	4276746
2019-04-16	11.68	11.68	11.62	11.65	3217788
2019-04-17	11.70	11.70	11.58	11.61	3450534
2019-04-18	11.63	11.63	11.57	11.62	18578310
2019-04-22	11.60	11.64	11.58	11.64	3557760
2019-04-23	11.65	11.75	11.64	11.74	4191372
2019-04-24	11.74	11.76	11.72	11.72	2868738
2019-04-25	11.72	11.74	11.65	11.71	3588000
2019-04-26	11.71	11.77	11.68	11.77	3395964
2019-04-29	11.78	11.81	11.77	11.79	4948032
2019-04-30	11.78	11.80	11.71	11.79	3456846
2019-05-01	11.82	11.82	11.70	11.70	4777056
2019-05-02	11.69	11.74	11.61	11.68	6812544
2019-05-03	11.74	11.81	11.74	11.81	4229466
2019-05-06	11.62	11.78	11.59	11.77	5616960
2019-05-07	11.67	11.68	11.48	11.57	8349534
2019-05-08	11.55	11.62	11.52	11.54	4253538
2019-05-09	11.45	11.53	11.37	11.52	6969774
2019-05-10	11.47	11.60	11.34	11.56	7003806
2019-05-13	11.34	11.37	11.23	11.27	10773204
2019-05-14	11.31	11.43	11.30	11.37	6960528
2019-05-15	11.30	11.46	11.28	11.44	7532460
2019-05-16	11.47	11.60	11.46	11.54	5256000
2019-05-17	11.44	11.57	11.44	11.46	4087128
2019-05-20	11.39	11.43	11.34	11.38	3896766
2019-05-21	11.45	11.50	11.45	11.49	3360978
2019-05-22	11.45	11.48	11.42	11.45	2667204
2019-05-23	11.35	11.35	11.23	11.30	6489942
2019-05-24	11.36	11.38	11.30	11.33	2662674
2019-05-28	11.35	11.38	11.23	11.23	3453216
2019-05-29	11.17	11.19	11.08	11.15	11646900
2019-05-30	11.18	11.22	11.12	11.17	3849102
2019-05-31	11.06	11.10	11.02	11.03	15931740
2019-06-03	11.02	11.08	10.94	11.00	10393944
2019-06-04	11.11	11.25	11.09	11.25	8387628
2019-06-05	11.32	11.34	11.23	11.34	5651484
2019-06-06	11.35	11.43	11.31	11.40	34033164
2019-06-07	11.45	11.56	11.45	11.51	6589836
2019-06-10	11.58	11.64	11.57	11.57	4571838
2019-06-11	11.65	11.67	11.53	11.56	4999554
2019-06-12	11.55	11.57	11.52	11.55	2442540
2019-06-13	11.59	11.61	11.56	11.60	3999570
2019-06-14	11.59	11.60	11.54	11.57	3688692
2019-06-17	11.58	11.62	11.58	11.59	3575298
2019-06-18	11.66	11.76	11.65	11.71	4962420
2019-06-19	11.72	11.76	11.67	11.74	3568248
2019-06-20	11.86	11.86	11.76	11.85	4241628
2019-06-21	11.83	11.88	11.80	11.82	3394020
2019-06-24	11.83	11.84	11.78	11.79	2896566
2019-06-25	11.79	11.79	11.67	11.62	5240268
2019-06-26	11.66	11.69	11.61	11.61	3479616
2019-06-27	11.64	11.69	11.64	11.67	2464086
2019-06-28	11.71	11.76	11.70	11.76	4183812
2019-07-01	11.90	11.90	11.79	11.84	9853764
2019-07-02	11.84	11.87	11.80	11.86	5512596
2019-07-03	11.89	11.96	11.89	11.96	3265482
2019-07-05	11.91	11.96	11.85	11.95	2487516
2019-07-08	11.90	11.91	11.86	11.88	2143128
2019-07-09	11.83	11.91	11.83	11.90	1835814
2019-07-10	11.95	11.99	11.92	11.95	2696358
2019-07-11	11.98	11.99	11.93	11.97	3535920
2019-07-12	11.99	12.03	11.98	12.03	3428562
2019-07-15	12.05	12.05	12.01	12.03	3134778
2019-07-16	12.02	12.04	11.98	11.99	2473104
2019-07-17	12.00	12.00	11.92	11.92	3152112
2019-07-18	11.90	11.98	11.88	11.96	3334908
2019-07-19	12.01	12.01	11.89	11.89	3666522
2019-07-22	11.91	11.94	11.89	11.92	5068056
2019-07-23	11.97	12.00	11.93	12.00	2756880
2019-07-24	11.98	12.08	11.97	12.07	3754356
2019-07-25	12.06	12.06	11.98	12.01	3548892
2019-07-26	12.04	12.11	12.04	12.09	3389250
2019-07-29	12.10	12.10	12.04	12.07	3373770
2019-07-30	12.00	12.07	11.99	12.05	2455554
2019-07-31	12.06	12.08	11.84	11.93	6029610
2019-08-01	11.93	12.05	11.77	11.81	8045730
2019-08-02	11.77	11.78	11.64	11.71	6908274
2019-08-05	11.53	11.53	11.27	11.37	13321914
2019-08-06	11.45	11.53	11.38	11.52	8925960
2019-08-07	11.39	11.56	11.30	11.52	8512530
2019-08-08	11.59	11.75	11.58	11.75	4688238
2019-08-09	11.71	11.73	11.60	11.67	4053936
2019-08-12	11.60	11.62	11.48	11.52	4256856
2019-08-13	11.51	11.76	11.50	11.69	4459290
2019-08-14	11.52	11.53	11.34	11.35	5851062
2019-08-15	11.39	11.41	11.29	11.38	6400236
2019-08-16	11.45	11.56	11.45	11.54	12106158
2019-08-19	11.68	11.71	11.65	11.68	4875690
2019-08-20	11.66	11.68	11.59	11.60	2663352
2019-08-21	11.69	11.70	11.66	11.68	3433326
2019-08-22	11.71	11.74	11.61	11.68	2748270
2019-08-23	11.63	11.70	11.33	11.38	6558486
2019-08-26	11.48	11.50	11.41	11.50	6876210
2019-08-27	11.57	11.58	11.42	11.45	35620266
2019-08-28	11.42	11.54	11.39	11.53	2908926
2019-08-29	11.64	11.70	11.60	11.68	3693084
2019-08-30	11.74	11.74	11.63	11.68	4673790
2019-09-03	11.60	11.64	11.55	11.60	5708796
2019-09-04	11.70	11.73	11.66	11.73	2976888
2019-09-05	11.83	11.92	11.82	11.88	4117662
2019-09-06	11.90	11.92	11.87	11.89	3363360
2019-09-09	11.93	11.93	11.85	11.90	3075522
2019-09-10	11.86	11.91	11.81	11.90	8369166
2019-09-11	11.92	12.01	11.89	12.01	3657630
2019-09-12	12.05	12.08	12.00	12.04	5149146
2019-09-13	12.06	12.08	12.02	12.03	3504984
2019-09-16	11.98	12.02	11.98	12.01	3793338
2019-09-17	11.99	12.04	11.99	12.04	2237952
2019-09-18	12.02	12.04	11.92	12.03	3194160
2019-09-19	12.05	12.09	12.01	12.03	2542902
2019-09-20	12.05	12.07	11.94	11.97	2981454
2019-09-23	11.94	12.00	11.93	11.97	2813136
2019-09-24	12.02	12.03	11.83	11.81	4030920
2019-09-25	11.81	11.90	11.75	11.88	3364206
2019-09-26	11.89	11.89	11.79	11.85	5522652
2019-09-27	11.88	11.88	11.71	11.77	3431646
2019-09-30	11.80	11.86	11.80	11.84	3022260
2019-10-01	11.87	11.90	11.67	11.69	6767718
2019-10-02	11.61	11.61	11.43	11.49	8419896
2019-10-03	11.48	11.58	11.36	11.58	7653660
2019-10-04	11.62	11.74	11.61	11.73	4216782
2019-10-07	11.70	11.77	11.67	11.68	3783540
2019-10-08	11.60	11.63	11.50	11.50	5506752
2019-10-09	11.59	11.64	11.56	11.61	3907272
2019-10-10	11.60	11.72	11.60	11.68	3483888
2019-10-11	11.80	11.90	11.80	11.81	10360836
2019-10-14	11.79	11.82	11.78	11.79	2912046
2019-10-15	11.84	11.94	11.83	11.91	3193848
2019-10-16	11.89	11.92	11.87	11.89	2587158
2019-10-17	11.94	11.96	11.90	11.93	3090582
2019-10-18	11.90	11.93	11.83	11.88	2293380
2019-10-21	11.94	11.97	11.92	11.96	2612814
2019-10-22	11.99	11.99	11.92	11.92	2428878
2019-10-23	11.91	11.95	11.90	11.95	2649888
2019-10-24	11.99	12.00	11.94	11.98	2061366
2019-10-25	11.96	12.05	11.94	12.03	2547066
2019-10-28	12.08	12.12	12.08	12.10	3258888
2019-10-29	12.09	12.14	12.08	12.10	2289324
2019-10-30	12.11	12.14	12.04	12.13	2744952
2019-10-31	12.13	12.13	12.03	12.08	3628146
2019-11-01	12.15	12.21	12.14	12.21	3416142
2019-11-04	12.28	12.29	12.24	12.26	2814684
2019-11-05	12.28	12.29	12.24	12.24	4610130
2019-11-06	12.25	12.25	12.20	12.25	2221908
2019-11-07	12.31	12.34	12.26	12.28	3581862
2019-11-08	12.27	12.32	12.24	12.31	2018682
2019-11-11	12.26	12.30	12.25	12.30	2484510
2019-11-12	12.32	12.36	12.29	12.32	2510538
2019-11-13	12.27	12.34	12.26	12.32	2708454
2019-11-14	12.31	12.34	12.29	12.34	2489880
2019-11-15	12.39	12.43	12.37	12.43	2309580
2019-11-18	12.41	12.44	12.40	12.44	4508868
2019-11-19	12.47	12.47	12.41	12.44	2855010
2019-11-20	12.41	12.44	12.33	12.40	2880366
2019-11-21	12.41	12.41	12.34	12.37	2364366
2019-11-22	12.40	12.41	12.36	12.40	2445612
2019-11-25	12.44	12.51	12.44	12.51	3284304
2019-11-26	12.52	12.55	12.50	12.54	2609814
2019-11-27	12.57	12.60	12.56	12.60	2414034
2019-11-29	12.58	12.59	12.54	12.55	1366734
2019-12-02	12.56	12.57	12.42	12.44	4023558
2019-12-03	12.32	12.36	12.26	12.36	5392020
2019-12-04	12.41	12.46	12.39	12.43	2341710
2019-12-05	12.46	12.46	12.40	12.45	1875936
2019-12-06	12.53	12.59	12.53	12.57	2981370
2019-12-09	12.55	12.57	12.52	12.52	2574330
2019-12-10	12.52	12.55	12.49	12.51	1946880
2019-12-11	12.53	12.55	12.51	12.46	3650412
2019-12-12	12.47	12.60	12.45	12.56	5181084
2019-12-13	12.56	12.63	12.52	12.57	3921504
2019-12-16	12.65	12.69	12.64	12.66	2606718
2019-12-17	12.68	12.69	12.66	12.67	2557848
2019-12-18	12.69	12.69	12.66	12.67	5320002
2019-12-19	12.68	12.73	12.68	12.73	3446388
2019-12-20	12.77	12.80	12.77	12.79	2860038
2019-12-23	12.81	12.81	12.79	12.79	3368982
2019-12-24	12.81	12.81	12.79	12.80	1675866
2019-12-26	12.82	12.86	12.82	12.86	2423394
2019-12-27	12.90	12.90	12.83	12.86	3972750
2019-12-30	12.86	12.87	12.76	12.78	4101078
2019-12-31	12.76	12.83	12.75	12.81	3548328
2020-01-02	12.89	12.92	12.83	12.92	4872084
2020-01-03	12.79	12.88	12.77	12.84	7505238
2020-01-06	12.76	12.89	12.75	12.89	5140410
2020-01-07	12.87	12.88	12.83	12.85	5230974
2020-01-08	12.86	12.97	12.85	12.91	7221126
2020-01-09	12.99	13.00	12.95	13.00	3686334
2020-01-10	13.03	13.03	12.94	12.96	3792882
2020-01-13	12.99	13.05	12.97	13.05	3663726
2020-01-14	13.03	13.09	13.02	13.04	3950814
2020-01-15	13.04	13.11	13.03	13.07	3013800
2020-01-16	13.13	13.19	13.13	13.19	3084888
2020-01-17	13.22	13.22	13.19	13.21	2897526
2020-01-21	13.18	13.22	13.17	13.19	5387658
2020-01-22	13.23	13.26	13.18	13.19	3051828
2020-01-23	13.16	13.21	13.11	13.20	3845136
2020-01-24	13.24	13.24	13.02	13.08	6526362
2020-01-27	12.86	12.94	12.84	12.88	9082236
2020-01-28	12.95	13.05	12.92	13.01	4819062
2020-01-29	13.07	13.08	12.99	13.00	3448626
2020-01-30	12.91	13.05	12.88	13.04	4666470
2020-01-31	13.01	13.02	12.77	12.80	6189480
2020-02-03	12.87	12.98	12.86	12.92	4644054
2020-02-04	13.07	13.15	13.06	13.11	4189674
2020-02-05	13.24	13.26	13.17	13.25	4542294
2020-02-06	13.29	13.29	13.25	13.28	3132822
2020-02-07	13.25	13.26	13.18	13.21	3460398
2020-02-10	13.18	13.30	13.18	13.30	3461334
2020-02-11	13.37	13.41	13.32	13.34	4830972
2020-02-12	13.41	13.43	13.38	13.42	3047742
2020-02-13	13.36	13.46	13.35	13.42	2466090
2020-02-14	13.44	13.45	13.39	13.44	2841522
2020-02-18	13.40	13.43	13.35	13.41	3572376
2020-02-19	13.46	13.51	13.45	13.48	3622140
2020-02-20	13.46	13.50	13.30	13.43	5412264
