SCHF Historical Prices

Summary

Key Stock Metrics

17.56

(April 7, 2025)

52-Week Low

25.92

(January 29, 2026)

52-Week High

25.92

(January 29, 2026)

All-Time High

25.61

(February 2, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2009-11-03	12.11	12.33	12.10	12.32	382932
2009-11-04	12.50	12.57	12.42	12.46	229928
2009-11-05	12.65	12.70	12.55	12.62	186646
2009-11-06	12.60	12.95	12.50	12.68	328044
2009-11-09	12.94	13.07	12.89	13.05	466978
2009-11-10	12.97	12.99	12.86	12.95	326712
2009-11-11	13.10	13.13	12.95	12.99	554984
2009-11-12	13.01	13.02	12.75	12.80	264230
2009-11-13	12.93	13.01	12.80	12.96	231354
2009-11-16	13.09	13.25	13.07	13.17	368360
2009-11-17	13.10	13.10	12.96	13.09	391658
2009-11-18	13.14	13.14	12.99	13.07	247022
2009-11-19	12.93	12.93	12.70	12.84	314430
2009-11-20	12.70	12.76	12.60	12.75	226684
2009-11-23	13.04	13.11	12.93	12.98	213602
2009-11-24	12.99	12.99	12.82	12.90	283220
2009-11-25	13.03	13.11	12.95	13.10	185520
2009-11-27	12.62	12.78	12.50	12.71	314180
2009-11-30	12.75	12.82	12.63	12.75	247376
2009-12-01	13.01	13.14	12.97	13.11	202406
2009-12-02	13.14	13.20	13.08	13.12	169598
2009-12-03	13.23	13.25	13.04	13.05	140312
2009-12-04	13.23	13.25	12.92	13.06	338994
2009-12-07	13.05	13.07	12.95	12.97	232462
2009-12-08	12.89	12.89	12.69	12.73	454172
2009-12-09	12.75	12.77	12.60	12.75	254416
2009-12-10	12.85	12.87	12.74	12.80	144512
2009-12-11	12.87	12.87	12.75	12.80	197496
2009-12-14	12.93	12.94	12.84	12.92	456190
2009-12-15	12.84	12.86	12.76	12.79	301558
2009-12-16	12.93	13.00	12.89	12.92	308414
2009-12-17	12.76	12.76	12.57	12.59	324354
2009-12-18	12.67	12.70	12.50	12.62	267574
2009-12-21	12.72	12.75	12.66	12.68	236262
2009-12-22	12.78	12.81	12.71	12.79	299880
2009-12-23	12.86	12.87	12.76	12.86	177134
2009-12-24	12.95	12.95	12.88	12.93	118318
2009-12-28	13.03	13.22	12.93	12.98	242012
2009-12-29	13.10	13.10	12.95	12.99	372210
2009-12-30	12.94	12.94	12.86	12.94	361346
2009-12-31	13.07	13.09	12.88	12.89	286824
2010-01-04	13.19	13.25	13.14	13.23	436112
2010-01-05	13.29	13.30	13.20	13.28	411694
2010-01-06	13.32	13.34	13.21	13.30	260812
2010-01-07	13.29	13.29	13.14	13.22	361140
2010-01-08	13.27	13.37	13.22	13.36	310020
2010-01-11	13.51	13.51	13.39	13.44	562722
2010-01-12	13.30	13.36	13.22	13.26	385034
2010-01-13	13.34	13.42	13.23	13.41	395168
2010-01-14	13.42	13.48	13.38	13.47	227692
2010-01-15	13.44	13.44	13.20	13.26	424978
2010-01-19	13.29	13.40	13.23	13.40	637002
2010-01-20	13.17	13.17	12.93	13.04	669144
2010-01-21	13.08	13.08	12.68	12.75	454774
2010-01-22	12.75	12.75	12.46	12.49	331536
2010-01-25	12.74	12.77	12.61	12.67	567496
2010-01-26	12.56	12.67	12.48	12.54	187988
2010-01-27	12.53	12.55	12.40	12.53	248292
2010-01-28	12.59	12.59	12.23	12.35	377088
2010-01-29	12.39	12.43	12.13	12.16	330740
2010-02-01	12.34	12.42	12.31	12.42	312878
2010-02-02	12.53	12.63	12.45	12.60	274022
2010-02-03	12.54	12.58	12.43	12.49	179224
2010-02-04	12.28	12.28	11.96	11.98	365748
2010-02-05	11.90	11.94	11.59	11.85	528716
2010-02-08	11.90	11.96	11.73	11.73	279338
2010-02-09	12.01	12.21	11.90	12.10	208970
2010-02-10	12.07	12.09	11.90	12.02	261604
2010-02-11	12.04	12.20	11.92	12.20	330706
2010-02-12	12.01	12.08	11.90	12.05	155058
2010-02-16	12.18	12.36	12.10	12.34	322252
2010-02-17	12.41	12.41	12.31	12.34	146220
2010-02-18	12.34	12.44	12.32	12.43	203214
2010-02-19	12.32	12.38	12.22	12.35	140460
2010-02-22	12.45	12.45	12.34	12.38	1147414
2010-02-23	12.38	12.38	12.17	12.18	228792
2010-02-24	12.23	12.32	12.19	12.27	139848
2010-02-25	12.09	12.20	11.98	12.20	264584
2010-02-26	12.22	12.32	12.11	12.29	257338
2010-03-01	12.32	12.42	12.28	12.41	179794
2010-03-02	12.52	12.57	12.43	12.49	526838
2010-03-03	12.62	12.71	12.57	12.61	352362
2010-03-04	12.65	12.66	12.52	12.59	383982
2010-03-05	12.70	12.86	12.68	12.83	331488
2010-03-08	12.88	12.90	12.80	12.84	328520
2010-03-09	12.76	12.88	12.72	12.78	566102
2010-03-10	12.81	12.93	12.81	12.89	221574
2010-03-11	12.89	12.92	12.81	12.92	159996
2010-03-12	13.05	13.05	12.94	12.97	251594
2010-03-15	12.93	12.93	12.80	12.90	229068
2010-03-16	12.98	13.08	12.93	13.06	240366
2010-03-17	13.14	13.19	13.11	13.14	239384
2010-03-18	13.14	13.14	12.98	13.07	183236
2010-03-19	13.10	13.10	12.88	12.92	186384
2010-03-22	12.78	12.99	12.75	12.97	273482
2010-03-23	12.99	13.06	12.93	13.06	274032
2010-03-24	12.85	12.89	12.79	12.83	307320
2010-03-25	12.98	13.01	12.84	12.85	302372
2010-03-26	12.96	13.00	12.87	12.94	247464
2010-03-29	13.10	13.10	13.01	13.08	260060
2010-03-30	13.18	13.18	13.01	13.08	261448
2010-03-31	13.08	13.12	13.00	13.08	244310
2010-04-01	13.23	13.29	13.18	13.29	173462
2010-04-05	13.37	13.37	13.29	13.34	244288
2010-04-06	13.27	13.35	13.20	13.33	314620
2010-04-07	13.29	13.29	13.18	13.22	407554
2010-04-08	13.11	13.24	13.06	13.20	1090234
2010-04-09	13.27	13.38	13.26	13.37	731928
2010-04-12	13.42	13.43	13.37	13.40	307028
2010-04-13	13.43	13.43	13.27	13.38	263512
2010-04-14	13.51	13.56	13.45	13.56	1996228
2010-04-15	13.54	13.57	13.48	13.54	238452
2010-04-16	13.46	13.47	13.18	13.25	368588
2010-04-19	13.13	13.21	13.03	13.21	319490
2010-04-20	13.36	13.36	13.27	13.31	241350
2010-04-21	13.29	13.29	13.16	13.24	613356
2010-04-22	13.08	13.16	12.95	13.14	224250
2010-04-23	13.11	13.25	13.05	13.24	224830
2010-04-26	13.25	13.30	13.23	13.25	339252
2010-04-27	13.11	13.16	12.71	12.75	749592
2010-04-28	12.86	12.86	12.60	12.73	332296
2010-04-29	12.91	12.97	12.87	12.95	201382
2010-04-30	13.00	13.00	12.77	12.79	250412
2010-05-03	12.87	12.92	12.79	12.87	550714
2010-05-04	12.58	12.58	12.30	12.35	342298
2010-05-05	12.14	12.26	12.05	12.14	276276
2010-05-06	12.11	12.22	11.00	11.60	687174
2010-05-07	11.80	11.82	11.37	11.54	880794
2010-05-10	12.31	12.36	12.19	12.32	1195574
2010-05-11	12.04	12.32	12.01	12.13	664854
2010-05-12	12.25	12.32	12.23	12.30	119604
2010-05-13	12.22	12.29	12.13	12.15	187804
2010-05-14	12.04	12.04	11.70	11.83	195040
2010-05-17	11.83	11.85	11.55	11.81	188034
2010-05-18	11.93	11.94	11.50	11.56	175078
2010-05-19	11.50	11.60	11.38	11.56	221636
2010-05-20	11.23	11.32	11.02	11.11	388862
2010-05-21	10.98	11.39	10.98	11.39	280104
2010-05-24	11.33	11.35	11.16	11.18	145994
2010-05-25	10.86	11.14	10.76	11.13	285330
2010-05-26	11.20	11.27	10.96	10.98	182828
2010-05-27	11.32	11.61	11.31	11.61	198000
2010-05-28	11.61	11.61	11.35	11.41	165638
2010-06-01	11.26	11.54	11.26	11.28	245966
2010-06-02	11.39	11.60	11.31	11.59	252918
2010-06-03	11.69	11.69	11.47	11.58	283190
2010-06-04	11.37	11.37	11.06	11.10	527326
2010-06-07	11.18	11.18	10.95	10.95	602918
2010-06-08	10.98	11.15	10.93	11.15	272730
2010-06-09	11.25	11.32	11.06	11.11	363924
2010-06-10	11.44	11.54	11.38	11.53	142114
2010-06-11	11.43	11.56	11.41	11.56	213956
2010-06-14	11.76	11.80	11.61	11.62	238502
2010-06-15	11.82	12.00	11.78	11.99	251718
2010-06-16	11.89	12.00	11.84	11.95	498786
2010-06-17	12.00	12.00	11.87	11.98	227786
2010-06-18	11.95	12.00	11.93	11.99	203086
2010-06-21	12.19	12.19	11.93	12.00	271950
2010-06-22	12.02	12.03	11.79	11.81	203992
2010-06-23	11.92	11.95	11.75	11.87	254750
2010-06-24	11.84	11.84	11.65	11.68	264932
2010-06-25	11.67	11.76	11.56	11.73	107436
2010-06-28	11.73	11.78	11.64	11.65	126512
2010-06-29	11.43	11.45	11.19	11.23	565410
2010-06-30	11.23	11.34	11.13	11.14	811774
2010-07-01	11.25	11.29	11.09	11.29	240606
2010-07-02	11.36	11.37	11.20	11.27	245556
2010-07-06	11.59	11.64	11.40	11.47	191824
2010-07-07	11.52	11.82	11.52	11.82	130570
2010-07-08	11.90	11.92	11.77	11.89	447014
2010-07-09	11.85	11.97	11.85	11.97	770264
2010-07-12	11.88	11.93	11.84	11.92	168734
2010-07-13	12.09	12.16	12.06	12.13	290218
2010-07-14	12.11	12.20	12.05	12.16	174396
2010-07-15	12.20	12.23	12.03	12.21	145736
2010-07-16	12.10	12.10	11.81	11.84	188968
2010-07-19	11.96	11.96	11.80	11.85	1123968
2010-07-20	11.74	11.99	11.69	11.99	175318
2010-07-21	12.02	12.02	11.73	11.77	98588
2010-07-22	12.05	12.19	12.04	12.16	78456
2010-07-23	12.14	12.30	12.08	12.30	212542
2010-07-26	12.28	12.39	12.23	12.39	284916
2010-07-27	12.49	12.49	12.33	12.38	208210
2010-07-28	12.39	12.41	12.30	12.34	193016
2010-07-29	12.50	12.55	12.29	12.40	193906
2010-07-30	12.28	12.43	12.24	12.39	140752
2010-08-02	12.63	12.81	12.61	12.76	295186
2010-08-03	12.74	12.78	12.67	12.74	182496
2010-08-04	12.72	12.77	12.66	12.75	162364
2010-08-05	12.72	12.74	12.64	12.72	363804
2010-08-06	12.70	12.77	12.62	12.76	434418
2010-08-09	12.82	12.82	12.75	12.79	233994
2010-08-10	12.61	12.73	12.50	12.69	133674
2010-08-11	12.32	12.32	12.11	12.14	281448
2010-08-12	12.02	12.16	12.02	12.14	191012
2010-08-13	12.13	12.17	12.09	12.11	109524
2010-08-16	12.11	12.22	12.09	12.15	388392
2010-08-17	12.35	12.39	12.24	12.31	149594
2010-08-18	12.37	12.40	12.28	12.35	81466
2010-08-19	12.37	12.37	12.10	12.17	164568
2010-08-20	12.06	12.06	11.93	12.03	173524
2010-08-23	12.06	12.14	11.99	12.00	118084
2010-08-24	11.86	11.91	11.74	11.79	388250
2010-08-25	11.70	11.85	11.63	11.83	170638
2010-08-26	11.92	11.95	11.77	11.82	168364
2010-08-27	11.98	12.06	11.80	12.05	140400
2010-08-30	12.00	12.02	11.89	11.90	138138
2010-08-31	11.91	12.00	11.85	11.90	432286
2010-09-01	12.20	12.34	12.16	12.32	208578
2010-09-02	12.29	12.39	12.29	12.39	133732
2010-09-03	12.55	12.55	12.43	12.51	137050
2010-09-07	12.45	12.47	12.35	12.36	171334
2010-09-08	12.48	12.54	12.44	12.45	156510
2010-09-09	12.67	12.67	12.51	12.54	87310
2010-09-10	12.58	12.61	12.55	12.59	152246
2010-09-13	12.75	12.80	12.73	12.80	231108
2010-09-14	12.81	12.94	12.73	12.87	210316
2010-09-15	12.82	12.89	12.75	12.88	324288
2010-09-16	12.82	12.84	12.75	12.84	121070
2010-09-17	12.89	12.89	12.72	12.75	155676
2010-09-20	12.87	12.99	12.81	12.98	176816
2010-09-21	12.96	13.06	12.87	12.96	249864
2010-09-22	13.03	13.07	12.92	12.96	243096
2010-09-23	12.86	12.93	12.77	12.82	155802
2010-09-24	13.08	13.16	13.06	13.16	146316
2010-09-27	13.16	13.17	13.09	13.11	417680
2010-09-28	13.16	13.20	12.99	13.20	125702
2010-09-29	13.17	13.23	13.13	13.18	139038
2010-09-30	13.25	13.29	13.03	13.12	537238
2010-10-01	13.24	13.26	13.15	13.23	548886
2010-10-04	13.15	13.18	13.01	13.06	198668
2010-10-05	13.25	13.45	13.24	13.43	299580
2010-10-06	13.47	13.53	13.45	13.52	141710
2010-10-07	13.60	13.60	13.40	13.48	203346
2010-10-08	13.50	13.58	13.45	13.57	246216
2010-10-11	13.59	13.59	13.49	13.53	325868
2010-10-12	13.47	13.55	13.35	13.53	449116
2010-10-13	13.63	13.72	13.60	13.66	269302
2010-10-14	13.77	13.79	13.66	13.75	272196
2010-10-15	13.82	13.82	13.60	13.67	911230
2010-10-18	13.71	13.76	13.63	13.75	236282
2010-10-19	13.51	13.55	13.34	13.39	330458
2010-10-20	13.46	13.70	13.46	13.65	160228
2010-10-21	13.70	13.74	13.51	13.60	184606
2010-10-22	13.66	13.68	13.59	13.63	107344
2010-10-25	13.80	13.80	13.66	13.66	328668
2010-10-26	13.59	13.61	13.50	13.56	209076
2010-10-27	13.44	13.47	13.33	13.44	168848
2010-10-28	13.56	13.61	13.48	13.57	187742
2010-10-29	13.56	13.60	13.52	13.56	188198
2010-11-01	13.63	13.63	13.44	13.50	207576
2010-11-02	13.75	13.77	13.68	13.74	168166
2010-11-03	13.77	13.84	13.63	13.84	164444
2010-11-04	14.09	14.17	14.04	14.16	245442
2010-11-05	14.14	14.16	14.03	14.08	291150
2010-11-08	14.02	14.06	13.94	14.04	224210
2010-11-09	14.13	14.15	13.85	13.89	208814
2010-11-10	13.96	13.96	13.77	13.95	177594
2010-11-11	13.83	13.85	13.75	13.84	121920
2010-11-12	13.76	13.82	13.61	13.68	275452
2010-11-15	13.78	13.79	13.67	13.68	166474
2010-11-16	13.61	13.61	13.29	13.38	468838
2010-11-17	13.43	13.49	13.39	13.43	167358
2010-11-18	13.70	13.77	13.69	13.73	365000
2010-11-19	13.68	13.78	13.58	13.78	250256
2010-11-22	13.67	13.69	13.50	13.66	166318
2010-11-23	13.38	13.38	13.20	13.25	313678
2010-11-24	13.37	13.47	13.37	13.46	182944
2010-11-26	13.30	13.31	13.23	13.26	167514
2010-11-29	13.14	13.19	13.00	13.15	252328
2010-11-30	12.94	13.08	12.89	13.00	317614
2010-12-01	13.28	13.38	13.24	13.37	201136
2010-12-02	13.38	13.68	13.38	13.65	432918
2010-12-03	13.66	13.76	13.58	13.74	284346
2010-12-06	13.67	13.71	13.61	13.69	165742
2010-12-07	13.90	13.90	13.68	13.70	228542
2010-12-08	13.73	13.77	13.62	13.71	358604
2010-12-09	13.78	13.80	13.66	13.75	133380
2010-12-10	13.77	13.80	13.68	13.80	192030
2010-12-13	13.92	14.02	13.86	13.94	654990
2010-12-14	13.99	14.03	13.92	13.95	335954
2010-12-15	13.88	13.91	13.74	13.78	1905070
2010-12-16	13.80	13.87	13.73	13.84	1041736
2010-12-17	13.81	13.81	13.70	13.78	346132
2010-12-20	13.69	13.69	13.49	13.54	285346
2010-12-21	13.66	13.68	13.63	13.66	338840
2010-12-22	13.69	13.70	13.65	13.70	593344
2010-12-23	13.71	13.71	13.65	13.69	277578
2010-12-27	13.68	13.68	13.59	13.66	294154
2010-12-28	13.75	13.75	13.64	13.68	236414
2010-12-29	13.78	13.83	13.75	13.81	237792