2020-02-21	13.38	13.39	13.26	13.30	4510530
2020-02-24	12.87	12.98	12.81	12.86	15472062
2020-02-25	12.92	12.94	12.43	12.47	18068112
2020-02-26	12.52	12.67	12.37	12.40	17458734
2020-02-27	12.15	12.33	11.85	11.85	32117034
2020-02-28	11.50	11.78	11.37	11.76	51688956
2020-03-02	11.85	12.28	11.71	12.28	18693336
2020-03-03	12.31	12.46	11.83	11.94	25326630
2020-03-04	12.17	12.43	12.06	12.43	10093818
2020-03-05	12.12	12.24	11.91	12.00	10950066
2020-03-06	11.63	11.84	11.52	11.79	24726438
2020-03-09	10.95	11.24	10.81	10.86	41293500
2020-03-10	11.24	11.38	10.80	11.38	29758794
2020-03-11	11.08	11.13	10.67	10.81	22495152
2020-03-12	10.05	10.44	9.74	9.75	52420236
2020-03-13	10.31	10.65	9.78	10.64	41383836
2020-03-16	9.50	10.03	9.33	9.36	30448956
2020-03-17	9.53	9.96	9.23	9.88	26149344
2020-03-18	9.26	9.56	8.84	9.32	33629166
2020-03-19	9.21	9.61	8.97	9.41	23301888
2020-03-20	9.50	9.60	8.97	9.03	17123262
2020-03-23	8.91	9.00	8.56	8.73	28266078
2020-03-24	9.21	9.60	9.20	9.52	17847984
2020-03-25	9.64	10.04	9.39	9.66	23984478
2020-03-26	9.78	10.29	9.77	10.24	19171860
2020-03-27	9.93	10.21	9.82	9.79	35096430
2020-03-30	10.00	10.26	9.91	10.23	16280388
2020-03-31	10.20	10.30	10.02	10.07	15240696
2020-04-01	9.72	9.82	9.52	9.61	13984578
2020-04-02	9.57	9.86	9.55	9.81	9279888
2020-04-03	9.77	9.86	9.54	9.66	6122670
2020-04-06	10.05	10.39	10.00	10.32	14274228
2020-04-07	10.69	10.73	10.28	10.33	43987068
2020-04-08	10.46	10.75	10.36	10.69	37312866
2020-04-09	10.86	11.01	10.78	10.90	17247408
2020-04-13	10.86	10.86	10.61	10.77	22748808
2020-04-14	10.99	11.13	10.95	11.10	10547730
2020-04-15	10.85	10.91	10.75	10.84	11165172
2020-04-16	10.89	10.91	10.75	10.89	8278122
2020-04-17	11.14	11.22	11.03	11.20	12138174
2020-04-20	11.02	11.19	10.99	11.01	13511430
2020-04-21	10.80	10.87	10.63	10.67	12293184
2020-04-22	10.88	10.97	10.82	10.90	7616490
2020-04-23	10.95	11.10	10.90	10.92	10755852
2020-04-24	10.99	11.10	10.89	11.07	8549010
2020-04-27	11.17	11.31	11.14	11.27	10875954
2020-04-28	11.43	11.45	11.21	11.23	9723162
2020-04-29	11.47	11.61	11.42	11.55	8546100
2020-04-30	11.48	11.49	11.35	11.41	6513228
2020-05-01	11.19	11.22	11.04	11.09	9696666
2020-05-04	11.00	11.14	10.95	11.13	15572454
2020-05-05	11.27	11.36	11.22	11.24	8121858
2020-05-06	11.30	11.33	11.16	11.16	5052078
2020-05-07	11.31	11.40	11.29	11.31	8135382
2020-05-08	11.44	11.54	11.41	11.52	7571418
2020-05-11	11.43	11.59	11.42	11.52	5465496
2020-05-12	11.57	11.59	11.27	11.28	5933202
2020-05-13	11.24	11.28	10.95	11.05	8973504
2020-05-14	10.93	11.18	10.82	11.18	7911288
2020-05-15	11.08	11.24	11.04	11.24	5751450
2020-05-18	11.53	11.68	11.53	11.62	8005446
2020-05-19	11.60	11.67	11.49	11.49	5385336
2020-05-20	11.66	11.74	11.65	11.71	5084718
2020-05-21	11.70	11.74	11.57	11.63	5950392
2020-05-22	11.63	11.67	11.57	11.66	6836526
2020-05-26	11.93	11.94	11.81	11.82	6899076
2020-05-27	11.96	12.02	11.73	12.02	12422904
2020-05-28	12.07	12.13	11.94	11.97	5276916
2020-05-29	11.94	12.05	11.84	12.03	6676944
2020-06-01	12.01	12.12	11.99	12.09	5653734
2020-06-02	12.13	12.19	12.07	12.19	4195056
2020-06-03	12.28	12.41	12.28	12.38	4235988
2020-06-04	12.33	12.40	12.25	12.33	4880712
2020-06-05	12.61	12.75	12.57	12.66	9621756
2020-06-08	12.72	12.84	12.69	12.83	14928366
2020-06-09	12.72	12.78	12.66	12.72	5227800
2020-06-10	12.74	12.77	12.59	12.63	8330124
2020-06-11	12.27	12.33	11.85	11.87	10540860
2020-06-12	12.19	12.23	11.80	12.04	10448910
2020-06-15	11.77	12.21	11.73	12.16	8382390
2020-06-16	12.52	12.52	12.20	12.40	9632844
2020-06-17	12.43	12.45	12.32	12.34	4066014
2020-06-18	12.27	12.38	12.25	12.34	3966834
2020-06-19	12.51	12.51	12.22	12.28	6297504
2020-06-22	12.25	12.37	12.20	12.36	4166484
2020-06-23	12.48	12.51	12.40	12.36	5504004
2020-06-24	12.28	12.29	11.95	12.04	10246386
2020-06-25	12.00	12.18	11.92	12.16	7917792
2020-06-26	12.12	12.13	11.87	11.88	7999290
2020-06-29	11.95	12.07	11.84	12.07	5926278
2020-06-30	12.05	12.30	12.04	12.25	7246350
2020-07-01	12.27	12.36	12.25	12.31	5015982
2020-07-02	12.47	12.52	12.34	12.37	5290032
2020-07-06	12.55	12.58	12.50	12.55	6074640
2020-07-07	12.50	12.58	12.41	12.42	4080630
2020-07-08	12.46	12.54	12.39	12.52	4139688
2020-07-09	12.56	12.56	12.30	12.45	6352824
2020-07-10	12.45	12.59	12.39	12.59	4975260
2020-07-13	12.68	12.79	12.43	12.45	7417032
2020-07-14	12.39	12.63	12.34	12.61	5230566
2020-07-15	12.77	12.80	12.65	12.77	8883186
2020-07-16	12.68	12.74	12.65	12.72	3807390
2020-07-17	12.76	12.79	12.68	12.77	2979402
2020-07-20	12.75	12.89	12.72	12.86	7553346
2020-07-21	12.96	12.98	12.86	12.90	5244858
2020-07-22	12.88	12.98	12.87	12.96	3393414
2020-07-23	12.95	13.00	12.76	12.82	6097728
2020-07-24	12.74	12.78	12.67	12.73	2931882
2020-07-27	12.76	12.84	12.73	12.83	4396890
2020-07-28	12.81	12.85	12.73	12.75	5967084
2020-07-29	12.79	12.94	12.79	12.92	2833344
2020-07-30	12.79	12.90	12.70	12.87	4026876
2020-07-31	12.95	12.96	12.75	12.95	6155976
2020-08-03	13.02	13.09	13.00	13.05	3926376
2020-08-04	13.03	13.11	13.03	13.11	3124824
2020-08-05	13.17	13.21	13.16	13.20	2879226
2020-08-06	13.19	13.28	13.16	13.27	2444418
2020-08-07	13.23	13.29	13.19	13.28	3041664
2020-08-10	13.31	13.33	13.23	13.33	2903340
2020-08-11	13.38	13.41	13.19	13.22	3835668
2020-08-12	13.33	13.42	13.33	13.39	3407586
2020-08-13	13.37	13.44	13.35	13.38	2415420
2020-08-14	13.36	13.40	13.33	13.39	2188794
2020-08-17	13.42	13.45	13.41	13.44	2208912
2020-08-18	13.45	13.48	13.38	13.45	5883732
2020-08-19	13.48	13.49	13.38	13.40	3743334
2020-08-20	13.32	13.46	13.31	13.44	2849790
2020-08-21	13.42	13.48	13.41	13.47	3186132
2020-08-24	13.58	13.61	13.53	13.61	5932284
2020-08-25	13.64	13.65	13.57	13.65	4530000
2020-08-26	13.67	13.79	13.65	13.77	11323926
2020-08-27	13.81	13.87	13.74	13.81	3803640
2020-08-28	13.88	13.90	13.81	13.90	3303246
2020-08-31	13.89	13.94	13.85	13.88	5999208
2020-09-01	13.89	14.00	13.86	14.00	2765100
2020-09-02	14.07	14.21	14.00	14.17	4316346
2020-09-03	14.10	14.10	13.58	13.68	6956844
2020-09-04	13.71	13.78	13.25	13.56	7138344
2020-09-08	13.32	13.38	13.17	13.18	7728072
2020-09-09	13.35	13.54	13.32	13.44	11235168
2020-09-10	13.53	13.57	13.18	13.23	4373148
2020-09-11	13.30	13.34	13.10	13.22	7138572
2020-09-14	13.37	13.48	13.34	13.43	2446242
2020-09-15	13.54	13.57	13.46	13.50	3515586
2020-09-16	13.56	13.63	13.45	13.46	3522348
2020-09-17	13.25	13.41	13.23	13.35	3139956
2020-09-18	13.39	13.39	13.09	13.20	2736300
2020-09-21	13.01	13.06	12.83	13.06	8424366
2020-09-22	13.11	13.20	13.00	13.10	2948346
2020-09-23	13.11	13.13	12.76	12.78	2687970
2020-09-24	12.73	12.94	12.65	12.80	3507342
2020-09-25	12.78	13.06	12.75	13.02	2494704
2020-09-28	13.20	13.27	13.17	13.25	2882058
2020-09-29	13.25	13.27	13.15	13.19	5669490
2020-09-30	13.22	13.40	13.20	13.27	3755694
2020-10-01	13.39	13.42	13.31	13.39	3417426
2020-10-02	13.15	13.36	13.13	13.27	4292688
2020-10-05	13.38	13.53	13.38	13.53	2523108
2020-10-06	13.55	13.64	13.34	13.36	4076754
2020-10-07	13.48	13.62	13.48	13.59	2077776
2020-10-08	13.68	13.71	13.64	13.71	2574336
2020-10-09	13.79	13.85	13.76	13.83	2946114
2020-10-12	13.94	14.09	13.91	14.04	2973804
2020-10-13	14.03	14.03	13.91	13.96	3394710
2020-10-14	13.98	14.03	13.85	13.87	2733720
2020-10-15	13.69	13.88	13.67	13.87	2724102
2020-10-16	13.93	13.98	13.84	13.84	2180226
2020-10-19	13.91	13.93	13.62	13.65	3650874
2020-10-20	13.71	13.83	13.66	13.69	2698620
2020-10-21	13.70	13.78	13.65	13.65	1808274
2020-10-22	13.68	13.77	13.57	13.74	5737644
2020-10-23	13.79	13.79	13.68	13.79	2428206
2020-10-26	13.65	13.68	13.38	13.53	5349342
2020-10-27	13.55	13.56	13.48	13.49	3212154
2020-10-28	13.23	13.27	13.02	13.04	9733992
2020-10-29	13.05	13.29	12.98	13.17	3542472
2020-10-30	13.09	13.15	12.87	13.01	5862576
2020-11-02	13.16	13.24	13.03	13.16	8170932
2020-11-03	13.31	13.48	13.28	13.40	5279436
2020-11-04	13.58	13.86	13.54	13.70	3822006
2020-11-05	13.92	14.04	13.91	13.99	4144878
2020-11-06	13.99	14.02	13.89	13.98	2661468
2020-11-09	14.54	14.54	14.12	14.13	5209206
2020-11-10	14.11	14.16	13.97	14.12	3532152
2020-11-11	14.23	14.26	14.17	14.24	5081160
2020-11-12	14.20	14.23	14.02	14.09	5354946
2020-11-13	14.18	14.32	14.16	14.29	2656638
2020-11-16	14.44	14.47	14.36	14.47	4696836
2020-11-17	14.40	14.48	14.33	14.43	2907456
2020-11-18	14.45	14.49	14.28	14.28	3460614
2020-11-19	14.27	14.38	14.22	14.36	2767428
2020-11-20	14.36	14.37	14.28	14.29	1915296
2020-11-23	14.38	14.44	14.30	14.41	2430450
2020-11-24	14.53	14.65	14.47	14.62	6506040
2020-11-25	14.62	14.64	14.55	14.62	3090222
2020-11-27	14.67	14.69	14.64	14.68	1528086
2020-11-30	14.65	14.67	14.47	14.60	3349590
2020-12-01	14.75	14.80	14.71	14.73	3075762
2020-12-02	14.68	14.76	14.65	14.75	2409282
2020-12-03	14.77	14.84	14.74	14.78	4227222
2020-12-04	14.82	14.93	14.81	14.93	2726682
2020-12-07	14.92	14.94	14.86	14.92	2941854
2020-12-08	14.87	15.00	14.86	14.97	2824158
2020-12-09	15.01	15.02	14.78	14.77	3394710
2020-12-10	14.70	14.82	14.66	14.80	2588118
2020-12-11	14.72	14.78	14.65	14.77	2861718
2020-12-14	14.89	14.92	14.72	14.73	3647046
2020-12-15	14.85	14.94	14.78	14.94	4072194
2020-12-16	14.95	14.99	14.90	14.95	4388808
2020-12-17	15.02	15.07	15.00	15.07	2545932
2020-12-18	15.09	15.09	14.92	15.01	2773680
2020-12-21	14.84	15.01	14.74	14.98	3810486
2020-12-22	15.01	15.02	14.93	14.99	2832768
2020-12-23	15.04	15.08	15.00	15.01	1959360
2020-12-24	15.04	15.05	14.99	15.05	961572