2010-12-30	13.79	13.79	13.70	13.75	231296
2010-12-31	13.77	13.90	13.74	13.85	652548
2011-01-03	13.99	14.00	13.93	13.94	434216
2011-01-04	14.04	14.04	13.83	13.91	246754
2011-01-05	13.74	13.87	13.70	13.86	378762
2011-01-06	13.90	13.92	13.70	13.73	300406
2011-01-07	13.77	13.77	13.60	13.68	375736
2011-01-10	13.62	13.66	13.51	13.65	1762920
2011-01-11	13.74	13.76	13.68	13.75	437434
2011-01-12	13.92	14.02	13.88	13.99	420520
2011-01-13	14.09	14.14	14.02	14.05	212558
2011-01-14	14.04	14.15	14.00	14.15	273460
2011-01-18	14.22	14.25	14.17	14.22	415160
2011-01-19	14.28	14.28	14.08	14.13	280776
2011-01-20	14.04	14.05	13.88	14.02	323422
2011-01-21	14.12	14.13	14.02	14.06	176208
2011-01-24	14.11	14.19	14.04	14.17	316174
2011-01-25	14.10	14.18	14.04	14.18	416434
2011-01-26	14.25	14.28	14.19	14.26	513166
2011-01-27	14.32	14.33	14.24	14.30	425672
2011-01-28	14.28	14.28	13.98	14.01	474990
2011-01-31	14.14	14.19	14.09	14.15	238998
2011-02-01	14.32	14.48	14.24	14.45	143370
2011-02-02	14.46	14.49	14.41	14.45	345978
2011-02-03	14.42	14.46	14.29	14.46	238604
2011-02-04	14.43	14.45	14.33	14.45	190396
2011-02-07	14.44	14.50	14.43	14.49	249330
2011-02-08	14.52	14.56	14.45	14.55	291466
2011-02-09	14.50	14.54	14.45	14.51	304182
2011-02-10	14.32	14.41	14.25	14.40	268490
2011-02-11	14.27	14.43	14.25	14.42	298784
2011-02-14	14.44	14.46	14.37	14.46	264606
2011-02-15	14.46	14.46	14.38	14.40	228044
2011-02-16	14.46	14.59	14.45	14.58	289096
2011-02-17	14.58	14.66	14.54	14.64	292878
2011-02-18	14.68	14.70	14.61	14.65	279110
2011-02-22	14.43	14.49	14.23	14.27	390588
2011-02-23	14.35	14.36	14.16	14.28	384606
2011-02-24	14.29	14.33	14.18	14.30	184414
2011-02-25	14.41	14.49	14.38	14.48	270420
2011-02-28	14.67	14.68	14.55	14.62	344648
2011-03-01	14.69	14.69	14.41	14.44	209560
2011-03-02	14.48	14.56	14.46	14.51	911174
2011-03-03	14.64	14.70	14.58	14.68	151082
2011-03-04	14.69	14.71	14.48	14.59	322898
2011-03-07	14.70	14.70	14.40	14.44	357544
2011-03-08	14.44	14.54	14.34	14.50	236502
2011-03-09	14.53	14.53	14.44	14.49	250824
2011-03-10	14.26	14.26	14.10	14.14	300638
2011-03-11	14.00	14.18	14.00	14.15	300734
2011-03-14	13.86	13.93	13.76	13.91	370812
2011-03-15	13.29	13.68	13.10	13.61	1888556
2011-03-16	13.56	13.59	13.12	13.27	1582452
2011-03-17	13.65	13.75	13.58	13.67	332108
2011-03-18	13.89	13.90	13.79	13.87	206416
2011-03-21	14.13	14.20	14.07	14.17	446956
2011-03-22	14.20	14.20	14.07	14.15	231044
2011-03-23	14.09	14.20	14.03	14.18	341422
2011-03-24	14.26	14.36	14.20	14.34	278622
2011-03-25	14.27	14.34	14.21	14.22	848174
2011-03-28	14.26	14.30	14.19	14.20	179660
2011-03-29	14.20	14.32	14.16	14.32	340940
2011-03-30	14.38	14.45	14.35	14.41	227846
2011-03-31	14.40	14.45	14.36	14.41	276948
2011-04-01	14.48	14.57	14.39	14.54	248748
2011-04-04	14.62	14.62	14.50	14.55	689524
2011-04-05	14.46	14.57	14.44	14.54	235712
2011-04-06	14.60	14.66	14.59	14.64	412180
2011-04-07	14.62	14.65	14.50	14.58	279160
2011-04-08	14.76	14.76	14.63	14.69	204368
2011-04-11	14.74	14.75	14.59	14.66	827062
2011-04-12	14.58	14.58	14.43	14.48	210826
2011-04-13	14.58	14.65	14.49	14.55	336864
2011-04-14	14.50	14.62	14.46	14.60	332520
2011-04-15	14.56	14.61	14.52	14.58	183274
2011-04-18	14.34	14.34	14.13	14.28	582176
2011-04-19	14.38	14.42	14.32	14.42	154326
2011-04-20	14.73	14.77	14.69	14.77	243466
2011-04-21	14.85	14.87	14.78	14.82	123468
2011-04-25	15.02	15.02	14.79	14.87	405172
2011-04-26	14.90	14.96	14.84	14.96	308042
2011-04-27	15.01	15.12	14.89	15.11	299242
2011-04-28	15.11	15.19	15.07	15.19	256144
2011-04-29	15.20	15.26	15.17	15.23	221672
2011-05-02	15.35	15.36	15.16	15.18	1132854
2011-05-03	15.13	15.19	15.00	15.08	191118
2011-05-04	15.10	15.10	14.88	14.92	210882
2011-05-05	14.76	14.78	14.56	14.63	477138
2011-05-06	14.77	14.88	14.57	14.65	306756
2011-05-09	14.70	14.77	14.58	14.76	230962
2011-05-10	14.77	14.85	14.74	14.83	540600
2011-05-11	14.82	14.82	14.53	14.61	257482
2011-05-12	14.59	14.71	14.47	14.67	573392
2011-05-13	14.66	14.66	14.35	14.45	242380
2011-05-16	14.39	14.54	14.38	14.41	275124
2011-05-17	14.37	14.45	14.26	14.41	556890
2011-05-18	14.45	14.60	14.40	14.57	354422
2011-05-19	14.62	14.65	14.52	14.63	378122
2011-05-20	14.57	14.57	14.39	14.45	262786
2011-05-23	14.16	14.17	14.05	14.13	342582
2011-05-24	14.24	14.26	14.16	14.21	146526
2011-05-25	14.16	14.33	14.15	14.28	291356
2011-05-26	14.38	14.45	14.28	14.44	699468
2011-05-27	14.50	14.59	14.48	14.54	263490
2011-05-31	14.83	14.83	14.68	14.80	251144
2011-06-01	14.76	14.76	14.45	14.46	341318
2011-06-02	14.54	14.55	14.37	14.51	270582
2011-06-03	14.36	14.59	14.32	14.53	186472
2011-06-06	14.50	14.51	14.32	14.34	200796
2011-06-07	14.49	14.56	14.44	14.44	173504
2011-06-08	14.36	14.39	14.24	14.29	198676
2011-06-09	14.31	14.45	14.28	14.42	175852
2011-06-10	14.33	14.33	14.04	14.09	283168
2011-06-13	14.18	14.19	14.01	14.09	179674
2011-06-14	14.31	14.41	14.24	14.35	563666
2011-06-15	14.11	14.15	13.90	13.95	560902
2011-06-16	13.86	13.94	13.75	13.87	166984
2011-06-17	14.06	14.06	13.95	14.00	119026
2011-06-20	13.94	14.00	13.90	13.98	363722
2011-06-21	14.08	14.29	14.06	14.27	515178
2011-06-22	14.23	14.29	14.15	14.15	321270
2011-06-23	13.87	14.00	13.77	14.00	677152
2011-06-24	14.03	14.03	13.84	13.86	202498
2011-06-27	13.83	14.02	13.82	13.97	177502
2011-06-28	14.04	14.15	14.01	14.13	1647542
2011-06-29	14.30	14.40	14.20	14.39	174082
2011-06-30	14.47	14.63	14.43	14.62	209402
2011-07-01	14.61	14.79	14.53	14.76	395050
2011-07-05	14.75	14.76	14.67	14.69	255798
2011-07-06	14.62	14.63	14.53	14.59	205884
2011-07-07	14.73	14.76	14.67	14.73	178080
2011-07-08	14.60	14.62	14.48	14.57	264526
2011-07-11	14.25	14.29	14.09	14.11	454106
2011-07-12	14.04	14.21	14.00	14.05	164640
2011-07-13	14.19	14.37	14.18	14.22	177856
2011-07-14	14.29	14.34	14.12	14.14	118568
2011-07-15	14.24	14.24	14.12	14.18	133412
2011-07-18	14.04	14.07	13.90	13.97	167262
2011-07-19	14.13	14.21	14.11	14.19	107260
2011-07-20	14.33	14.34	14.24	14.34	167784
2011-07-21	14.51	14.65	14.46	14.64	337878
2011-07-22	14.58	14.66	14.55	14.65	139166
2011-07-25	14.54	14.63	14.51	14.58	173494
2011-07-26	14.61	14.68	14.55	14.60	178602
2011-07-27	14.56	14.56	14.27	14.30	147126
2011-07-28	14.34	14.42	14.24	14.26	378868
2011-07-29	14.21	14.40	14.16	14.23	340876
2011-08-01	14.52	14.52	14.00	14.15	461160
2011-08-02	14.00	14.09	13.73	13.74	588888
2011-08-03	13.81	13.88	13.57	13.80	481206
2011-08-04	13.43	13.43	12.88	12.92	629632
2011-08-05	13.16	13.20	12.64	12.98	587424
2011-08-08	12.50	12.67	12.00	12.01	1548588
2011-08-09	12.42	12.72	12.06	12.72	1068116
2011-08-10	12.49	12.49	12.06	12.06	380730
2011-08-11	12.11	12.70	12.11	12.58	677592
2011-08-12	12.82	12.85	12.63	12.69	1227400
2011-08-15	12.96	13.06	12.90	13.06	397746
2011-08-16	12.88	12.99	12.76	12.86	344408
2011-08-17	13.02	13.11	12.88	12.97	185422
2011-08-18	12.57	12.57	12.25	12.33	516398
2011-08-19	12.21	12.47	12.13	12.13	246096
2011-08-22	12.46	12.52	12.17	12.19	250278
2011-08-23	12.37	12.57	12.23	12.57	197328
2011-08-24	12.50	12.63	12.43	12.57	184714
2011-08-25	12.58	12.59	12.28	12.31	235314
2011-08-26	12.28	12.54	12.18	12.48	225890
2011-08-29	12.72	12.81	12.70	12.79	234662
2011-08-30	12.70	12.84	12.63	12.80	188086
2011-08-31	13.00	13.09	12.93	13.01	258880
2011-09-01	12.95	13.05	12.86	12.86	173380
2011-09-02	12.67	12.72	12.55	12.59	144218
2011-09-06	12.06	12.22	12.00	12.22	444696
2011-09-07	12.39	12.51	12.31	12.51	133218
2011-09-08	12.40	12.53	12.33	12.37	583900
2011-09-09	12.14	12.17	11.91	11.97	336578
2011-09-12	11.75	11.88	11.61	11.85	370658
2011-09-13	11.85	12.01	11.81	11.98	379660
2011-09-14	11.98	12.22	11.82	12.12	179904
2011-09-15	12.33	12.37	12.22	12.37	229188
2011-09-16	12.41	12.49	12.29	12.38	187950
2011-09-19	12.01	12.15	11.93	12.08	187310
2011-09-20	12.08	12.25	12.03	12.09	165926
2011-09-21	12.09	12.12	11.74	11.76	342212
2011-09-22	11.40	11.44	11.19	11.34	766250
2011-09-23	11.23	11.45	11.16	11.42	350680
2011-09-26	11.49	11.62	11.27	11.60	367078
2011-09-27	11.95	12.10	11.84	11.90	383714
2011-09-28	11.96	12.06	11.68	11.69	170244
2011-09-29	11.99	12.04	11.74	11.90	163126
2011-09-30	11.64	11.71	11.52	11.53	181428
2011-10-03	11.43	11.54	11.20	11.21	252306
2011-10-04	11.06	11.29	10.93	11.28	333224
2011-10-05	11.39	11.55	11.29	11.54	320614
2011-10-06	11.60	11.86	11.53	11.85	201176
2011-10-07	11.99	12.00	11.81	11.84	285512
2011-10-10	12.14	12.28	12.12	12.26	155060
2011-10-11	12.15	12.26	12.10	12.22	179100
2011-10-12	12.45	12.59	12.44	12.49	364954
2011-10-13	12.40	12.47	12.28	12.46	158068
2011-10-14	12.60	12.63	12.51	12.63	189794
2011-10-17	12.55	12.57	12.32	12.36	149890
2011-10-18	12.33	12.58	12.17	12.49	227516
2011-10-19	12.51	12.53	12.28	12.33	308848
2011-10-20	12.33	12.34	12.12	12.30	275450
2011-10-21	12.49	12.60	12.48	12.60	180372
2011-10-24	12.60	12.83	12.60	12.80	223576
2011-10-25	12.72	12.73	12.56	12.60	221072
2011-10-26	12.81	12.81	12.53	12.78	184318
2011-10-27	13.30	13.54	13.20	13.42	320506
2011-10-28	13.31	13.38	13.27	13.35	269408
2011-10-31	13.01	13.06	12.73	12.73	206772
2011-11-01	12.22	12.48	11.96	12.34	393102
2011-11-02	12.44	12.55	12.38	12.45	191278
2011-11-03	12.68	12.79	12.50	12.74	98826
2011-11-04	12.62	12.68	12.47	12.64	198124
2011-11-07	12.61	12.70	12.51	12.68	236438
2011-11-08	12.74	12.84	12.61	12.83	142554
2011-11-09	12.37	12.38	12.13	12.17	583962
2011-11-10	12.38	12.38	12.17	12.30	538962
2011-11-11	12.46	12.61	12.45	12.53	346260
2011-11-14	12.46	12.48	12.28	12.36	146232
2011-11-15	12.30	12.41	12.24	12.32	361350
2011-11-16	12.24	12.31	12.10	12.11	233634
2011-11-17	12.20	12.20	11.90	11.96	230656
2011-11-18	12.09	12.09	11.98	12.03	294962
2011-11-21	11.76	11.78	11.63	11.72	462434
2011-11-22	11.73	11.78	11.65	11.71	327936
2011-11-23	11.55	11.55	11.30	11.30	1048996
2011-11-25	11.30	11.44	11.27	11.34	346456
2011-11-28	11.81	11.83	11.71	11.79	248350
2011-11-29	11.84	12.01	11.82	11.87	513318
2011-11-30	12.34	12.45	12.32	12.43	359704
2011-12-01	12.38	12.47	12.29	12.37	235362
2011-12-02	12.54	12.54	12.30	12.31	372070
2011-12-05	12.55	12.58	12.38	12.44	238808
2011-12-06	12.41	12.49	12.36	12.44	184348
2011-12-07	12.38	12.51	12.29	12.46	452548
2011-12-08	12.36	12.36	12.08	12.10	252340
2011-12-09	12.23	12.39	12.20	12.36	284652
2011-12-12	12.13	12.15	11.94	12.00	496576
2011-12-13	12.04	12.14	11.82	11.88	800056
2011-12-14	11.80	11.82	11.67	11.73	475764
2011-12-15	11.85	11.85	11.71	11.74	654676
2011-12-16	11.76	11.79	11.63	11.68	752384
2011-12-19	11.39	11.39	11.21	11.24	859372
2011-12-20	11.46	11.64	11.46	11.63	464378
2011-12-21	11.56	11.58	11.46	11.57	554822
2011-12-22	11.60	11.67	11.57	11.65	549836
2011-12-23	11.66	11.75	11.65	11.73	330838
2011-12-27	11.72	11.77	11.66	11.72	1171516
2011-12-28	11.66	11.66	11.48	11.49	676572
2011-12-29	11.53	11.71	11.51	11.70	684686
2011-12-30	11.69	11.77	11.66	11.72	842940
2012-01-03	11.98	12.11	11.98	12.04	524234
2012-01-04	12.00	12.03	11.92	12.00	369080
2012-01-05	11.83	11.85	11.76	11.81	266502
2012-01-06	11.76	11.79	11.66	11.70	195872
2012-01-09	11.76	11.80	11.66	11.76	390774
2012-01-10	11.91	11.95	11.90	11.92	194288
2012-01-11	11.85	11.91	11.76	11.90	655038
2012-01-12	11.94	11.96	11.85	11.96	179192
2012-01-13	11.81	11.84	11.70	11.82	803270
2012-01-17	11.94	12.00	11.88	11.91	561748
2012-01-18	11.99	12.14	11.99	12.13	354506
2012-01-19	12.23	12.30	12.17	12.30	219880
2012-01-20	12.31	12.36	12.27	12.36	244632
2012-01-23	12.40	12.48	12.38	12.44	268528
2012-01-24	12.29	12.38	12.27	12.37	209262
2012-01-25	12.31	12.51	12.26	12.50	383100
2012-01-26	12.62	12.62	12.47	12.51	303778
2012-01-27	12.48	12.55	12.46	12.54	247108
2012-01-30	12.35	12.43	12.30	12.41	707022
2012-01-31	12.53	12.57	12.37	12.42	325760
2012-02-01	12.61	12.69	12.58	12.64	671230
2012-02-02	12.65	12.73	12.64	12.68	667620
2012-02-03	12.80	12.88	12.72	12.87	739020
2012-02-06	12.74	12.79	12.71	12.79	319538
2012-02-07	12.78	12.87	12.71	12.86	484864
2012-02-08	12.89	12.92	12.82	12.90	391338
2012-02-09	12.95	12.96	12.85	12.91	264240
2012-02-10	12.56	12.72	12.56	12.68	340412
2012-02-13	12.83	12.84	12.76	12.82	270102
2012-02-14	12.75	12.78	12.64	12.74	260074
2012-02-15	12.84	12.85	12.73	12.75	180774
2012-02-16	12.72	12.94	12.71	12.91	376742
2012-02-17	13.00	13.01	12.91	12.96	366104
2012-02-21	13.04	13.04	12.96	12.97	433128
2012-02-22	12.98	12.99	12.92	12.95	260408
2012-02-23	12.95	13.05	12.91	13.05	199584
2012-02-24	13.11	13.16	13.09	13.12	148774
2012-02-27	12.97	13.08	12.92	13.03	321418
2012-02-28	13.09	13.17	13.05	13.17	428050
2012-02-29	13.22	13.25	13.03	13.03	446554
2012-03-01	13.11	13.19	13.10	13.18	225512
2012-03-02	13.13	13.13	13.02	13.06	323144