2020-12-28	15.17	15.17	15.11	15.12	2988816
2020-12-29	15.19	15.20	15.04	15.07	4913112
2020-12-30	15.11	15.16	15.09	15.11	2287200
2020-12-31	15.11	15.19	15.07	15.17	2481384
2021-01-04	15.24	15.24	14.80	14.96	12284184
2021-01-05	14.93	15.12	14.93	15.08	5202936
2021-01-06	15.01	15.35	15.01	15.21	5312034
2021-01-07	15.32	15.48	15.32	15.45	3259854
2021-01-08	15.52	15.55	15.36	15.53	4347690
2021-01-11	15.39	15.52	15.37	15.45	3077712
2021-01-12	15.47	15.51	15.39	15.49	3466134
2021-01-13	15.49	15.56	15.43	15.51	4247826
2021-01-14	15.55	15.59	15.47	15.49	3076644
2021-01-15	15.42	15.45	15.28	15.36	3740592
2021-01-19	15.47	15.51	15.42	15.50	3408372
2021-01-20	15.59	15.72	15.56	15.69	3808878
2021-01-21	15.73	15.73	15.65	15.69	2915484
2021-01-22	15.60	15.69	15.59	15.66	2058462
2021-01-25	15.68	15.74	15.47	15.69	3227682
2021-01-26	15.74	15.77	15.64	15.64	2875794
2021-01-27	15.50	15.50	15.17	15.26	5947518
2021-01-28	15.35	15.56	15.34	15.40	3175794
2021-01-29	15.33	15.38	15.03	15.10	4934820
2021-02-01	15.26	15.41	15.16	15.37	4307820
2021-02-02	15.50	15.66	15.50	15.59	4892712
2021-02-03	15.65	15.68	15.55	15.61	2239566
2021-02-04	15.67	15.81	15.67	15.81	2990058
2021-02-05	15.90	15.91	15.83	15.89	3713856
2021-02-08	15.96	16.04	15.95	16.04	3510108
2021-02-09	16.02	16.08	15.99	16.05	5126286
2021-02-10	16.13	16.14	15.93	16.04	2477718
2021-02-11	16.10	16.12	15.96	16.08	2058684
2021-02-12	16.05	16.16	16.04	16.16	3861138
2021-02-16	16.19	16.22	16.09	16.12	8705706
2021-02-17	16.04	16.11	15.97	16.10	3410652
2021-02-18	15.99	16.05	15.89	16.01	3608256
2021-02-19	16.08	16.12	16.02	16.03	2063316
2021-02-22	15.93	16.01	15.88	15.89	3056214
2021-02-23	15.78	15.94	15.54	15.89	5020134
2021-02-24	15.86	16.08	15.80	16.07	2824602
2021-02-25	16.02	16.08	15.58	15.64	4904160
2021-02-26	15.72	15.79	15.47	15.58	3859638
2021-03-01	15.82	16.04	15.82	15.99	3272874
2021-03-02	16.00	16.01	15.83	15.84	2447034
2021-03-03	15.83	15.85	15.61	15.61	3165210
2021-03-04	15.59	15.68	15.16	15.36	5968284
2021-03-05	15.51	15.68	15.13	15.64	8480016
2021-03-08	15.67	15.81	15.56	15.56	3536118
2021-03-09	15.74	15.92	15.73	15.81	3005316
2021-03-10	15.93	16.00	15.86	15.91	3801270
2021-03-11	16.05	16.19	16.02	16.12	3801876
2021-03-12	16.06	16.16	16.02	16.15	2877390
2021-03-15	16.17	16.27	16.08	16.26	2558070
2021-03-16	16.29	16.30	16.16	16.21	2810118
2021-03-17	16.15	16.30	16.08	16.27	2384658
2021-03-18	16.17	16.24	15.96	15.98	2801730
2021-03-19	15.98	16.06	15.87	15.99	2893110
2021-03-22	16.01	16.15	16.00	16.08	3168642
2021-03-23	16.04	16.08	15.87	15.86	3037632
2021-03-24	15.94	15.99	15.73	15.73	3293586
2021-03-25	15.64	15.87	15.56	15.84	5001102
2021-03-26	15.91	16.10	15.84	16.10	2994222
2021-03-29	16.03	16.09	15.93	16.03	3218994
2021-03-30	15.99	16.05	15.93	16.02	3506658
2021-03-31	16.06	16.18	16.06	16.12	4912614
2021-04-01	16.21	16.31	16.20	16.31	4242264
2021-04-05	16.43	16.52	16.43	16.51	3564048
2021-04-06	16.50	16.56	16.49	16.51	4844184
2021-04-07	16.50	16.53	16.46	16.50	2327946
2021-04-08	16.57	16.59	16.51	16.59	1598958
2021-04-09	16.59	16.70	16.58	16.69	2325792
2021-04-12	16.68	16.71	16.64	16.71	3653832
2021-04-13	16.71	16.79	16.69	16.76	3406518
2021-04-14	16.77	16.83	16.69	16.71	3288360
2021-04-15	16.82	16.90	16.80	16.89	3932502
2021-04-16	16.96	16.96	16.88	16.94	2761992
2021-04-19	16.90	16.92	16.77	16.84	3021972
2021-04-20	16.79	16.81	16.61	16.69	2958636
2021-04-21	16.67	16.87	16.65	16.87	1861116
2021-04-22	16.88	16.93	16.69	16.74	2432208
2021-04-23	16.77	16.99	16.77	16.94	3217362
2021-04-26	16.98	17.02	16.96	17.00	2300352
2021-04-27	17.02	17.03	16.95	17.00	2810712
2021-04-28	17.00	17.04	16.97	17.00	1968288
2021-04-29	17.12	17.12	16.92	17.06	2708598
2021-04-30	16.97	17.01	16.90	16.94	2367006
2021-05-03	17.04	17.04	16.95	16.97	2997588
2021-05-04	16.89	16.89	16.67	16.84	5177616
2021-05-05	16.92	16.91	16.79	16.82	1821162
2021-05-06	16.83	16.92	16.70	16.92	3357972
2021-05-07	16.96	17.08	16.94	17.06	2306088
2021-05-10	17.07	17.08	16.85	16.86	2858310
2021-05-11	16.67	16.76	16.54	16.73	5917194
2021-05-12	16.61	16.66	16.32	16.35	4966818
2021-05-13	16.42	16.61	16.40	16.53	3818922
2021-05-14	16.66	16.85	16.66	16.81	2422362
2021-05-17	16.77	16.80	16.68	16.78	2542812
2021-05-18	16.79	16.82	16.64	16.64	2685618
2021-05-19	16.43	16.60	16.37	16.60	4355736
2021-05-20	16.63	16.82	16.63	16.77	2012046
2021-05-21	16.86	16.90	16.75	16.77	2320176
2021-05-24	16.87	16.98	16.86	16.94	2627874
2021-05-25	16.99	17.00	16.87	16.89	2024334
2021-05-26	16.92	16.97	16.89	16.96	1716768
2021-05-27	17.01	17.02	16.98	16.98	1951242
2021-05-28	17.05	17.06	17.00	17.00	1928784
2021-06-01	17.12	17.12	16.99	17.02	2715318
2021-06-02	17.05	17.06	17.00	17.03	2602806
2021-06-03	16.94	17.00	16.85	16.96	2317158
2021-06-04	17.04	17.12	17.04	17.11	1957806
2021-06-07	17.12	17.13	17.08	17.12	1921098
2021-06-08	17.16	17.17	17.06	17.15	2040828
2021-06-09	17.18	17.18	17.10	17.11	2372784
2021-06-10	17.17	17.22	17.09	17.18	1386816
2021-06-11	17.22	17.23	17.16	17.23	1385112
2021-06-14	17.24	17.25	17.18	17.25	2195178
2021-06-15	17.27	17.27	17.17	17.22	1933080
2021-06-16	17.22	17.22	17.03	17.13	2471970
2021-06-17	17.10	17.16	16.99	17.11	2009040
2021-06-18	17.00	17.01	16.88	16.90	3287988
2021-06-21	16.97	17.14	16.93	17.13	2271702
2021-06-22	17.13	17.26	17.10	17.17	2338188
2021-06-23	17.19	17.22	17.17	17.17	1862040
2021-06-24	17.25	17.30	17.25	17.28	2107458
2021-06-25	17.33	17.36	17.30	17.35	2380878
2021-06-28	17.38	17.40	17.30	17.37	2311440
2021-06-29	17.39	17.42	17.35	17.37	2604324
2021-06-30	17.36	17.40	17.35	17.38	2808816
2021-07-01	17.42	17.47	17.40	17.47	2316144
2021-07-02	17.51	17.58	17.50	17.57	2196984
2021-07-06	17.58	17.58	17.41	17.53	2387754
2021-07-07	17.56	17.58	17.44	17.55	2321292
2021-07-08	17.31	17.44	17.25	17.41	2917644
2021-07-09	17.48	17.62	17.48	17.62	1772484
2021-07-12	17.62	17.67	17.59	17.67	2221674
2021-07-13	17.64	17.67	17.56	17.57	4292886
2021-07-14	17.64	17.67	17.51	17.55	2351382
2021-07-15	17.51	17.53	17.40	17.50	2700588
2021-07-16	17.56	17.56	17.34	17.36	2162568
2021-07-19	17.14	17.15	17.00	17.11	11923080
2021-07-20	17.16	17.45	17.12	17.40	4515120
2021-07-21	17.45	17.55	17.45	17.55	2433210
2021-07-22	17.55	17.58	17.49	17.56	1753104
2021-07-23	17.64	17.75	17.62	17.74	1932672
2021-07-26	17.73	17.78	17.71	17.78	3558420
2021-07-27	17.74	17.74	17.55	17.69	2452614
2021-07-28	17.72	17.77	17.66	17.71	2052168
2021-07-29	17.76	17.84	17.76	17.79	2354226
2021-07-30	17.68	17.77	17.66	17.69	2698296
2021-08-02	17.78	17.79	17.64	17.66	2765874
2021-08-03	17.71	17.79	17.58	17.79	2644920
2021-08-04	17.74	17.76	17.69	17.71	2923716
2021-08-05	17.75	17.83	17.73	17.83	1673436
2021-08-06	17.85	17.88	17.82	17.85	1700802
2021-08-09	17.85	17.86	17.79	17.84	1899846
2021-08-10	17.87	17.88	17.82	17.85	1862412
2021-08-11	17.88	17.89	17.82	17.89	1478412
2021-08-12	17.90	17.94	17.84	17.94	2441838
2021-08-13	17.96	17.96	17.92	17.95	1475196
2021-08-16	17.89	17.97	17.81	17.97	2086566
2021-08-17	17.85	17.87	17.70	17.83	2981082
2021-08-18	17.80	17.85	17.64	17.65	1711692
2021-08-19	17.52	17.70	17.50	17.63	3839112
2021-08-20	17.66	17.81	17.64	17.80	2633892
2021-08-23	17.87	18.00	17.87	17.98	2497500
2021-08-24	18.01	18.05	18.00	18.03	2133786
2021-08-25	18.05	18.10	18.02	18.08	1941576
2021-08-26	18.07	18.08	17.96	17.97	2692182
2021-08-27	18.00	18.17	18.00	18.16	2147280
2021-08-30	18.19	18.25	18.16	18.22	2070006
2021-08-31	18.22	18.22	18.17	18.19	3974190
2021-09-01	18.24	18.27	18.20	18.22	3832584
2021-09-02	18.28	18.30	18.23	18.28	2042502
2021-09-03	18.24	18.29	18.22	18.27	1244922
2021-09-07	18.26	18.26	18.17	18.19	2425722
2021-09-08	18.17	18.19	18.07	18.15	3258948
2021-09-09	18.13	18.22	18.08	18.09	3480036
2021-09-10	18.16	18.19	17.93	17.94	2530734
2021-09-13	18.06	18.07	17.89	17.98	3637434
2021-09-14	18.03	18.04	17.83	17.87	2371866
2021-09-15	17.89	18.04	17.84	18.03	3249762
2021-09-16	18.01	18.05	17.88	18.01	1819542
2021-09-17	17.98	18.00	17.83	17.86	2458470
2021-09-20	17.58	17.65	17.33	17.55	7371612
2021-09-21	17.64	17.70	17.50	17.49	4381950
2021-09-22	17.58	17.76	17.55	17.67	3358914
2021-09-23	17.76	17.95	17.74	17.89	2022390
2021-09-24	17.82	17.93	17.81	17.90	2592522
2021-09-27	17.87	17.92	17.83	17.87	2679228
2021-09-28	17.74	17.75	17.47	17.49	6772464
2021-09-29	17.55	17.62	17.49	17.50	3103662
2021-09-30	17.56	17.60	17.30	17.31	4961298
2021-10-01	17.39	17.59	17.23	17.52	6670086
2021-10-04	17.46	17.49	17.19	17.29	5208456
2021-10-05	17.34	17.54	17.31	17.45	2415252
2021-10-06	17.30	17.53	17.23	17.52	3550260
2021-10-07	17.66	17.80	17.66	17.69	2724264
2021-10-08	17.73	17.73	17.62	17.64	1837512
2021-10-11	17.63	17.74	17.52	17.52	2349396
2021-10-12	17.56	17.59	17.47	17.51	2077014
2021-10-13	17.55	17.61	17.43	17.59	1851192
2021-10-14	17.75	17.88	17.73	17.88	2504826
2021-10-15	17.98	18.02	17.95	17.99	2546934
2021-10-18	17.92	18.06	17.89	18.05	2931360
2021-10-19	18.12	18.18	18.09	18.18	2729436
2021-10-20	18.21	18.26	18.19	18.25	2032512
2021-10-21	18.23	18.31	18.21	18.31	2426034
2021-10-22	18.28	18.35	18.19	18.28	3515004
2021-10-25	18.33	18.40	18.25	18.38	2677668
2021-10-26	18.44	18.49	18.36	18.38	2313870
2021-10-27	18.39	18.41	18.25	18.25	2213106
2021-10-28	18.31	18.45	18.31	18.45	2193912
2021-10-29	18.36	18.49	18.36	18.48	1639218
2021-11-01	18.54	18.57	18.46	18.57	2937822