2012-03-05	13.04	13.04	12.94	12.98	413836
2012-03-06	12.68	12.68	12.53	12.57	306634
2012-03-07	12.67	12.72	12.61	12.70	223000
2012-03-08	12.91	13.02	12.86	12.99	288632
2012-03-09	12.95	12.99	12.91	12.93	299096
2012-03-12	12.90	12.92	12.84	12.91	191756
2012-03-13	12.93	13.11	12.93	13.10	208040
2012-03-14	13.07	13.10	12.96	13.00	226370
2012-03-15	13.04	13.10	13.00	13.09	389296
2012-03-16	13.17	13.23	13.15	13.18	171456
2012-03-19	13.17	13.28	13.15	13.24	275634
2012-03-20	13.08	13.11	13.04	13.08	300962
2012-03-21	13.06	13.07	12.97	13.02	120394
2012-03-22	12.91	12.94	12.85	12.87	492738
2012-03-23	12.91	12.98	12.82	12.95	355170
2012-03-26	13.12	13.16	13.07	13.16	172658
2012-03-27	13.19	13.19	13.08	13.08	251722
2012-03-28	13.09	13.10	12.94	13.01	202082
2012-03-29	12.90	12.93	12.81	12.92	329056
2012-03-30	13.03	13.04	12.95	13.02	177340
2012-04-02	13.02	13.21	12.97	13.18	194070
2012-04-03	13.16	13.16	12.92	12.99	207230
2012-04-04	12.78	12.78	12.64	12.70	368230
2012-04-05	12.62	12.71	12.60	12.66	155734
2012-04-09	12.54	12.58	12.47	12.53	358858
2012-04-10	12.54	12.54	12.26	12.28	516310
2012-04-11	12.55	12.56	12.43	12.48	950014
2012-04-12	12.56	12.73	12.54	12.72	201166
2012-04-13	12.64	12.64	12.47	12.47	229696
2012-04-16	12.60	12.60	12.48	12.55	203786
2012-04-17	12.69	12.77	12.62	12.75	284928
2012-04-18	12.67	12.74	12.65	12.67	350700
2012-04-19	12.70	12.73	12.54	12.59	339458
2012-04-20	12.69	12.74	12.66	12.69	160056
2012-04-23	12.49	12.49	12.37	12.47	269308
2012-04-24	12.52	12.60	12.50	12.56	145856
2012-04-25	12.70	12.74	12.65	12.74	119266
2012-04-26	12.67	12.82	12.67	12.81	230294
2012-04-27	12.86	12.88	12.78	12.86	344202
2012-04-30	12.81	12.81	12.74	12.79	300186
2012-05-01	12.77	12.89	12.77	12.84	170012
2012-05-02	12.72	12.76	12.65	12.73	158822
2012-05-03	12.74	12.74	12.60	12.63	133780
2012-05-04	12.56	12.56	12.41	12.43	317428
2012-05-07	12.43	12.50	12.41	12.46	547302
2012-05-08	12.34	12.34	12.17	12.31	300970
2012-05-09	12.09	12.21	12.02	12.16	174640
2012-05-10	12.31	12.31	12.19	12.21	265472
2012-05-11	12.10	12.25	12.08	12.16	269462
2012-05-14	12.00	12.02	11.93	11.93	225828
2012-05-15	11.88	11.91	11.75	11.78	295526
2012-05-16	11.77	11.83	11.65	11.65	316354
2012-05-17	11.64	11.65	11.51	11.51	292962
2012-05-18	11.55	11.56	11.42	11.42	504652
2012-05-21	11.55	11.66	11.50	11.66	856732
2012-05-22	11.69	11.77	11.60	11.63	249586
2012-05-23	11.51	11.56	11.36	11.55	343554
2012-05-24	11.55	11.56	11.41	11.47	241796
2012-05-25	11.45	11.49	11.40	11.44	242436
2012-05-29	11.54	11.61	11.48	11.57	711654
2012-05-30	11.43	11.43	11.30	11.32	230262
2012-05-31	11.41	11.43	11.23	11.36	378400
2012-06-01	11.18	11.24	11.09	11.10	799066
2012-06-04	11.20	11.20	11.06	11.16	756836
2012-06-05	11.17	11.23	11.15	11.23	311990
2012-06-06	11.36	11.54	11.34	11.54	265460
2012-06-07	11.72	11.72	11.55	11.56	253172
2012-06-08	11.41	11.56	11.39	11.55	176744
2012-06-11	11.66	11.66	11.41	11.42	205804
2012-06-12	11.53	11.60	11.43	11.59	186478
2012-06-13	11.55	11.61	11.49	11.51	173522
2012-06-14	11.52	11.63	11.49	11.61	342082
2012-06-15	11.65	11.75	11.62	11.75	276576
2012-06-18	11.69	11.75	11.65	11.70	149852
2012-06-19	11.81	11.99	11.81	11.93	191502
2012-06-20	12.00	12.05	11.88	11.96	259038
2012-06-21	11.92	11.96	11.64	11.64	337726
2012-06-22	11.73	11.76	11.66	11.73	120830
2012-06-25	11.56	11.56	11.46	11.48	184916
2012-06-26	11.54	11.58	11.44	11.55	259288
2012-06-27	11.60	11.68	11.57	11.68	231836
2012-06-28	11.56	11.68	11.52	11.68	200104
2012-06-29	12.05	12.16	12.01	12.09	335108
2012-07-02	12.15	12.17	12.08	12.16	213102
2012-07-03	12.19	12.30	12.17	12.29	133548
2012-07-05	12.23	12.23	12.06	12.13	677728
2012-07-06	12.01	12.02	11.92	11.98	312126
2012-07-09	11.92	11.94	11.86	11.93	183380
2012-07-10	12.02	12.02	11.81	11.85	178264
2012-07-11	11.92	11.94	11.83	11.92	276280
2012-07-12	11.75	11.79	11.67	11.77	225122
2012-07-13	11.76	11.94	11.76	11.93	254232
2012-07-16	11.93	11.97	11.83	11.93	171412
2012-07-17	11.95	11.99	11.82	11.99	170120
2012-07-18	11.94	12.06	11.93	12.04	121040
2012-07-19	12.14	12.18	12.08	12.15	137244
2012-07-20	11.97	11.97	11.90	11.90	180084
2012-07-23	11.63	11.71	11.57	11.69	216282
2012-07-24	11.67	11.67	11.47	11.56	182488
2012-07-25	11.64	11.67	11.56	11.61	132720
2012-07-26	11.89	11.95	11.87	11.93	313282
2012-07-27	12.07	12.23	12.01	12.19	233404
2012-07-30	12.15	12.22	12.14	12.20	82870
2012-07-31	12.20	12.22	12.11	12.11	492512
2012-08-01	12.21	12.21	12.12	12.12	138630
2012-08-02	12.01	12.07	11.87	11.94	358882
2012-08-03	12.22	12.34	12.20	12.29	308466
2012-08-06	12.33	12.42	12.33	12.36	576148
2012-08-07	12.43	12.54	12.43	12.49	553790
2012-08-08	12.44	12.51	12.42	12.48	175030
2012-08-09	12.45	12.53	12.45	12.50	182098
2012-08-10	12.40	12.55	12.39	12.55	130148
2012-08-13	12.51	12.54	12.44	12.48	149518
2012-08-14	12.50	12.55	12.48	12.50	206500
2012-08-15	12.48	12.50	12.46	12.48	219712
2012-08-16	12.54	12.65	12.51	12.63	210218
2012-08-17	12.66	12.67	12.59	12.67	725212
2012-08-20	12.68	12.68	12.58	12.66	312814
2012-08-21	12.74	12.80	12.68	12.71	292076
2012-08-22	12.62	12.72	12.60	12.70	163340
2012-08-23	12.66	12.69	12.60	12.63	198382
2012-08-24	12.56	12.68	12.53	12.63	102738
2012-08-27	12.65	12.67	12.62	12.63	271568
2012-08-28	12.60	12.65	12.57	12.63	198830
2012-08-29	12.63	12.63	12.56	12.59	208890
2012-08-30	12.53	12.53	12.41	12.41	210772
2012-08-31	12.57	12.61	12.47	12.56	575408
2012-09-04	12.55	12.55	12.43	12.49	241600
2012-09-05	12.48	12.49	12.43	12.45	244474
2012-09-06	12.53	12.78	12.53	12.76	751582
2012-09-07	12.88	12.95	12.87	12.95	262002
2012-09-10	12.95	12.95	12.83	12.83	613906
2012-09-11	12.93	12.99	12.90	12.96	193134
2012-09-12	13.03	13.07	12.98	13.02	190648
2012-09-13	13.03	13.30	12.98	13.26	156284
2012-09-14	13.37	13.48	13.36	13.40	511866
2012-09-17	13.37	13.40	13.28	13.31	246004
2012-09-18	13.27	13.32	13.23	13.26	150408
2012-09-19	13.31	13.35	13.24	13.31	1558438
2012-09-20	13.18	13.23	13.10	13.23	245866
2012-09-21	13.33	13.33	13.25	13.26	278640
2012-09-24	13.15	13.27	13.13	13.19	285184
2012-09-25	13.26	13.28	13.07	13.08	516068
2012-09-26	13.02	13.03	12.91	12.96	197274
2012-09-27	13.08	13.17	13.01	13.15	168768
2012-09-28	13.03	13.03	12.88	12.91	255468
2012-10-01	13.06	13.14	13.00	13.03	334624
2012-10-02	13.17	13.17	13.02	13.07	328132