2021-11-02	18.57	18.63	18.55	18.62	2466768
2021-11-03	18.61	18.77	18.58	18.76	2298294
2021-11-04	18.79	18.85	18.76	18.82	2997636
2021-11-05	18.91	18.98	18.83	18.90	1826118
2021-11-08	18.96	18.97	18.90	18.93	2132562
2021-11-09	18.94	18.95	18.81	18.88	2448714
2021-11-10	18.79	18.86	18.61	18.68	2233272
2021-11-11	18.77	18.77	18.71	18.71	2467110
2021-11-12	18.78	18.87	18.73	18.85	1890300
2021-11-15	18.90	18.92	18.80	18.85	2629836
2021-11-16	18.84	18.97	18.83	18.93	1857108
2021-11-17	18.92	18.92	18.83	18.85	2196438
2021-11-18	18.90	18.90	18.75	18.89	2092146
2021-11-19	18.89	18.92	18.82	18.84	1855248
2021-11-22	18.90	19.00	18.74	18.75	2852916
2021-11-23	18.73	18.80	18.58	18.75	4603926
2021-11-24	18.68	18.81	18.62	18.81	1892514
2021-11-26	18.52	18.57	18.33	18.40	3876000
2021-11-29	18.59	18.66	18.45	18.58	5538672
2021-11-30	18.49	18.54	18.19	18.22	5464140
2021-12-01	18.43	18.55	17.94	17.95	5707626
2021-12-02	17.97	18.31	17.96	18.24	6132276
2021-12-03	18.31	18.34	17.87	18.05	4798314
2021-12-06	18.14	18.35	18.02	18.26	3329214
2021-12-07	18.51	18.70	18.51	18.59	3803376
2021-12-08	18.62	18.68	18.55	18.67	1628514
2021-12-09	18.61	18.64	18.48	18.49	2036892
2021-12-10	18.61	18.64	18.47	18.62	2481138
2021-12-13	18.60	18.61	18.43	18.45	2847774
2021-12-14	18.29	18.40	18.20	18.32	5101434
2021-12-15	18.32	18.60	18.18	18.60	4277790
2021-12-16	18.68	18.68	18.32	18.40	4184364
2021-12-17	18.28	18.43	18.14	18.27	3620424
2021-12-20	18.05	18.06	17.89	18.05	8145138
2021-12-21	18.19	18.41	18.13	18.41	3013590
2021-12-22	18.39	18.59	18.39	18.59	2584320
2021-12-23	18.63	18.76	18.62	18.71	2960382
2021-12-27	18.75	18.95	18.75	18.95	3457086
2021-12-28	18.97	19.02	18.89	18.92	2803002
2021-12-29	18.92	18.97	18.86	18.93	3100968
2021-12-30	18.94	19.01	18.88	18.89	3080922
2021-12-31	18.88	18.92	18.83	18.84	2471130
2022-01-03	18.91	18.95	18.79	18.95	6343530
2022-01-04	19.01	19.03	18.83	18.92	3906006
2022-01-05	18.90	18.93	18.50	18.51	4465476
2022-01-06	18.50	18.63	18.38	18.51	6697590
2022-01-07	18.51	18.57	18.36	18.42	4033512
2022-01-10	18.30	18.40	18.02	18.40	8159208
2022-01-11	18.39	18.58	18.27	18.58	2998446
2022-01-12	18.65	18.71	18.52	18.61	2823072
2022-01-13	18.65	18.67	18.30	18.34	3026460
2022-01-14	18.29	18.35	18.13	18.34	3554154
2022-01-18	18.14	18.14	17.94	17.98	6089256
2022-01-19	18.05	18.11	17.78	17.80	4730610
2022-01-20	17.88	18.09	17.57	17.59	7135362
2022-01-21	17.51	17.64	17.23	17.25	12798936
2022-01-24	16.98	17.36	16.55	17.35	18023442
2022-01-25	17.09	17.32	16.83	17.11	9332502
2022-01-26	17.36	17.49	16.86	17.04	9245034
2022-01-27	17.21	17.35	16.85	16.91	6584694
2022-01-28	16.96	17.34	16.77	17.34	6185604
2022-01-31	17.31	17.71	17.27	17.69	4768290
2022-02-01	17.74	17.86	17.58	17.85	3753252
2022-02-02	17.94	17.99	17.80	17.96	3851088
2022-02-03	17.69	17.79	17.49	17.53	3599328
2022-02-04	17.53	17.79	17.43	17.65	3601134
2022-02-07	17.68	17.74	17.54	17.60	3191226
2022-02-08	17.58	17.80	17.52	17.76	3380286
2022-02-09	17.93	18.05	17.92	18.04	4166676
2022-02-10	17.82	18.09	17.65	17.74	4226628
2022-02-11	17.74	17.83	17.33	17.40	5321622
2022-02-14	17.37	17.44	17.19	17.33	6206790
2022-02-15	17.51	17.65	17.51	17.64	4594320
2022-02-16	17.56	17.71	17.47	17.66	3559854
2022-02-17	17.53	17.53	17.23	17.26	3978462
2022-02-18	17.26	17.32	17.03	17.12	8386140
2022-02-22	17.02	17.17	16.79	16.93	12346116
2022-02-23	17.02	17.07	16.59	16.62	17044098
2022-02-24	16.17	16.92	16.15	16.91	16662318
2022-02-25	16.96	17.28	16.87	17.28	9104076
2022-02-28	17.09	17.33	17.04	17.26	7569018
2022-03-01	17.20	17.29	16.88	17.00	6323832
2022-03-02	17.09	17.37	17.05	17.31	5243772
2022-03-03	17.41	17.41	17.11	17.19	6788904
2022-03-04	17.05	17.06	16.84	17.01	8119872
2022-03-07	16.98	17.00	16.48	16.49	18106392
2022-03-08	16.48	16.81	16.33	16.39	10233210
2022-03-09	16.73	16.93	16.67	16.85	6138192
2022-03-10	16.67	16.81	16.57	16.78	4331244
2022-03-11	16.86	16.90	16.53	16.53	4159500
2022-03-14	16.57	16.68	16.33	16.38	7173636
2022-03-15	16.47	16.76	16.43	16.73	4510749
2022-03-16	16.88	17.14	16.71	17.14	4983192
2022-03-17	17.06	17.37	17.04	17.37	3633843
2022-03-18	17.32	17.60	17.29	17.58	3685662
2022-03-21	17.56	17.65	17.41	17.56	5005755
2022-03-22	17.62	17.81	17.62	17.73	2654685
2022-03-23	17.63	17.69	17.49	17.49	3317160
2022-03-24	17.58	17.74	17.52	17.74	2405610
2022-03-25	17.77	17.82	17.64	17.81	3043278
2022-03-28	17.79	17.94	17.69	17.94	5114358
2022-03-29	18.08	18.23	18.00	18.20	4476825
2022-03-30	18.15	18.18	17.97	18.06	2605761
2022-03-31	18.04	18.06	17.78	17.80	2918802
2022-04-01	17.85	17.87	17.70	17.85	3374406
2022-04-04	17.87	18.00	17.84	17.99	3302625
2022-04-05	17.95	18.02	17.70	17.74	2604810
2022-04-06	17.58	17.63	17.41	17.54	5561973
2022-04-07	17.51	17.68	17.39	17.60	3849261
2022-04-08	17.58	17.67	17.48	17.55	3672786
2022-04-11	17.41	17.45	17.25	17.27	5732499
2022-04-12	17.41	17.52	17.16	17.22	4010064
2022-04-13	17.22	17.47	17.21	17.45	4045332
2022-04-14	17.45	17.50	17.22	17.23	2698221
2022-04-18	17.19	17.28	17.11	17.21	6538662
2022-04-19	17.20	17.54	17.20	17.50	2841192
2022-04-20	17.57	17.62	17.45	17.49	2310924
2022-04-21	17.63	17.70	17.16	17.19	2543889
2022-04-22	17.16	17.16	16.72	16.73	8618868
2022-04-25	16.64	16.85	16.47	16.84	12636618
2022-04-26	16.74	16.76	16.34	16.35	12043305
2022-04-27	16.37	16.59	16.28	16.37	10866633
2022-04-28	16.58	16.85	16.35	16.78	7865064
2022-04-29	16.63	16.74	16.14	16.16	9136479
2022-05-02	16.18	16.33	15.91	16.29	16855404
2022-05-03	16.29	16.45	16.23	16.36	7493655
2022-05-04	16.37	16.86	16.22	16.84	5399658
2022-05-05	16.67	16.67	16.05	16.21	11640126
2022-05-06	16.13	16.24	15.87	16.09	9975039
2022-05-09	15.86	15.88	15.46	15.52	21136662
2022-05-10	15.78	15.84	15.36	15.55	20223765
2022-05-11	15.50	15.76	15.25	15.28	12338931
2022-05-12	15.17	15.44	15.02	15.31	13556754
2022-05-13	15.47	15.77	15.45	15.70	5656284
2022-05-16	15.65	15.77	15.54	15.62	8778312
2022-05-17	15.86	15.96	15.72	15.95	7218900
2022-05-18	15.78	15.78	15.27	15.32	9160791
2022-05-19	15.20	15.44	15.15	15.26	9674316
2022-05-20	15.40	15.43	14.90	15.26	12432267
2022-05-23	15.38	15.56	15.27	15.52	10737957
2022-05-24	15.36	15.42	15.11	15.38	11123802
2022-05-25	15.31	15.62	15.30	15.54	7328043
2022-05-26	15.59	15.93	15.58	15.86	7855266
2022-05-27	15.97	16.26	15.95	16.26	5438700
2022-05-31	16.20	16.28	16.03	16.14	7323444
2022-06-01	16.22	16.28	15.90	16.02	6407916
2022-06-02	16.01	16.35	15.94	16.34	5138871
2022-06-03	16.16	16.22	16.04	16.08	3160101
2022-06-06	16.25	16.32	16.09	16.13	3836418
2022-06-07	16.00	16.32	15.97	16.30	3575841
2022-06-08	16.25	16.31	16.09	16.12	2622120
2022-06-09	16.05	16.12	15.74	15.74	4889136
2022-06-10	15.50	15.50	15.26	15.27	12953250
2022-06-13	14.88	14.94	14.59	14.65	24551388
2022-06-14	14.73	14.77	14.48	14.61	17826093
2022-06-15	14.73	15.01	14.55	14.83	11669130
2022-06-16	14.49	14.50	14.20	14.31	14360298
2022-06-17	14.32	14.48	14.21	14.36	14559660
2022-06-21	14.58	14.77	14.58	14.63	10958901
2022-06-22	14.47	14.78	14.45	14.62	9546678
2022-06-23	14.69	14.81	14.57	14.77	6704550
2022-06-24	14.90	15.25	14.90	15.24	9703413
2022-06-27	15.30	15.31	15.15	15.21	5810364
2022-06-28	15.25	15.38	14.89	14.90	10688856
2022-06-29	14.90	14.94	14.78	14.86	4074420
2022-06-30	14.69	14.87	14.54	14.73	7234929
2022-07-01	14.70	14.91	14.60	14.89	5192181
2022-07-05	14.71	14.94	14.56	14.94	6004554
2022-07-06	14.93	15.07	14.83	14.97	4453242
2022-07-07	15.05	15.24	15.04	15.21	3061950
2022-07-08	15.15	15.28	15.08	15.20	4069245
2022-07-11	15.09	15.12	14.98	15.01	5441748
2022-07-12	14.99	15.09	14.81	14.88	5935737
2022-07-13	14.67	14.92	14.64	14.81	6500220
2022-07-14	14.63	14.77	14.49	14.76	8294535
2022-07-15	14.92	15.04	14.84	15.03	8064732
2022-07-18	15.16	15.21	14.88	14.92	11075925
2022-07-19	15.10	15.36	15.07	15.34	8279406
2022-07-20	15.34	15.52	15.30	15.47	9838575
2022-07-21	15.43	15.62	15.34	15.62	3910086
2022-07-22	15.62	15.67	15.37	15.46	3990084
2022-07-25	15.48	15.51	15.38	15.47	4776813
2022-07-26	15.41	15.41	15.25	15.29	3923265
2022-07-27	15.42	15.76	15.41	15.69	5612721
2022-07-28	15.70	15.91	15.57	15.89	3429513
2022-07-29	15.95	16.15	15.91	16.11	5172930
2022-08-01	16.00	16.17	15.96	16.07	8346735
2022-08-02	16.00	16.17	15.92	15.98	4077342
2022-08-03	16.08	16.28	16.07	16.23	2782161
2022-08-04	16.22	16.26	16.15	16.23	3460980
2022-08-05	16.05	16.24	16.03	16.22	5398980
2022-08-08	16.28	16.40	16.17	16.22	3852729
2022-08-09	16.18	16.19	16.08	16.13	2165952
2022-08-10	16.41	16.50	16.35	16.49	3092379
2022-08-11	16.61	16.70	16.46	16.50	3260472
2022-08-12	16.58	16.78	16.54	16.77	2598465
2022-08-15	16.68	16.86	16.67	16.84	4954365
2022-08-16	16.80	16.95	16.75	16.88	3022683
2022-08-17	16.72	16.84	16.64	16.73	6177918
2022-08-18	16.74	16.81	16.68	16.78	2083254
2022-08-19	16.66	16.66	16.49	16.54	2784597
2022-08-22	16.33	16.34	16.14	16.19	4283451
2022-08-23	16.18	16.28	16.13	16.15	2847489
2022-08-24	16.14	16.27	16.12	16.21	2507451
2022-08-25	16.29	16.46	16.25	16.46	1737174
2022-08-26	16.46	16.47	15.90	15.90	3032949
2022-08-29	15.78	15.92	15.74	15.78	7917123
2022-08-30	15.85	15.86	15.53	15.62	8486388
2022-08-31	15.69	15.73	15.49	15.49	3166959
2022-09-01	15.40	15.52	15.26	15.51	8113521
2022-09-02	15.67	15.72	15.28	15.36	4196487
2022-09-06	15.40	15.43	15.19	15.29	6187809
2022-09-07	15.28	15.60	15.27	15.58	4258899
2022-09-08	15.49	15.70	15.43	15.70	4414752
2022-09-09	15.78	15.98	15.78	15.94	3614448
2022-09-12	16.04	16.15	16.02	16.12	3291741
2022-09-13	15.77	15.80	15.39	15.43	4433445
2022-09-14	15.48	15.54	15.35	15.48	3174699
2022-09-15	15.43	15.55	15.27	15.33	4059003
2022-09-16	15.17	15.20	15.05	15.19	9881403
2022-09-19	15.05	15.30	15.04	15.30	3482121
2022-09-20	15.18	15.19	15.00	15.05	4032771
2022-09-21	15.13	15.26	14.79	14.80	5778213
2022-09-22	14.77	14.80	14.61	14.63	13368321
2022-09-23	14.49	14.49	14.19	14.37	15411957
2022-09-26	14.31	14.47	14.17	14.22	14529294
2022-09-27	14.38	14.46	14.10	14.20	21563412
2022-09-28	14.23	14.57	14.18	14.49	15676524
2022-09-29	14.35	14.36	14.07	14.19	14382972
2022-09-30	14.16	14.33	13.99	14.00	44677902
2022-10-03	14.15	14.43	14.06	14.36	9280488
2022-10-04	14.59	14.83	14.59	14.82	7104246
2022-10-05	14.66	14.88	14.54	14.80	3449001
2022-10-06	14.74	14.87	14.63	14.65	6428247
2022-10-07	14.48	14.49	14.16	14.23	6208401
2022-10-10	14.27	14.28	14.02	14.12	6079200
2022-10-11	14.04	14.23	13.93	14.03	8658870
2022-10-12	14.04	14.10	13.97	13.98	5463582
2022-10-13	13.70	14.40	13.64	14.34	8769030
2022-10-14	14.44	14.51	13.97	14.00	5706075
2022-10-17	14.24	14.42	14.24	14.37	6469551
2022-10-18	14.68	14.72	14.41	14.55	5140212
2022-10-19	14.45	14.56	14.30	14.42	3539703
2022-10-20	14.39	14.59	14.26	14.30	5039334
2022-10-21	14.28	14.65	14.23	14.63	7566153
2022-10-24	14.70	14.84	14.56	14.79	6539199
2022-10-25	14.80	15.07	14.79	15.05	5309178
2022-10-26	14.93	15.19	14.93	14.97	4129098
2022-10-27	15.00	15.09	14.87	14.89	9397515
2022-10-28	14.88	15.25	14.88	15.24	2970120
2022-10-31	15.14	15.22	15.10	15.13	4898559
2022-11-01	15.29	15.31	15.05	15.09	13452705
2022-11-02	15.07	15.24	14.69	14.70	4971111
2022-11-03	14.54	14.67	14.44	14.55	7819287
2022-11-04	14.77	14.85	14.49	14.73	6155493
2022-11-07	14.80	14.90	14.71	14.88	5920782
2022-11-08	14.92	15.08	14.78	14.95	3655299
2022-11-09	14.85	14.90	14.61	14.63	3557358
2022-11-10	15.16	15.48	15.11	15.47	4684611
2022-11-11	15.49	15.67	15.44	15.61	8632335
2022-11-14	15.55	15.68	15.48	15.49	5289741
2022-11-15	15.73	15.78	15.49	15.64	5147265
2022-11-16	15.55	15.59	15.46	15.48	3563385
2022-11-17	15.29	15.45	15.26	15.42	5310882
2022-11-18	15.56	15.56	15.37	15.49	3378033
2022-11-21	15.42	15.47	15.35	15.42	3669600
2022-11-22	15.48	15.63	15.44	15.62	2298855
2022-11-23	15.61	15.75	15.61	15.72	2688627
2022-11-25	15.71	15.75	15.70	15.74	862158
2022-11-28	15.61	15.67	15.44	15.48	3245295
2022-11-29	15.48	15.53	15.39	15.46	2615853
2022-11-30	15.47	15.93	15.38	15.93	4175457
2022-12-01	15.98	16.03	15.83	15.94	4028745
2022-12-02	15.73	15.96	15.73	15.92	2186628
2022-12-05	15.81	15.83	15.56	15.61	3471096
2022-12-06	15.61	15.62	15.29	15.31	4020342
2022-12-07	15.27	15.38	15.23	15.27	3153582
2022-12-08	15.36	15.46	15.30	15.40	2403645
2022-12-09	15.36	15.45	15.28	15.29	3328377
2022-12-12	15.32	15.51	15.28	15.51	4224960
2022-12-13	15.92	15.95	15.51	15.62	6830286
2022-12-14	15.60	15.76	15.41	15.54	4015482
2022-12-15	15.33	15.36	15.08	15.14	6491580
2022-12-16	15.05	15.09	14.88	14.98	10584348
2022-12-19	14.98	14.99	14.76	14.82	5420157
2022-12-20	14.78	14.92	14.74	14.84	5259195
2022-12-21	14.95	15.12	14.93	15.08	4494885
2022-12-22	14.94	14.97	14.63	14.86	7308243
2022-12-23	14.83	14.95	14.76	14.95	4380828
2022-12-27	14.94	14.95	14.82	14.88	3996132
2022-12-28	14.88	14.95	14.68	14.70	4594122
2022-12-29	14.79	15.00	14.78	14.97	4751016
2022-12-30	14.85	14.94	14.78	14.94	7331727
2023-01-03	15.02	15.10	14.75	14.87	5147028
2023-01-04	14.95	15.07	14.85	15.00	3374571
2023-01-05	14.90	14.94	14.79	14.82	4218111
2023-01-06	14.93	15.20	14.82	15.15	3084345
2023-01-09	15.24	15.38	15.15	15.15	2796876
2023-01-10	15.13	15.28	15.10	15.28	2517504
2023-01-11	15.33	15.48	15.32	15.48	2384988
2023-01-12	15.51	15.60	15.35	15.56	3463047
2023-01-13	15.42	15.64	15.42	15.62	1704177
2023-01-17	15.61	15.68	15.57	15.60	3448683
2023-01-18	15.65	15.70	15.35	15.35	2451669
2023-01-19	15.26	15.32	15.17	15.23	4004955
2023-01-20	15.29	15.52	15.22	15.52	3397032
2023-01-23	15.55	15.79	15.52	15.72	3603681
2023-01-24	15.65	15.73	15.60	15.69	1609269
2023-01-25	15.52	15.71	15.43	15.70	2472516
2023-01-26	15.81	15.87	15.69	15.87	1855209
2023-01-27	15.83	16.01	15.83	15.93	2369088
2023-01-30	15.82	15.90	15.71	15.72	2565990
2023-01-31	15.74	15.97	15.73	15.96	2204475
2023-02-01	15.93	16.27	15.82	16.16	4776750
2023-02-02	16.32	16.47	16.26	16.41	2756967
2023-02-03	16.23	16.42	16.18	16.23	4337916
2023-02-06	16.13	16.17	16.05	16.12	2419818
2023-02-07	16.09	16.37	16.02	16.32	2595192
2023-02-08	16.25	16.30	16.11	16.14	2046174
2023-02-09	16.28	16.29	15.94	15.99	1963113
2023-02-10	15.94	16.02	15.89	16.01	2233359
2023-02-13	16.04	16.20	16.01	16.20	1967820
2023-02-14	16.15	16.30	16.04	16.21	1997919
2023-02-15	16.13	16.29	16.10	16.29	1521276
2023-02-16	16.10	16.25	16.06	16.07	2189637
2023-02-17	15.98	16.03	15.90	16.02	1668780
2023-02-21	15.87	15.89	15.67	15.69	2879214
2023-02-22	15.71	15.77	15.62	15.68	2948241
2023-02-23	15.80	15.81	15.58	15.76	2712960
2023-02-24	15.56	15.62	15.48	15.58	5700441
2023-02-27	15.71	15.78	15.60	15.63	2218242
2023-02-28	15.63	15.71	15.59	15.60	1847292
2023-03-01	15.57	15.61	15.48	15.54	1913619
2023-03-02	15.47	15.69	15.43	15.65	2386338
2023-03-03	15.72	15.91	15.70	15.90	1916535
2023-03-06	15.93	16.01	15.86	15.89	1709529
2023-03-07	15.87	15.89	15.62	15.64	1757763
2023-03-08	15.65	15.70	15.58	15.67	1686321
2023-03-09	15.69	15.76	15.32	15.36	2221656
2023-03-10	15.33	15.39	15.02	15.10	7047651
2023-03-13	14.93	15.25	14.86	15.04	7659576
2023-03-14	15.28	15.39	15.12	15.30	4266918
2023-03-15	15.08	15.19	14.96	15.19	8724846
2023-03-16	15.09	15.46	15.06	15.44	4338513
2023-03-17	15.41	15.42	15.19	15.25	5143641
2023-03-20	15.29	15.42	15.26	15.39	3146043
2023-03-21	15.55	15.63	15.49	15.56	2317908
2023-03-22	15.55	15.68	15.26	15.27	3455913
2023-03-23	15.38	15.55	15.19	15.29	3221025
2023-03-24	15.23	15.39	15.14	15.39	5029665
2023-03-27	15.48	15.52	15.39	15.43	2715588
2023-03-28	15.40	15.45	15.33	15.41	3558951
2023-03-29	15.56	15.64	15.52	15.63	2601078
2023-03-30	15.73	15.76	15.64	15.71	2926779
2023-03-31	15.76	15.96	15.74	15.95	2305398
2023-04-03	15.95	16.02	15.89	16.00	2632668
2023-04-04	16.02	16.03	15.83	15.89	1751805
2023-04-05	15.86	15.87	15.76	15.83	1779312
2023-04-06	15.78	15.89	15.74	15.88	1487001
2023-04-10	15.80	15.92	15.76	15.92	2015583
2023-04-11	15.93	15.99	15.90	15.93	1450584
2023-04-12	16.02	16.04	15.84	15.86	1745313
2023-04-13	15.91	16.08	15.90	16.07	1600947
2023-04-14	16.05	16.14	15.93	16.03	1632783
2023-04-17	16.03	16.09	15.98	16.09	1875324
2023-04-18	16.16	16.16	16.05	16.10	2097054
2023-04-19	16.01	16.13	16.01	16.10	1743921
2023-04-20	15.98	16.08	15.95	16.01	1716876
2023-04-21	16.03	16.04	15.94	16.03	1636233
2023-04-24	16.00	16.05	15.95	16.03	2085480
2023-04-25	15.96	15.96	15.76	15.76	1820229
2023-04-26	15.79	15.83	15.66	15.69	1713492
2023-04-27	15.79	16.00	15.77	15.99	1883943
2023-04-28	15.96	16.12	15.94	16.12	2181357
2023-05-01	16.11	16.19	16.10	16.11	2427126
2023-05-02	16.08	16.08	15.79	15.91	2056719
2023-05-03	15.93	16.05	15.81	15.81	4646469
2023-05-04	15.76	15.78	15.64	15.70	3820491
2023-05-05	15.85	16.04	15.85	16.00	1815549
2023-05-08	16.01	16.02	15.95	16.00	2143638
2023-05-09	15.95	15.99	15.93	15.95	1351806
2023-05-10	16.06	16.09	15.86	16.02	1769499
2023-05-11	15.97	15.99	15.90	15.98	1848984
2023-05-12	16.03	16.04	15.86	15.95	1513443
2023-05-15	15.97	16.05	15.92	16.02	2124807
2023-05-16	15.98	16.00	15.90	15.91	1527861
2023-05-17	15.97	16.13	15.92	16.10	1964253
2023-05-18	16.10	16.28	16.08	16.27	2628636
2023-05-19	16.31	16.32	16.18	16.24	1710270
2023-05-22	16.24	16.32	16.19	16.26	2268663
2023-05-23	16.19	16.25	16.07	16.09	1674822
2023-05-24	16.02	16.03	15.92	15.96	1982901
2023-05-25	16.09	16.12	15.99	16.07	2073579
2023-05-26	16.10	16.31	16.10	16.29	1689912
2023-05-30	16.37	16.39	16.24	16.29	2220159
2023-05-31	16.22	16.25	16.13	16.20	2057475
2023-06-01	16.21	16.40	16.16	16.36	2156331
2023-06-02	16.48	16.65	16.45	16.63	2403198
2023-06-05	16.63	16.68	16.55	16.63	2480334
2023-06-06	16.57	16.67	16.54	16.66	1728228
2023-06-07	16.69	16.73	16.60	16.63	1528215
2023-06-08	16.62	16.72	16.58	16.71	1661931
2023-06-09	16.74	16.81	16.68	16.72	1590903
2023-06-12	16.76	16.88	16.73	16.88	2111820
2023-06-13	16.94	17.02	16.92	17.00	2079699
2023-06-14	17.01	17.08	16.86	17.00	2179062
2023-06-15	16.96	17.25	16.96	17.21	1904541
2023-06-16	17.30	17.30	17.13	17.15	2404734
2023-06-20	17.07	17.09	16.96	16.99	2141529
2023-06-21	16.96	16.98	16.88	16.91	3236997
2023-06-22	16.85	16.95	16.83	16.94	1783203
2023-06-23	16.81	16.88	16.78	16.81	4942635
2023-06-26	16.80	16.87	16.74	16.75	2109150
2023-06-27	16.80	16.97	16.77	16.95	3184932
2023-06-28	16.92	17.01	16.88	16.96	1750152
2023-06-29	16.96	17.05	16.94	17.05	1649880
2023-06-30	17.17	17.27	17.16	17.23	1983609
2023-07-03	17.23	17.27	17.21	17.27	1401747
2023-07-05	17.19	17.25	17.18	17.22	1835229
2023-07-06	17.07	17.08	16.96	17.07	1873704
2023-07-07	17.04	17.21	17.03	17.06	1546668
2023-07-10	17.04	17.13	17.03	17.13	1481790
2023-07-11	17.17	17.27	17.12	17.26	1443522
2023-07-12	17.41	17.44	17.35	17.38	2087631
2023-07-13	17.47	17.57	17.45	17.54	1659309
2023-07-14	17.57	17.58	17.48	17.51	1505757
2023-07-17	17.50	17.62	17.50	17.58	2003451
2023-07-18	17.57	17.74	17.56	17.72	1789407
2023-07-19	17.76	17.81	17.73	17.76	1756422