2012-10-03	13.07	13.07	12.95	12.99	772682
2012-10-04	13.08	13.18	13.06	13.16	241830
2012-10-05	13.25	13.31	13.14	13.17	214128
2012-10-08	13.13	13.14	13.07	13.11	223832
2012-10-09	13.04	13.05	12.91	12.94	228696
2012-10-10	12.94	12.94	12.84	12.84	417918
2012-10-11	12.98	13.03	12.92	12.94	175214
2012-10-12	12.99	13.01	12.88	12.93	283518
2012-10-15	12.97	13.05	12.94	13.05	224162
2012-10-16	13.13	13.25	13.10	13.22	269640
2012-10-17	13.29	13.38	13.28	13.37	2032348
2012-10-18	13.34	13.40	13.29	13.33	326040
2012-10-19	13.28	13.30	13.13	13.15	369844
2012-10-22	13.25	13.26	13.15	13.23	351922
2012-10-23	13.00	13.00	12.90	12.97	329208
2012-10-24	13.03	13.06	12.95	12.97	166998
2012-10-25	13.14	13.14	13.01	13.05	153224
2012-10-26	13.04	13.07	12.98	13.04	285710
2012-10-31	13.17	13.17	13.00	13.09	429410
2012-11-01	13.11	13.21	13.10	13.20	360790
2012-11-02	13.23	13.23	13.04	13.05	515622
2012-11-05	13.07	13.07	13.00	13.06	332724
2012-11-06	13.12	13.19	13.08	13.15	345912
2012-11-07	13.06	13.06	12.89	12.97	424760
2012-11-08	12.94	12.99	12.83	12.83	502630
2012-11-09	12.78	12.89	12.75	12.84	235220
2012-11-12	12.90	12.90	12.81	12.84	311026
2012-11-13	12.76	12.86	12.72	12.79	367290
2012-11-14	12.82	12.82	12.54	12.58	1595922
2012-11-15	12.63	12.69	12.57	12.60	342614
2012-11-16	12.67	12.67	12.51	12.58	515472
2012-11-19	12.81	12.88	12.79	12.87	331190
2012-11-20	12.84	12.88	12.80	12.85	367260
2012-11-21	12.91	12.93	12.88	12.93	211278
2012-11-23	13.14	13.16	13.08	13.13	399732
2012-11-26	13.12	13.13	13.06	13.13	307964
2012-11-27	13.15	13.15	13.06	13.07	322722
2012-11-28	13.02	13.20	12.98	13.19	267498
2012-11-29	13.31	13.32	13.22	13.31	2537372
2012-11-30	13.32	13.37	13.30	13.33	314070
2012-12-03	13.41	13.42	13.31	13.34	729348
2012-12-04	13.39	13.41	13.34	13.38	391056
2012-12-05	13.40	13.45	13.34	13.42	309254
2012-12-06	13.45	13.45	13.37	13.43	695582
2012-12-07	13.44	13.46	13.38	13.43	563182
2012-12-10	13.43	13.46	13.42	13.45	469368
2012-12-11	13.50	13.56	13.50	13.54	299072
2012-12-12	13.57	13.66	13.53	13.60	307038
2012-12-13	13.59	13.60	13.51	13.54	897934
2012-12-14	13.56	13.64	13.55	13.60	370272
2012-12-17	13.60	13.66	13.60	13.66	497556
2012-12-18	13.71	13.78	13.69	13.76	734038
2012-12-19	13.87	13.87	13.80	13.83	799902
2012-12-20	13.87	13.91	13.83	13.89	762272
2012-12-21	13.69	13.82	13.65	13.80	907568
2012-12-24	13.46	13.80	13.37	13.40	391068
2012-12-26	13.39	13.44	13.35	13.41	815234
2012-12-27	13.49	13.50	13.37	13.47	470530
2012-12-28	13.40	13.43	13.28	13.34	999174
2012-12-31	13.34	13.56	13.33	13.56	1215584
2013-01-02	13.93	13.93	13.67	13.77	3165070
2013-01-03	13.71	13.73	13.60	13.63	908654
2013-01-04	13.62	13.70	13.57	13.69	1505814
2013-01-07	13.65	13.65	13.58	13.63	627276
2013-01-08	13.60	13.63	13.52	13.53	829374
2013-01-09	13.61	13.62	13.56	13.60	906418
2013-01-10	13.74	13.79	13.67	13.77	599862
2013-01-11	13.79	13.81	13.74	13.80	447126
2013-01-14	13.83	13.83	13.75	13.81	730790
2013-01-15	13.75	13.79	13.72	13.78	532374
2013-01-16	13.73	13.75	13.69	13.73	463160
2013-01-17	13.85	13.86	13.78	13.83	1063620
2013-01-18	13.84	13.84	13.73	13.82	663156
2013-01-22	13.81	13.84	13.77	13.83	630952
2013-01-23	13.82	13.84	13.77	13.82	491138
2013-01-24	13.84	13.88	13.81	13.85	731498
2013-01-25	13.94	13.96	13.89	13.96	397656
2013-01-28	13.96	13.96	13.86	13.89	586786
2013-01-29	13.94	13.99	13.91	13.97	513896
2013-01-30	14.01	14.04	13.98	14.00	549958
2013-01-31	14.00	14.01	13.91	13.92	1163154
2013-02-01	13.99	14.07	13.99	14.03	616488
2013-02-04	13.93	13.93	13.77	13.80	780178
2013-02-05	13.89	13.92	13.84	13.89	505386
2013-02-06	13.81	13.87	13.78	13.87	1054366
2013-02-07	13.87	13.87	13.68	13.78	2550166
2013-02-08	13.85	13.86	13.80	13.85	500196
2013-02-11	13.86	13.87	13.78	13.85	576854
2013-02-12	13.89	13.94	13.85	13.90	422120
2013-02-13	14.00	14.00	13.92	13.95	620518
2013-02-14	13.89	13.89	13.83	13.87	407368
2013-02-15	13.93	13.93	13.79	13.84	550608
2013-02-19	13.96	13.97	13.92	13.97	648026
2013-02-20	14.04	14.04	13.84	13.84	389724
2013-02-21	13.73	13.73	13.63	13.68	448418
2013-02-22	13.79	13.84	13.72	13.84	258184
2013-02-25	13.95	13.95	13.51	13.53	804926
2013-02-26	13.66	13.69	13.55	13.64	521434
2013-02-27	13.65	13.82	13.62	13.81	374990
2013-02-28	13.82	13.85	13.76	13.77	394174
2013-03-01	13.73	13.80	13.65	13.79	387932
2013-03-04	13.77	13.82	13.71	13.82	647080
2013-03-05	13.90	13.97	13.90	13.95	496070
2013-03-06	14.01	14.01	13.91	13.97	348376
2013-03-07	14.00	14.03	13.99	14.01	559426
2013-03-08	14.04	14.04	13.93	14.00	653960
2013-03-11	14.01	14.05	13.97	14.05	428110
2013-03-12	14.06	14.08	13.96	13.98	551084
2013-03-13	13.98	14.00	13.90	13.97	375966
2013-03-14	14.00	14.09	13.99	14.08	296810
2013-03-15	14.13	14.14	14.07	14.08	467936
2013-03-18	13.93	14.06	13.91	13.96	374056
2013-03-19	14.02	14.02	13.81	13.90	667074
2013-03-20	14.02	14.03	13.95	13.97	728032
2013-03-21	13.91	13.94	13.86	13.87	428924
2013-03-22	13.92	14.00	13.91	13.99	553738
2013-03-25	14.03	14.03	13.76	13.83	1157352
2013-03-26	13.89	13.90	13.83	13.89	395380
2013-03-27	13.79	13.86	13.73	13.85	844244
2013-03-28	13.88	13.94	13.84	13.92	402546
2013-04-01	13.87	13.89	13.72	13.73	738124
2013-04-02	13.85	13.92	13.84	13.88	417436
2013-04-03	13.93	13.94	13.77	13.78	499146
2013-04-04	13.83	13.89	13.77	13.89	341846
2013-04-05	13.70	13.79	13.66	13.78	574832
2013-04-08	13.82	13.82	13.76	13.80	760004
2013-04-09	13.83	13.94	13.78	13.91	325930
2013-04-10	14.00	14.11	14.00	14.11	398404
2013-04-11	14.15	14.25	14.14	14.19	451264
2013-04-12	14.16	14.16	14.06	14.16	336184
2013-04-15	14.04	14.04	13.85	13.86	391920
2013-04-16	14.05	14.09	13.98	14.09	381016
2013-04-17	13.96	13.96	13.72	13.79	395054
2013-04-18	13.85	13.85	13.72	13.76	386824
2013-04-19	13.86	13.86	13.79	13.83	464542
2013-04-22	13.91	13.91	13.78	13.90	271076
2013-04-23	14.05	14.08	14.01	14.08	367150
2013-04-24	14.14	14.21	14.11	14.18	721788
2013-04-25	14.28	14.33	14.25	14.26	379906
2013-04-26	14.27	14.30	14.24	14.28	264092
2013-04-29	14.39	14.49	14.36	14.46	1795950
2013-04-30	14.49	14.52	14.41	14.52	1539456
2013-05-01	14.53	14.53	14.41	14.43	588366
2013-05-02	14.43	14.51	14.41	14.49	824108
2013-05-03	14.61	14.66	14.55	14.63	269154
2013-05-06	14.61	14.61	14.56	14.60	547902
2013-05-07	14.65	14.70	14.57	14.62	689416
2013-05-08	14.73	14.81	14.73	14.80	1610426
2013-05-09	14.74	14.75	14.62	14.66	415168
2013-05-10	14.66	14.68	14.59	14.68	531616
2013-05-13	14.67	14.70	14.60	14.65	430360
2013-05-14	14.66	14.73	14.65	14.71	406602
2013-05-15	14.67	14.71	14.66	14.69	2285922
2013-05-16	14.68	14.72	14.61	14.63	467994
2013-05-17	14.68	14.75	14.63	14.75	649702
2013-05-20	14.75	14.82	14.74	14.81	504724
2013-05-21	14.80	14.89	14.75	14.86	469594
2013-05-22	14.88	14.99	14.67	14.71	335558
2013-05-23	14.43	14.53	14.33	14.53	2815154
2013-05-24	14.37	14.41	14.30	14.41	291244
2013-05-28	14.57	14.57	14.42	14.44	473884
2013-05-29	14.37	14.37	14.24	14.27	4015240
2013-05-30	14.34	14.41	14.32	14.38	659324
2013-05-31	14.24	14.27	14.08	14.09	657190
2013-06-03	14.14	14.18	14.04	14.17	534050
2013-06-04	14.24	14.25	14.09	14.16	505028
2013-06-05	14.07	14.07	13.91	13.91	574410
2013-06-06	13.93	13.96	13.83	13.94	605884
2013-06-07	14.02	14.11	13.92	14.11	441198
2013-06-10	14.19	14.23	14.07	14.12	787078
2013-06-11	13.94	14.03	13.89	13.97	464244
2013-06-12	14.12	14.12	13.91	13.93	560812
2013-06-13	13.94	14.18	13.93	14.17	350374
2013-06-14	14.06	14.10	13.94	13.97	428898
2013-06-17	14.17	14.26	14.09	14.16	529348
2013-06-18	14.24	14.30	14.22	14.28	437834
2013-06-19	14.27	14.28	14.00	14.01	346006
2013-06-20	13.76	13.77	13.51	13.56	1254834
2013-06-21	13.69	13.69	13.40	13.53	2567670
2013-06-24	13.29	13.40	13.20	13.30	2632148
2013-06-25	13.47	13.55	13.34	13.48	524322
2013-06-26	13.60	13.60	13.50	13.55	366174
2013-06-27	13.70	13.73	13.64	13.67	774482
2013-06-28	13.67	13.70	13.60	13.62	407454
2013-07-01	13.80	13.83	13.73	13.77	750764
2013-07-02	13.77	13.83	13.66	13.73	628550
2013-07-03	13.65	13.75	13.61	13.72	321850
2013-07-05	13.86	13.89	13.66	13.77	352716
2013-07-08	13.85	13.89	13.81	13.86	347710
2013-07-09	14.01	14.02	13.86	13.92	564410
2013-07-10	13.95	14.05	13.92	13.98	2637352
2013-07-11	14.27	14.35	14.18	14.32	685242
2013-07-12	14.31	14.31	14.22	14.29	792686
2013-07-15	14.37	14.37	14.30	14.36	533692
2013-07-16	14.39	14.39	14.31	14.35	314578
2013-07-17	14.45	14.48	14.36	14.40	318036
2013-07-18	14.46	14.49	14.43	14.48	310600
2013-07-19	14.46	14.51	14.41	14.50	340074
2013-07-22	14.55	14.56	14.50	14.55	401848
2013-07-23	14.65	14.65	14.54	14.60	678346
2013-07-24	14.68	14.68	14.51	14.56	496726
2013-07-25	14.48	14.61	14.43	14.58	414898
2013-07-26	14.51	14.53	14.41	14.52	453486
2013-07-29	14.43	14.43	14.38	14.41	538684
2013-07-30	14.48	14.48	14.35	14.39	406136
2013-07-31	14.38	14.50	14.37	14.42	935962
2013-08-01	14.60	14.60	14.52	14.58	821774
2013-08-02	14.62	14.68	14.58	14.68	915124
2013-08-05	14.67	14.67	14.59	14.63	414420
2013-08-06	14.65	14.69	14.57	14.62	431564
2013-08-07	14.56	14.63	14.52	14.55	632480
2013-08-08	14.65	14.70	14.57	14.68	829070
2013-08-09	14.69	14.72	14.65	14.70	298922
2013-08-12	14.67	14.69	14.64	14.67	379082
2013-08-13	14.76	14.78	14.63	14.77	411146
2013-08-14	14.79	14.83	14.74	14.77	364454
2013-08-15	14.64	14.67	14.50	14.66	552468
2013-08-16	14.71	14.73	14.66	14.69	1368700
2013-08-19	14.72	14.72	14.54	14.56	452398
2013-08-20	14.54	14.60	14.50	14.57	446380
2013-08-21	14.50	14.50	14.34	14.38	435096
2013-08-22	14.45	14.53	14.45	14.52	280280
2013-08-23	14.60	14.64	14.55	14.64	320784
2013-08-26	14.63	14.63	14.54	14.55	330742
2013-08-27	14.43	14.45	14.30	14.31	496374
2013-08-28	14.29	14.35	14.24	14.31	448908
2013-08-29	14.32	14.36	14.27	14.31	786888
2013-08-30	14.30	14.30	14.15	14.16	382434
2013-09-03	14.49	14.50	14.34	14.40	381492
2013-09-04	14.43	14.55	14.38	14.53	522700
2013-09-05	14.53	14.55	14.48	14.52	356620
2013-09-06	14.64	14.65	14.49	14.60	528128
2013-09-09	14.72	14.82	14.71	14.82	429534
2013-09-10	14.96	14.97	14.90	14.97	627372
2013-09-11	14.94	15.01	14.90	15.01	1002350
2013-09-12	14.99	14.99	14.91	14.92	452634
2013-09-13	14.96	14.98	14.90	14.98	349600
2013-09-16	15.22	15.22	15.09	15.11	735318
2013-09-17	15.11	15.12	15.07	15.12	533842
2013-09-18	15.14	15.52	15.08	15.50	577920
2013-09-19	15.53	15.55	15.40	15.43	628336
2013-09-20	15.40	15.43	15.28	15.31	590708
2013-09-23	15.35	15.35	15.24	15.30	426156
2013-09-24	15.34	15.34	15.25	15.29	302546
2013-09-25	15.33	15.33	15.24	15.29	336246
2013-09-26	15.37	15.39	15.32	15.37	244150
2013-09-27	15.32	15.34	15.27	15.31	414400
2013-09-30	15.16	15.24	15.14	15.20	1010040
2013-10-01	15.21	15.31	15.20	15.28	1104222
2013-10-02	15.23	15.28	15.14	15.28	419332
2013-10-03	15.26	15.27	15.14	15.17	383834
2013-10-04	15.18	15.23	15.15	15.22	571338
2013-10-07	15.06	15.14	15.00	15.08	499844
2013-10-08	15.13	15.13	14.93	14.93	579214
2013-10-09	14.97	15.04	14.90	15.00	303918
2013-10-10	15.17	15.30	15.14	15.30	747416
2013-10-11	15.28	15.37	15.27	15.37	483110
2013-10-14	15.27	15.42	15.27	15.41	455942
2013-10-15	15.38	15.38	15.31	15.34	489216
2013-10-16	15.44	15.46	15.36	15.46	532410
2013-10-17	15.53	15.66	15.51	15.65	881038
2013-10-18	15.74	15.76	15.67	15.75	797186
2013-10-21	15.77	15.81	15.71	15.77	624584
2013-10-22	15.87	15.95	15.83	15.92	584856
2013-10-23	15.81	15.81	15.72	15.76	555858
2013-10-24	15.87	15.87	15.80	15.86	528244
2013-10-25	15.83	15.83	15.76	15.82	507156
2013-10-28	15.82	15.82	15.75	15.79	567498
2013-10-29	15.85	15.85	15.79	15.83	620096
2013-10-30	15.92	15.92	15.71	15.79	827926
2013-10-31	15.78	15.79	15.68	15.68	907622
2013-11-01	15.67	15.67	15.53	15.61	698724
2013-11-04	15.70	15.70	15.61	15.69	371694
2013-11-05	15.60	15.60	15.49	15.58	466976
2013-11-06	15.74	15.74	15.68	15.71	1632422
2013-11-07	15.68	15.68	15.44	15.46	1499382
2013-11-08	15.45	15.56	15.41	15.56	438590
2013-11-11	15.56	15.58	15.51	15.57	412776
2013-11-12	15.57	15.57	15.48	15.52	548404
2013-11-13	15.43	15.59	15.41	15.59	613394
2013-11-14	15.60	15.66	15.55	15.65	551842
2013-11-15	15.75	15.79	15.72	15.78	577888
2013-11-18	15.86	15.88	15.77	15.79	682576
2013-11-19	15.80	15.80	15.72	15.75	544014
2013-11-20	15.77	15.79	15.60	15.63	754412
2013-11-21	15.71	15.73	15.67	15.73	549736
2013-11-22	15.77	15.79	15.72	15.78	430568
2013-11-25	15.76	15.78	15.70	15.72	811812
2013-11-26	15.71	15.74	15.68	15.72	511604
2013-11-27	15.76	15.78	15.73	15.76	414404
2013-11-29	15.83	15.86	15.78	15.79	310798
2013-12-02	15.73	15.75	15.66	15.66	826338
2013-12-03	15.61	15.63	15.51	15.57	479874
2013-12-04	15.42	15.49	15.37	15.48	449986
2013-12-05	15.43	15.45	15.36	15.38	687218
2013-12-06	15.55	15.58	15.49	15.57	326118