2023-07-20	17.71	17.75	17.60	17.64	2663754
2023-07-21	17.71	17.71	17.63	17.63	2215593
2023-07-24	17.67	17.73	17.64	17.70	1888221
2023-07-25	17.69	17.80	17.68	17.75	1393755
2023-07-26	17.71	17.81	17.68	17.76	2193594
2023-07-27	17.88	17.90	17.59	17.62	2002536
2023-07-28	17.76	17.83	17.74	17.80	1444239
2023-07-31	17.84	17.87	17.79	17.86	1811223
2023-08-01	17.80	17.83	17.76	17.81	2314485
2023-08-02	17.67	17.68	17.52	17.55	2235858
2023-08-03	17.47	17.57	17.43	17.50	1810704
2023-08-04	17.57	17.66	17.41	17.43	2257167
2023-08-07	17.49	17.57	17.45	17.57	1440846
2023-08-08	17.45	17.49	17.33	17.48	2040750
2023-08-09	17.49	17.49	17.32	17.36	1596069
2023-08-10	17.45	17.58	17.30	17.36	2103849
2023-08-11	17.29	17.38	17.26	17.35	1522293
2023-08-14	17.30	17.43	17.28	17.43	1738125
2023-08-15	17.36	17.36	17.20	17.23	1705377
2023-08-16	17.20	17.27	17.09	17.09	1635315
2023-08-17	17.14	17.16	16.93	16.95	1850118
2023-08-18	16.83	17.00	16.82	16.96	3123273
2023-08-21	17.00	17.09	16.91	17.06	2599227
2023-08-22	17.14	17.14	17.00	17.02	2657109
2023-08-23	17.06	17.23	17.05	17.21	2088252
2023-08-24	17.27	17.29	16.97	16.97	2344320
2023-08-25	17.04	17.14	16.89	17.09	2845476
2023-08-28	17.18	17.22	17.13	17.20	1877394
2023-08-29	17.20	17.46	17.18	17.45	2102385
2023-08-30	17.46	17.55	17.44	17.53	2532735
2023-08-31	17.56	17.61	17.51	17.51	1423719
2023-09-01	17.62	17.65	17.51	17.56	1610262
2023-09-05	17.54	17.54	17.46	17.47	1686588
2023-09-06	17.44	17.44	17.26	17.36	1697985
2023-09-07	17.23	17.32	17.21	17.29	2436666
2023-09-08	17.30	17.37	17.28	17.32	1226904
2023-09-11	17.42	17.44	17.35	17.43	1682523
2023-09-12	17.37	17.43	17.31	17.34	1649589
2023-09-13	17.34	17.38	17.29	17.34	1384821
2023-09-14	17.44	17.51	17.38	17.48	1485756
2023-09-15	17.43	17.43	17.26	17.29	1750779
2023-09-18	17.27	17.33	17.24	17.28	1866747
2023-09-19	17.25	17.26	17.14	17.18	1688568
2023-09-20	17.22	17.25	17.01	17.01	2366703
2023-09-21	16.91	16.91	16.73	16.74	3421689
2023-09-22	16.78	16.83	16.69	16.70	2244477
2023-09-25	16.64	16.77	16.63	16.77	3816444
2023-09-26	16.66	16.68	16.50	16.53	4905036
2023-09-27	16.58	16.61	16.41	16.55	2621973
2023-09-28	16.53	16.72	16.51	16.65	2052729
2023-09-29	16.78	16.79	16.56	16.62	2512263
2023-10-02	16.59	16.64	16.48	16.59	3055353
2023-10-03	16.49	16.55	16.29	16.35	2987841
2023-10-04	16.36	16.49	16.30	16.46	2668599
2023-10-05	16.45	16.48	16.33	16.46	1811610
2023-10-06	16.34	16.71	16.31	16.65	2153262
2023-10-09	16.57	16.78	16.56	16.76	1772208
2023-10-10	16.78	16.96	16.78	16.85	1859472
2023-10-11	16.89	16.94	16.80	16.93	2101713
2023-10-12	16.93	16.94	16.70	16.79	2626374
2023-10-13	16.85	16.89	16.63	16.70	1987140
2023-10-16	16.78	16.92	16.77	16.89	2231499
2023-10-17	16.76	16.99	16.75	16.90	1665210
2023-10-18	16.83	16.85	16.62	16.66	2175984
2023-10-19	16.68	16.75	16.47	16.50	2679402
2023-10-20	16.49	16.49	16.29	16.30	3650937
2023-10-23	16.23	16.41	16.16	16.26	2768289
2023-10-24	16.33	16.43	16.27	16.38	2339748
2023-10-25	16.29	16.30	16.11	16.13	3841809
2023-10-26	16.08	16.13	15.91	15.96	3369468
2023-10-27	16.02	16.03	15.82	15.87	3518643
2023-10-30	15.98	16.09	15.92	16.06	2343456
2023-10-31	16.09	16.17	16.01	16.17	2348358
2023-11-01	16.19	16.35	16.17	16.33	5008161
2023-11-02	16.48	16.65	16.48	16.65	2912799
2023-11-03	16.74	16.90	16.74	16.84	2432571
2023-11-06	16.86	16.88	16.76	16.84	2615520
2023-11-07	16.84	16.92	16.80	16.90	1930122
2023-11-08	16.92	16.93	16.80	16.89	1967748
2023-11-09	16.94	16.94	16.73	16.75	1945065
2023-11-10	16.82	17.01	16.76	17.00	3456357
2023-11-13	16.94	17.03	16.91	16.98	2564352
2023-11-14	17.24	17.41	17.22	17.37	2261403
2023-11-15	17.42	17.49	17.38	17.41	3778776
2023-11-16	17.38	17.42	17.32	17.41	2157093
2023-11-17	17.44	17.46	17.39	17.45	2203053
2023-11-20	17.45	17.61	17.44	17.58	2749824
2023-11-21	17.53	17.54	17.48	17.53	1637214
2023-11-22	17.59	17.65	17.55	17.60	2064558
2023-11-24	17.60	17.63	17.60	17.63	801987
2023-11-27	17.60	17.63	17.57	17.60	2050509
2023-11-28	17.57	17.66	17.55	17.60	2265270
2023-11-29	17.69	17.76	17.60	17.62	3147531
2023-11-30	17.66	17.70	17.58	17.69	3460725
2023-12-01	17.66	17.85	17.64	17.84	4031688
2023-12-04	17.71	17.78	17.67	17.77	2107902
2023-12-05	17.70	17.78	17.68	17.67	1854147
2023-12-06	17.75	17.76	17.58	17.60	2050008
2023-12-07	17.67	17.75	17.65	17.73	1875240
2023-12-08	17.71	17.84	17.69	17.82	2344098
2023-12-11	17.80	17.89	17.79	17.89	2341923
2023-12-12	17.87	17.97	17.82	17.96	4240761
2023-12-13	17.97	18.25	17.95	18.24	2959242
2023-12-14	18.32	18.42	18.24	18.34	4309212
2023-12-15	18.33	18.37	18.27	18.32	2910813
2023-12-18	18.36	18.44	18.36	18.40	4612494
2023-12-19	18.43	18.54	18.43	18.53	2162937
2023-12-20	18.50	18.58	18.25	18.26	2692338
2023-12-21	18.40	18.47	18.30	18.46	2303181
2023-12-22	18.49	18.57	18.42	18.50	3327714
2023-12-26	18.51	18.63	18.51	18.59	4640202
2023-12-27	18.59	18.64	18.57	18.62	3796491
2023-12-28	18.64	18.67	18.62	18.64	2659104
2023-12-29	18.63	18.64	18.49	18.56	3667089
2024-01-02	18.43	18.49	18.36	18.44	4006998
2024-01-03	18.35	18.35	18.23	18.25	3096039
2024-01-04	18.22	18.33	18.19	18.20	2247954
2024-01-05	18.19	18.32	18.17	18.22	3055932
2024-01-08	18.24	18.50	18.23	18.50	2445723
2024-01-09	18.39	18.50	18.35	18.46	1700358
2024-01-10	18.46	18.58	18.44	18.55	2608380
2024-01-11	18.58	18.59	18.37	18.53	2340726
2024-01-12	18.59	18.63	18.48	18.54	2352480
2024-01-16	18.48	18.52	18.38	18.46	3116607
2024-01-17	18.33	18.36	18.25	18.35	7900008
2024-01-18	18.43	18.52	18.34	18.50	1813821
2024-01-19	18.57	18.74	18.52	18.73	3703599
2024-01-22	18.80	18.87	18.77	18.81	3327918
2024-01-23	18.85	18.86	18.77	18.85	2101194
2024-01-24	18.97	18.99	18.84	18.85	2886528
2024-01-25	18.94	18.97	18.85	18.95	2315643
2024-01-26	18.94	19.00	18.90	18.94	2006043
2024-01-29	18.95	19.11	18.93	19.10	2556171
2024-01-30	19.08	19.10	19.05	19.08	2122218
2024-01-31	18.98	19.02	18.75	18.76	3496296
2024-02-01	18.83	19.00	18.77	19.00	2196411
2024-02-02	19.01	19.24	18.98	19.18	3221469
2024-02-05	19.14	19.14	18.98	19.09	2174454
2024-02-06	19.12	19.16	19.07	19.15	2055834
2024-02-07	19.24	19.32	19.19	19.30	2040954
2024-02-08	19.30	19.35	19.28	19.35	1561353
2024-02-09	19.38	19.48	19.35	19.47	2097585
2024-02-12	19.47	19.58	19.45	19.48	2185680
2024-02-13	19.20	19.26	19.04	19.19	2700831
2024-02-14	19.29	19.40	19.21	19.39	2362500
2024-02-15	19.43	19.54	19.40	19.54	2216709
2024-02-16	19.53	19.57	19.41	19.43	2297556
2024-02-20	19.35	19.37	19.22	19.30	3018648
2024-02-21	19.25	19.31	19.17	19.31	2304855
2024-02-22	19.55	19.72	19.52	19.69	2650689
2024-02-23	19.76	19.78	19.67	19.71	2214726
2024-02-26	19.71	19.74	19.65	19.65	2028510
2024-02-27	19.69	19.72	19.63	19.71	2039349
2024-02-28	19.65	19.71	19.63	19.68	2186505
2024-02-29	19.76	19.81	19.64	19.77	2129811
2024-03-01	19.79	19.95	19.76	19.94	2557599
2024-03-04	19.92	19.99	19.91	19.91	2243118
2024-03-05	19.84	19.86	19.63	19.72	2902665
2024-03-06	19.84	19.91	19.77	19.82	2333496
2024-03-07	19.94	20.06	19.93	20.03	2198181
2024-03-08	20.07	20.16	19.87	19.91	2536668
2024-03-11	19.86	19.90	19.77	19.87	2068668
2024-03-12	19.95	20.09	19.84	20.06	2347185
2024-03-13	20.07	20.10	19.99	20.05	1839735
2024-03-14	20.08	20.08	19.85	19.97	2374251
2024-03-15	19.85	19.92	19.79	19.85	2523390
2024-03-18	20.00	20.04	19.94	19.96	2493384
2024-03-19	19.91	20.07	19.88	20.00	1834389
2024-03-20	20.00	20.21	19.98	20.21	3011889
2024-03-21	20.33	20.36	20.28	20.28	2621781
2024-03-22	20.28	20.29	20.22	20.24	1730796
2024-03-25	20.19	20.23	20.18	20.19	2423685
2024-03-26	20.25	20.26	20.14	20.15	4006437
2024-03-27	20.26	20.34	20.19	20.34	2303679
2024-03-28	20.34	20.39	20.33	20.35	2430267
2024-04-01	20.38	20.38	20.24	20.30	2789865
2024-04-02	20.14	20.14	20.05	20.14	2928249
2024-04-03	20.09	20.22	20.09	20.17	2276532
2024-04-04	20.31	20.34	19.91	19.93	3067362
2024-04-05	19.98	20.21	19.96	20.14	2158830
2024-04-08	20.17	20.20	20.12	20.16	1891512
2024-04-09	20.21	20.23	19.99	20.19	2108445
2024-04-10	19.93	20.04	19.87	19.96	3209070
2024-04-11	20.02	20.15	19.87	20.10	2219415
2024-04-12	19.97	20.01	19.73	19.79	2893524
2024-04-15	19.95	19.97	19.51	19.55	4079853
2024-04-16	19.56	19.62	19.45	19.49	4085928
2024-04-17	19.60	19.61	19.33	19.39	2965092
2024-04-18	19.45	19.53	19.30	19.35	3109047
2024-04-19	19.32	19.38	19.14	19.19	3638691
2024-04-22	19.30	19.48	19.20	19.38	2276142
2024-04-23	19.46	19.64	19.43	19.61	1917975
2024-04-24	19.64	19.69	19.51	19.61	2687493
2024-04-25	19.36	19.56	19.29	19.53	2147391
2024-04-26	19.64	19.77	19.61	19.70	1604532
2024-04-29	19.77	19.81	19.68	19.79	1676982
2024-04-30	19.72	19.75	19.46	19.47	2043600
2024-05-01	19.44	19.72	19.38	19.41	3901413
2024-05-02	19.58	19.64	19.38	19.62	2207097
2024-05-03	19.86	19.91	19.75	19.85	2506374
2024-05-06	19.94	20.06	19.93	20.05	2059560
2024-05-07	20.09	20.13	20.05	20.08	2052351
2024-05-08	20.00	20.08	19.98	20.07	1572651
2024-05-09	20.08	20.19	20.04	20.19	1402416
2024-05-10	20.25	20.27	20.15	20.20	1280724
2024-05-13	20.27	20.27	20.17	20.21	1832448
2024-05-14	20.22	20.33	20.20	20.31	1585056
2024-05-15	20.41	20.57	20.39	20.55	2370216
2024-05-16	20.56	20.61	20.50	20.51	2177700
2024-05-17	20.53	20.54	20.45	20.53	1460403
2024-05-20	20.54	20.61	20.52	20.57	1488456
2024-05-21	20.52	20.60	20.52	20.60	1747326
2024-05-22	20.58	20.59	20.44	20.54	1853760
2024-05-23	20.66	20.66	20.31	20.36	2239692
2024-05-24	20.44	20.53	20.39	20.49	13571376
2024-05-28	20.55	20.55	20.40	20.49	1664553
2024-05-29	20.33	20.39	20.32	20.35	1660095
2024-05-30	20.29	20.33	20.18	20.24	1737480
2024-05-31	20.28	20.40	20.07	20.40	2085054
2024-06-03	20.48	20.48	20.21	20.41	1822632
2024-06-04	20.36	20.43	20.28	20.40	1877286
2024-06-05	20.50	20.65	20.42	20.65	1764087
2024-06-06	20.64	20.67	20.56	20.63	1311306
2024-06-07	20.58	20.69	20.54	20.59	1784928
2024-06-10	20.56	20.67	20.53	20.66	1422024
2024-06-11	20.60	20.69	20.50	20.69	1648770
2024-06-12	20.90	21.00	20.84	20.88	1695123
2024-06-13	20.95	20.95	20.79	20.90	1581789
2024-06-14	20.83	20.88	20.76	20.88	1384068
2024-06-17	20.85	21.09	20.83	21.03	1746732
2024-06-18	21.05	21.10	21.03	21.10	1671483
2024-06-20	21.13	21.15	20.97	21.04	2226369
2024-06-21	21.03	21.04	20.94	21.01	1596195
2024-06-24	21.01	21.12	20.96	20.96	1623924
2024-06-25	21.02	21.04	20.94	20.97	1586037
2024-06-26	20.92	21.00	20.89	20.97	1848435
2024-06-27	20.98	21.03	20.95	21.03	1539651
2024-06-28	21.06	21.17	20.91	20.96	2162838
2024-07-01	21.03	21.03	20.89	20.99	3828411
2024-07-02	20.93	21.12	20.93	21.12	1756548
2024-07-03	21.12	21.22	21.12	21.20	977655
2024-07-05	21.21	21.32	21.18	21.31	1788045
2024-07-08	21.35	21.37	21.30	21.34	1662297
2024-07-09	21.38	21.40	21.33	21.34	1606923
2024-07-10	21.40	21.56	21.37	21.55	1738191
2024-07-11	21.59	21.63	21.41	21.45	1899468
2024-07-12	21.48	21.72	21.48	21.58	2067291
2024-07-15	21.68	21.79	21.60	21.67	2327313
2024-07-16	21.73	21.86	21.72	21.84	2131557
2024-07-17	21.62	21.70	21.53	21.55	2343834
2024-07-18	21.60	21.65	21.27	21.36	2353593
2024-07-19	21.34	21.40	21.18	21.22	1379976
2024-07-22	21.38	21.46	21.29	21.45	2661690
2024-07-23	21.44	21.53	21.41	21.43	2262513
2024-07-24	21.24	21.26	20.90	20.94	2124255
2024-07-25	20.94	21.22	20.81	20.87	2153988
2024-07-26	21.03	21.21	21.00	21.12	1721016
2024-07-29	21.19	21.22	21.04	21.12	1949442
2024-07-30	21.16	21.22	20.89	21.03	1528845
2024-07-31	21.29	21.47	21.22	21.34	2313042
2024-08-01	21.40	21.49	20.87	21.01	2486955
2024-08-02	20.69	20.72	20.40	20.58	3282045
2024-08-05	19.69	20.22	19.67	19.98	6495825
2024-08-06	20.10	20.46	20.00	20.16	4043538
2024-08-07	20.42	20.53	20.00	20.02	3135696
2024-08-08	20.24	20.52	20.16	20.48	1963077
2024-08-09	20.48	20.63	20.41	20.58	1898496
2024-08-12	20.63	20.66	20.49	20.56	1981827
2024-08-13	20.69	20.92	20.67	20.91	1691829
2024-08-14	20.97	21.02	20.83	20.96	1659834
2024-08-15	21.20	21.35	21.18	21.35	2367063
2024-08-16	21.28	21.41	21.26	21.39	1806705
2024-08-19	21.41	21.59	21.38	21.59	1963758
2024-08-20	21.59	21.63	21.48	21.53	1548102
2024-08-21	21.58	21.67	21.52	21.65	1776402
2024-08-22	21.70	21.73	21.42	21.47	1941048
2024-08-23	21.60	21.75	21.56	21.73	2359131
2024-08-26	21.77	21.80	21.62	21.68	1865628
2024-08-27	21.61	21.71	21.57	21.69	1341888
2024-08-28	21.67	21.69	21.44	21.57	1567749
2024-08-29	21.65	21.78	21.54	21.59	2361144
2024-08-30	21.68	21.80	21.53	21.79	2279349
2024-09-03	21.66	21.67	21.22	21.31	2389935
2024-09-04	21.24	21.40	21.21	21.27	2335224
2024-09-05	21.27	21.36	21.12	21.21	1833600
2024-09-06	21.22	21.28	20.82	20.85	2259750
2024-09-09	21.01	21.13	20.94	21.07	1755696
2024-09-10	21.14	21.16	20.94	21.16	2131059
2024-09-11	21.15	21.39	20.81	21.36	1744104
2024-09-12	21.39	21.56	21.31	21.55	1716834
2024-09-13	21.59	21.73	21.57	21.69	1852803
2024-09-16	21.67	21.75	21.62	21.74	1719048
2024-09-17	21.82	21.89	21.68	21.76	1782582
2024-09-18	21.79	22.00	21.68	21.71	3732459
2024-09-19	22.07	22.15	21.96	22.08	1784334
2024-09-20	22.04	22.07	21.92	22.03	2600184
2024-09-23	22.08	22.11	22.02	22.09	1479450
2024-09-24	22.13	22.14	22.00	22.07	1495761
2024-09-25	22.06	22.09	21.97	22.01	1656429
2024-09-26	22.17	22.20	22.01	22.10	2897826
2024-09-27	22.16	22.18	22.04	22.08	2331288
2024-09-30	22.04	22.18	21.95	22.17	3728475
2024-10-01	22.15	22.15	21.85	21.96	3453387
2024-10-02	21.92	22.00	21.82	21.97	2004987
2024-10-03	21.89	21.99	21.83	21.91	2429343
2024-10-04	22.09	22.14	21.95	22.13	2081292
2024-10-07	22.08	22.08	21.88	21.94	1828068
2024-10-08	22.01	22.14	21.99	22.12	1794516
2024-10-09	22.13	22.29	22.10	22.27	1607964
2024-10-10	22.22	22.28	22.16	22.23	1407474
2024-10-11	22.22	22.42	22.22	22.40	1249321
2024-10-14	22.47	22.61	22.44	22.57	1669956
2024-10-15	22.58	22.61	22.38	22.42	1849017
2024-10-16	22.45	22.55	22.40	22.54	1690104
2024-10-17	22.65	22.66	22.52	22.54	1508526
2024-10-18	22.60	22.64	22.55	22.62	2288806
2024-10-21	22.59	22.61	22.43	22.56	2029365
2024-10-22	22.46	22.57	22.43	22.53	1805761
2024-10-23	22.46	22.47	22.18	22.33	2255313
2024-10-24	22.39	22.41	22.27	22.37	1487860
2024-10-25	22.45	22.57	22.33	22.36	1754224
2024-10-28	22.49	22.51	22.44	22.46	2590428
2024-10-29	22.41	22.53	22.35	22.47	2175276
2024-10-30	22.45	22.57	22.40	22.43	1425211
2024-10-31	22.29	22.29	22.00	22.01	2230578
2024-11-01	22.12	22.28	22.08	22.11	1828574
2024-11-04	22.10	22.17	21.99	22.06	2478199
2024-11-05	22.10	22.35	22.07	22.35	2363150
2024-11-06	22.85	22.99	22.72	22.97	3924226
2024-11-07	23.03	23.18	23.03	23.13	2492484
2024-11-08	23.15	23.29	23.13	23.24	2949798
2024-11-11	23.32	23.34	23.23	23.31	2326265
2024-11-12	23.29	23.32	23.11	23.21	2030009
2024-11-13	23.24	23.30	23.15	23.20	2333750
2024-11-14	23.22	23.23	23.01	23.04	2361400
2024-11-15	22.90	22.92	22.66	22.74	3856701
2024-11-18	22.77	22.89	22.72	22.84	2048483
2024-11-19	22.71	22.96	22.68	22.94	2415947
2024-11-20	22.95	22.97	22.73	22.96	2116888
2024-11-21	23.09	23.17	22.87	23.12	3056619
2024-11-22	23.12	23.25	23.10	23.23	4587744
2024-11-25	23.38	23.45	23.26	23.32	2229470
2024-11-26	23.38	23.45	23.32	23.42	2122063
2024-11-27	23.44	23.45	23.29	23.36	1835485
2024-11-29	23.38	23.53	23.38	23.49	1124033
2024-12-02	23.50	23.56	23.48	23.53	2773143
2024-12-03	23.51	23.54	23.47	23.52	3039565
2024-12-04	23.61	23.70	23.59	23.70	2288877
2024-12-05	23.71	23.71	23.61	23.63	2768167
2024-12-06	23.67	23.73	23.65	23.69	2319678
2024-12-09	23.68	23.69	23.52	23.55	2874847
2024-12-10	23.57	23.57	23.42	23.37	2303749
2024-12-11	23.49	23.59	23.48	23.55	2421130
2024-12-12	23.51	23.54	23.42	23.43	2421874
2024-12-13	23.50	23.52	23.34	23.41	2915273
2024-12-16	23.46	23.55	23.45	23.51	3998116
2024-12-17	23.41	23.43	23.33	23.39	2649434
2024-12-18	23.40	23.46	22.64	22.65	6125297
2024-12-19	22.87	22.92	22.63	22.64	12417024
2024-12-20	22.55	23.08	22.51	22.90	5174035
2024-12-23	22.90	23.04	22.76	23.01	4167610
2024-12-24	23.05	23.28	23.04	23.26	1603315
2024-12-26	23.20	23.32	23.14	23.28	2357309
2024-12-27	23.15	23.16	22.86	23.03	3488940
2024-12-30	22.76	22.91	22.62	22.78	3709154
2024-12-31	22.85	22.87	22.63	22.70	3967088
2025-01-02	22.82	22.91	22.49	22.66	5309509
2025-01-03	22.75	22.97	22.72	22.95	2911868
2025-01-06	23.13	23.26	23.02	23.09	3905854
2025-01-07	23.17	23.18	22.74	22.83	3971009
2025-01-08	22.83	22.89	22.67	22.85	4092022
2025-01-10	22.71	22.71	22.41	22.50	6489254
2025-01-13	22.31	22.55	22.29	22.54	4044928
2025-01-14	22.65	22.69	22.44	22.58	3613844
2025-01-15	22.92	23.05	22.88	23.02	2717052
2025-01-16	23.04	23.08	22.94	22.97	2911807
2025-01-17	23.20	23.27	23.14	23.21	2685948
2025-01-21	23.31	23.43	23.25	23.43	8395798
2025-01-22	23.54	23.60	23.51	23.54	3062647
2025-01-23	23.53	23.67	23.49	23.67	3015742
2025-01-24	23.68	23.70	23.55	23.60	2494076
2025-01-27	23.13	23.30	23.09	23.27	5753152
2025-01-28	23.28	23.50	23.19	23.45	3195201
2025-01-29	23.43	23.46	23.25	23.37	3609037
2025-01-30	23.44	23.57	23.34	23.50	3804487
2025-01-31	23.60	23.69	23.34	23.36	3839596
2025-02-03	22.98	23.30	22.91	23.20	5666163
2025-02-04	23.21	23.38	23.19	23.37	3148899
2025-02-05	23.34	23.48	23.26	23.48	2403416
2025-02-06	23.54	23.55	23.40	23.55	4928734
2025-02-07	23.55	23.61	23.30	23.32	5479253
2025-02-10	23.44	23.50	23.40	23.47	2814592
2025-02-11	23.39	23.49	23.37	23.47	1956025
2025-02-12	23.24	23.44	23.20	23.39	2677813
2025-02-13	23.44	23.64	23.40	23.64	2961435
2025-02-14	23.67	23.69	23.61	23.65	2440515
2025-02-18	23.68	23.71	23.59	23.71	2708749
2025-02-19	23.66	23.77	23.63	23.75	2212475
2025-02-20	23.70	23.70	23.49	23.63	2337629
2025-02-21	23.64	23.64	23.15	23.18	3542132
2025-02-24	23.25	23.29	23.01	23.05	3919984
2025-02-25	23.05	23.09	22.75	22.93	4631748
2025-02-26	23.01	23.16	22.86	22.96	3805071
2025-02-27	23.05	23.08	22.58	22.58	3387315
2025-02-28	22.60	22.95	22.50	22.92	4053716
2025-03-03	23.03	23.07	22.37	22.53	6318215
2025-03-04	22.32	22.58	22.03	22.24	8084590
2025-03-05	22.26	22.56	22.10	22.50	5249573
2025-03-06	22.20	22.38	21.97	22.08	5873104
2025-03-07	22.01	22.24	21.77	22.18	4796137
2025-03-10	21.85	21.93	21.38	21.58	14703746
2025-03-11	21.52	21.68	21.26	21.41	5136098
2025-03-12	21.66	21.70	21.33	21.52	19237454
2025-03-13	21.50	21.52	21.15	21.23	5808789
2025-03-14	21.41	21.72	21.40	21.69	4371833
2025-03-17	21.67	21.97	21.67	21.85	3644697
2025-03-18	21.77	21.77	21.55	21.63	3527175
2025-03-19	21.70	22.03	21.65	21.88	3331568
2025-03-20	21.74	22.01	21.71	21.82	3183127
2025-03-21	21.65	21.85	21.58	21.83	3245230
2025-03-24	22.07	22.27	22.07	22.22	4069537
2025-03-25	22.29	22.32	22.21	22.21	2528315
2025-03-26	22.20	22.24	21.88	21.95	3106264
2025-03-27	21.87	22.02	21.78	21.86	3829028
2025-03-28	21.80	21.83	21.38	21.44	5102829
2025-03-31	21.18	21.59	21.05	21.53	7807888
2025-04-01	21.45	21.68	21.30	21.61	5131351
2025-04-02	21.36	21.87	21.36	21.76	4784064
2025-04-03	21.00	21.09	20.65	20.69	9029402
2025-04-04	20.10	20.19	19.43	19.47	21508022
2025-04-07	18.78	20.13	18.53	19.39	25685363
2025-04-08	20.07	20.19	18.80	19.10	15968952
2025-04-09	18.95	21.01	18.93	20.88	15199762
2025-04-10	20.46	20.50	19.58	20.17	12829794
2025-04-11	20.10	20.58	19.96	20.48	6411005
2025-04-14	20.88	20.90	20.49	20.68	5495965
2025-04-15	20.72	20.87	20.62	20.65	3943315
2025-04-16	20.43	20.57	20.00	20.23	4283517
2025-04-17	20.30	20.43	20.16	20.25	3060520
2025-04-21	20.07	20.10	19.57	19.79	6133170
2025-04-22	20.00	20.37	19.98	20.29	4429119
2025-04-23	20.80	21.02	20.56	20.61	4714645
2025-04-24	20.67	21.08	20.63	21.06	3578717
2025-04-25	21.06	21.22	20.94	21.21	3658107
2025-04-28	21.23	21.32	20.99	21.23	4646841
2025-04-29	21.15	21.40	21.15	21.35	3101245
2025-04-30	21.08	21.41	20.85	21.35	4279194
2025-05-01	21.57	21.72	21.48	21.49	3639329
2025-05-02	21.72	21.90	21.66	21.82	3454857
2025-05-05	21.66	21.84	21.64	21.70	2877393
2025-05-06	21.51	21.70	21.45	21.54	2350098
2025-05-07	21.60	21.71	21.43	21.61	2535975
2025-05-08	21.80	22.00	21.66	21.79	2653067
2025-05-09	21.88	21.90	21.72	21.78	2690115
2025-05-12	22.45	22.50	22.28	22.49	4709327
2025-05-13	22.52	22.75	22.51	22.65	4500225
2025-05-14	22.70	22.74	22.60	22.67	6102907
2025-05-15	22.61	22.79	22.57	22.78	3692217
2025-05-16	22.81	22.94	22.74	22.94	4320087
2025-05-19	22.69	22.97	22.64	22.95	5095602
2025-05-20	22.88	22.92	22.74	22.87	4244154
2025-05-21	22.72	22.84	22.41	22.47	7014317
2025-05-22	22.44	22.61	22.40	22.47	5454730
2025-05-23	22.19	22.42	22.16	22.33	4583648
2025-05-27	22.59	22.80	22.53	22.79	3614431
2025-05-28	22.79	22.85	22.62	22.65	4187400
2025-05-29	22.88	22.88	22.59	22.73	4562672
2025-05-30	22.69	22.78	22.48	22.72	4837726
2025-06-02	22.67	22.83	22.53	22.83	4080506
2025-06-03	22.84	23.02	22.80	22.99	4781865
2025-06-04	23.01	23.06	22.96	22.97	3049914
2025-06-05	23.06	23.11	22.81	22.88	5739566
2025-06-06	23.09	23.18	23.04	23.12	3839564
2025-06-09	23.16	23.22	23.10	23.15	3318559
2025-06-10	23.18	23.29	23.13	23.26	4195459
2025-06-11	23.31	23.35	23.13	23.21	5221004
2025-06-12	23.14	23.28	23.12	23.28	4075394
2025-06-13	23.07	23.20	22.95	23.01	5389196
2025-06-16	23.13	23.30	23.13	23.22	5133963
2025-06-17	23.14	23.19	23.00	23.04	5555844
2025-06-18	23.05	23.19	23.00	23.05	4032343
2025-06-20	23.15	23.19	22.94	23.00	5481573
2025-06-23	23.00	23.23	22.88	23.22	5191726
2025-06-24	23.37	23.52	23.35	23.41	3301850
2025-06-25	23.47	23.47	23.35	23.39	4118641
2025-06-26	23.48	23.61	23.45	23.59	2681764
2025-06-27	23.66	23.77	23.56	23.71	5389119
2025-06-30	23.80	23.87	23.72	23.83	6000528
2025-07-01	23.77	23.88	23.73	23.82	4804812
2025-07-02	23.82	23.95	23.79	23.95	2700578
2025-07-03	24.02	24.18	24.02	24.14	1918700
2025-07-07	24.06	24.09	23.84	23.97	8711665
2025-07-08	23.99	24.02	23.92	23.96	4926280
2025-07-09	24.03	24.12	23.97	24.10	3460762
2025-07-10	24.12	24.22	24.06	24.16	2924433
2025-07-11	24.05	24.12	24.00	24.07	3610569
2025-07-14	24.03	24.14	24.00	24.13	3108946
2025-07-15	24.22	24.23	23.99	24.00	4107338
2025-07-16	24.07	24.11	23.83	24.09	4412769
2025-07-17	24.11	24.27	24.09	24.26	3566234
2025-07-18	24.32	24.32	24.18	24.23	3196275
2025-07-21	24.28	24.38	24.24	24.25	2681574
2025-07-22	24.26	24.31	24.15	24.28	3821967
2025-07-23	24.37	24.49	24.32	24.48	4127633
2025-07-24	24.49	24.54	24.47	24.48	3288809
2025-07-25	24.52	24.61	24.49	24.59	2562235
2025-07-28	24.62	24.63	24.53	24.58	3723651
2025-07-29	24.64	24.65	24.47	24.51	9072623
2025-07-30	24.54	24.62	24.36	24.48	5753458
2025-07-31	24.66	24.68	24.34	24.37	8351928
2025-08-01	24.15	24.15	23.85	23.97	10209161
2025-08-04	24.13	24.34	24.12	24.34	5107810
2025-08-05	24.37	24.40	24.17	24.24	6273872
2025-08-06	24.25	24.42	24.22	24.38	6060225
2025-08-07	24.55	24.57	24.25	24.38	7719430
2025-08-08	24.44	24.56	24.43	24.53	6874856
2025-08-11	24.56	24.61	24.44	24.47	5757393
2025-08-12	24.59	24.79	24.53	24.78	4039467
2025-08-13	24.87	24.92	24.80	24.90	6642577
2025-08-14	24.80	24.89	24.77	24.86	5198271
2025-08-15	24.91	24.92	24.76	24.81	6085448
2025-08-18	24.78	24.83	24.76	24.82	4976388
2025-08-19	24.81	24.85	24.62	24.67	5545119
2025-08-20	24.65	24.66	24.40	24.60	9015595
2025-08-21	24.51	24.60	24.44	24.52	5375429
2025-08-22	24.59	24.99	24.58	24.93	7345942
2025-08-25	24.88	24.92	24.81	24.82	4690006
2025-08-26	24.82	24.94	24.80	24.93	3552317
2025-08-27	24.92	25.02	24.90	25.00	3826674
2025-08-28	25.03	25.11	24.96	25.09	4439915
2025-08-29	25.05	25.05	24.86	24.94	6921217
2025-09-02	24.63	24.77	24.55	24.77	7404373
2025-09-03	24.84	24.90	24.75	24.87	7393150
2025-09-04	24.89	25.09	24.86	25.09	4503986
2025-09-05	25.19	25.23	24.88	25.04	9338928
2025-09-08	25.10	25.14	25.04	25.11	6481244
2025-09-09	25.10	25.17	25.03	25.14	5440976
2025-09-10	25.28	25.31	25.14	25.20	5644991
2025-09-11	25.28	25.47	25.27	25.43	5018251
2025-09-12	25.44	25.48	25.39	25.41	3820799
2025-09-15	25.48	25.55	25.47	25.52	4725319
2025-09-16	25.55	25.56	25.45	25.49	3656182
2025-09-17	25.51	25.61	25.28	25.48	7470070
2025-09-18	25.60	25.71	25.53	25.63	5752526
2025-09-19	25.71	25.76	25.60	25.73	4232026
2025-09-22	25.67	25.86	25.65	25.84	3350184
2025-09-23	25.83	25.88	25.66	25.64	4757783
2025-09-24	25.69	25.69	25.48	25.53	4993637
2025-09-25	25.38	25.45	25.26	25.39	7088306
2025-09-26	25.46	25.57	25.40	25.56	6406592
2025-09-29	25.67	25.68	25.56	25.63	6665462
2025-09-30	25.59	25.72	25.52	25.71	7050830
2025-10-01	25.59	25.82	25.59	25.80	5310586
2025-10-02	25.87	25.87	25.73	25.83	4663480
2025-10-03	25.87	25.99	25.80	25.84	5083839
2025-10-06	25.96	25.99	25.86	25.93	4011817
2025-10-07	25.98	25.99	25.75	25.82	6120443
2025-10-08	25.87	25.99	25.84	25.98	3762565
2025-10-09	26.00	26.01	25.82	25.89	5804060
2025-10-10	25.94	26.01	25.18	25.20	7199310
2025-10-13	25.50	25.66	25.46	25.59	6164180
2025-10-14	25.35	25.73	25.22	25.58	9337578
2025-10-15	25.79	25.91	25.47	25.70	11524007
2025-10-16	25.80	25.84	25.38	25.51	13966256
2025-10-17	25.46	25.68	25.39	25.63	10369018
2025-10-20	25.74	25.95	25.74	25.91	3678471
2025-10-21	25.92	25.99	25.86	25.91	4322873
2025-10-22	25.93	25.94	25.57	25.74	8710678
2025-10-23	25.78	25.97	25.75	25.93	4753860
2025-10-24	26.11	26.20	26.09	26.13	4177789
2025-10-27	26.36	26.45	26.34	26.44	2988892
2025-10-28	26.50	26.54	26.41	26.46	4201468
2025-10-29	26.52	26.57	26.30	26.46	9358577
2025-10-30	26.31	26.42	26.17	26.18	9675043
2025-10-31	26.36	26.37	26.15	26.28	7110576
2025-11-03	26.40	26.40	26.16	26.30	6086425
2025-11-04	26.02	26.17	25.95	25.98	8672770
2025-11-05	25.98	26.22	25.95	26.09	5217963
2025-11-06	26.06	26.09	25.73	25.78	9153404
2025-11-07	25.67	25.85	25.45	25.84	10416686
2025-11-10	26.08	26.27	26.00	26.23	6635440
2025-11-11	26.18	26.31	26.13	26.28	7561940
2025-11-12	26.36	26.38	26.21	26.30	8830316
2025-11-13	26.17	26.20	25.77	25.82	11349675
2025-11-14	25.57	25.98	25.49	25.82	13693525
2025-11-17	25.75	25.89	25.42	25.56	12718540
2025-11-18	25.40	25.56	25.19	25.37	16153588
2025-11-19	25.39	25.64	25.30	25.45	10791583
2025-11-20	25.84	25.95	25.03	25.05	27039504
2025-11-21	25.15	25.54	24.99	25.33	13552526
2025-11-24	25.46	25.76	25.42	25.71	7856972
2025-11-25	25.71	26.03	25.57	25.99	8081194
2025-11-26	26.08	26.25	26.06	26.16	8158117
2025-11-28	26.21	26.33	26.20	26.32	2655907
2025-12-01	26.11	26.30	26.11	26.19	7182405
2025-12-02	26.26	26.33	26.15	26.23	7363929
2025-12-03	26.19	26.38	26.17	26.35	11185558
2025-12-04	26.40	26.40	26.27	26.39	6431846
2025-12-05	26.41	26.54	26.38	26.43	6659951
2025-12-08	26.47	26.47	26.27	26.34	6815390
2025-12-09	26.31	26.43	26.31	26.25	5565752
2025-12-10	26.21	26.50	26.19	26.44	8505170
2025-12-11	26.35	26.53	26.26	26.51	9299585
2025-12-12	26.50	26.51	26.13	26.21	10417931
2025-12-15	26.35	26.37	26.11	26.16	13407858
2025-12-16	26.10	26.18	25.94	26.09	12819178
2025-12-17	26.12	26.15	25.79	25.80	14023636
2025-12-18	26.03	26.17	25.94	26.00	11866960
2025-12-19	26.08	26.26	26.06	26.23	8672404
2025-12-22	26.36	26.44	26.34	26.42	4949778
2025-12-23	26.37	26.51	26.37	26.50	4798499
2025-12-24	26.51	26.61	26.50	26.58	1894390
2025-12-26	26.61	26.63	26.54	26.58	3992008
2025-12-29	26.47	26.54	26.41	26.49	5176324
2025-12-30	26.47	26.51	26.43	26.44	4447709
2025-12-31	26.45	26.45	26.23	26.23	5774327
2026-01-02	26.37	26.43	26.18	26.31	10511076
2026-01-05	26.44	26.57	26.44	26.52	7515586
2026-01-06	26.52	26.71	26.51	26.70	5751877
2026-01-07	26.71	26.77	26.59	26.61	5521555
2026-01-08	26.58	26.66	26.53	26.62	6704262
2026-01-09	26.68	26.83	26.60	26.79	6471338
2026-01-12	26.66	26.87	26.65	26.84	5539676
2026-01-13	26.86	26.88	26.69	26.79	7066704
2026-01-14	26.68	26.71	26.51	26.68	8475711
2026-01-15	26.83	26.89	26.73	26.75	8089407
2026-01-16	26.81	26.83	26.68	26.74	6581617
2026-01-20	26.36	26.48	26.17	26.21	11093803
2026-01-21	26.30	26.65	26.23	26.51	14407052
2026-01-22	26.69	26.75	26.59	26.66	7009735
2026-01-23	26.63	26.71	26.58	26.62	11792192
2026-01-26	26.66	26.80	26.65	26.75	5014701
2026-01-27	26.80	26.89	26.77	26.85	3849640
2026-01-28	26.92	26.94	26.90	26.91	304984

Explore More About SCHB

Coins representing dividend payouts and trends

SCHB Dividend History

Discover Schwab U.S. Broad'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

SCHB Stock Split History

Discover Schwab U.S. Broad'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

SCHB Historical Prices

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

Web Analytics