2013-12-09	15.56	15.59	15.53	15.58	516966
2013-12-10	15.55	15.56	15.51	15.55	383216
2013-12-11	15.56	15.56	15.39	15.41	573982
2013-12-12	15.36	15.36	15.26	15.28	584074
2013-12-13	15.32	15.32	15.22	15.29	580010
2013-12-16	15.41	15.44	15.38	15.40	448688
2013-12-17	15.37	15.37	15.30	15.33	550242
2013-12-18	15.39	15.58	15.30	15.57	986706
2013-12-19	15.54	15.59	15.49	15.58	1298882
2013-12-20	15.61	15.67	15.60	15.65	1106390
2013-12-23	15.49	15.49	15.38	15.44	1226510
2013-12-24	15.45	15.48	15.41	15.48	378898
2013-12-26	15.57	15.59	15.52	15.57	768460
2013-12-27	15.75	15.75	15.62	15.63	916814
2013-12-30	15.69	15.71	15.65	15.69	831322
2013-12-31	15.78	15.80	15.72	15.77	2119448
2014-01-02	15.64	15.64	15.44	15.48	1067834
2014-01-03	15.56	15.56	15.46	15.48	787582
2014-01-06	15.50	15.52	15.44	15.47	787788
2014-01-07	15.48	15.55	15.48	15.53	742000
2014-01-08	15.55	15.55	15.48	15.51	987814
2014-01-09	15.53	15.55	15.41	15.49	846600
2014-01-10	15.54	15.64	15.53	15.63	680466
2014-01-13	15.60	15.60	15.47	15.50	977270
2014-01-14	15.57	15.62	15.50	15.61	624760
2014-01-15	15.60	15.67	15.59	15.67	644140
2014-01-16	15.65	15.66	15.59	15.66	980732
2014-01-17	15.65	15.67	15.59	15.61	500934
2014-01-21	15.60	15.75	15.60	15.68	753092
2014-01-22	15.73	15.73	15.64	15.68	615488
2014-01-23	15.65	15.65	15.50	15.57	760516
2014-01-24	15.40	15.41	15.16	15.16	2878576
2014-01-27	15.23	15.23	14.99	15.07	837920
2014-01-28	15.13	15.22	15.12	15.22	861550
2014-01-29	15.09	15.12	15.00	15.06	705606
2014-01-31	14.89	15.02	14.81	15.02	1123926
2014-02-03	14.91	14.94	14.64	14.65	1339270
2014-02-04	14.73	14.78	14.68	14.75	828602
2014-02-05	14.73	14.81	14.69	14.80	660236
2014-02-06	14.88	15.06	14.88	15.05	746600
2014-02-07	15.14	15.24	15.09	15.24	503422
2014-02-10	15.20	15.20	15.14	15.19	535138
2014-02-11	15.27	15.46	15.27	15.42	519074
2014-02-12	15.45	15.47	15.41	15.45	559124
2014-02-13	15.33	15.51	15.25	15.51	938254
2014-02-14	15.48	15.58	15.47	15.56	501060
2014-02-18	15.66	15.68	15.59	15.67	824220
2014-02-19	15.63	15.70	15.55	15.57	544500
2014-02-20	15.56	15.64	15.52	15.62	421972
2014-02-21	15.70	15.71	15.63	15.66	574808
2014-02-24	15.70	15.85	15.70	15.78	583326
2014-02-25	15.79	15.82	15.72	15.74	601528
2014-02-26	15.73	15.75	15.64	15.68	600278
2014-02-27	15.65	15.75	15.63	15.74	438242
2014-02-28	15.78	15.86	15.73	15.77	716426
2014-03-03	15.05	15.63	15.05	15.49	1530510
2014-03-04	15.77	15.79	15.73	15.76	772010
2014-03-05	15.76	15.77	15.72	15.74	940842
2014-03-06	15.87	15.94	15.87	15.91	344140
2014-03-07	15.90	15.92	15.74	15.82	675896
2014-03-10	15.72	15.73	15.63	15.73	859606
2014-03-11	15.70	15.76	15.61	15.63	588636
2014-03-12	15.49	15.58	15.45	15.57	595822
2014-03-13	15.63	15.63	15.27	15.29	751710
2014-03-14	15.27	15.34	15.22	15.27	691526
2014-03-17	15.39	15.45	15.35	15.42	929342
2014-03-18	15.47	15.57	15.45	15.53	456408
2014-03-19	15.52	15.52	15.23	15.32	520740
2014-03-20	15.26	15.31	15.18	15.29	510282
2014-03-21	15.42	15.42	15.26	15.26	524606
2014-03-24	15.35	15.38	15.21	15.30	531806
2014-03-25	15.39	15.49	15.36	15.46	489800
2014-03-26	15.57	15.59	15.46	15.46	491726
2014-03-27	15.51	15.55	15.46	15.54	445682
2014-03-28	15.65	15.70	15.64	15.66	420738
2014-03-31	15.78	15.79	15.73	15.75	619294
2014-04-01	15.84	15.84	15.80	15.84	850718
2014-04-02	15.85	15.87	15.83	15.86	867440
2014-04-03	15.88	15.90	15.79	15.84	788642
2014-04-04	15.93	15.93	15.75	15.77	548786
2014-04-07	15.77	15.79	15.67	15.71	609962
2014-04-08	15.64	15.73	15.63	15.71	637530
2014-04-09	15.90	15.93	15.78	15.92	637630
2014-04-10	15.89	15.89	15.64	15.65	523244
2014-04-11	15.59	15.66	15.56	15.57	589174
2014-04-14	15.68	15.69	15.57	15.64	629128
2014-04-15	15.62	15.63	15.42	15.58	599948
2014-04-16	15.70	15.78	15.66	15.77	671128
2014-04-17	15.82	15.86	15.77	15.83	739252
2014-04-21	15.86	15.86	15.80	15.85	819632
2014-04-22	15.90	15.92	15.88	15.91	558162
2014-04-23	15.93	15.93	15.86	15.87	513858
2014-04-24	15.90	15.90	15.79	15.87	712298
2014-04-25	15.85	15.87	15.75	15.80	550600
2014-04-28	15.89	15.89	15.74	15.86	598260
2014-04-29	15.92	15.98	15.91	15.95	450810
2014-04-30	15.92	16.03	15.91	15.99	483938
2014-05-01	16.02	16.11	16.00	16.06	1106028
2014-05-02	16.03	16.08	16.00	16.04	630176
2014-05-05	15.98	16.02	15.88	16.02	1265018
2014-05-06	16.01	16.03	15.97	16.00	710212
2014-05-07	16.00	16.02	15.93	16.02	626044
2014-05-08	16.05	16.08	15.98	16.01	483554
2014-05-09	16.02	16.02	15.94	15.99	1076466
2014-05-12	16.08	16.11	16.04	16.11	481500
2014-05-13	16.13	16.14	16.09	16.13	803366
2014-05-14	16.14	16.17	16.09	16.11	428544
2014-05-15	16.06	16.07	15.98	16.04	542380
2014-05-16	16.04	16.06	16.00	16.06	295550
2014-05-19	16.00	16.05	15.98	16.04	663572
2014-05-20	15.99	15.99	15.89	15.92	625848
2014-05-21	16.01	16.06	15.98	16.06	424396
2014-05-22	16.07	16.11	16.06	16.10	458628
2014-05-23	16.12	16.15	16.09	16.14	608298
2014-05-27	16.25	16.25	16.16	16.23	572226
2014-05-28	16.21	16.21	16.14	16.18	570796
2014-05-29	16.24	16.27	16.21	16.27	456752
2014-05-30	16.26	16.28	16.23	16.26	698930
2014-06-02	16.31	16.31	16.25	16.28	1145736
2014-06-03	16.25	16.28	16.23	16.27	609320
2014-06-04	16.23	16.28	16.22	16.27	513442
2014-06-05	16.33	16.38	16.24	16.37	506696
2014-06-06	16.41	16.45	16.38	16.45	535248
2014-06-09	16.39	16.45	16.38	16.44	578642
2014-06-10	16.41	16.42	16.36	16.41	508062
2014-06-11	16.38	16.38	16.33	16.35	648972
2014-06-12	16.42	16.42	16.32	16.35	578954
2014-06-13	16.38	16.39	16.31	16.36	462742
2014-06-16	16.35	16.39	16.33	16.37	437254
2014-06-17	16.32	16.37	16.29	16.36	1511726
2014-06-18	16.40	16.51	16.36	16.50	1495482
2014-06-19	16.60	16.60	16.55	16.58	407370
2014-06-20	16.58	16.58	16.52	16.55	436124
2014-06-23	16.53	16.53	16.45	16.52	511998
2014-06-24	16.52	16.52	16.40	16.43	514090
2014-06-25	16.39	16.43	16.33	16.42	605188
2014-06-26	16.43	16.43	16.31	16.41	1128384
2014-06-27	16.41	16.47	16.38	16.46	361002
2014-06-30	16.46	16.50	16.44	16.49	418910
2014-07-01	16.58	16.65	16.56	16.62	504994
2014-07-02	16.63	16.65	16.61	16.65	504998
2014-07-03	16.67	16.71	16.66	16.69	403408
2014-07-07	16.57	16.59	16.52	16.55	651400
2014-07-08	16.49	16.49	16.37	16.41	588266
2014-07-09	16.42	16.48	16.39	16.47	439358
2014-07-10	16.23	16.30	16.18	16.29	710320
2014-07-11	16.27	16.31	16.23	16.29	449802
2014-07-14	16.42	16.43	16.39	16.39	467586
2014-07-15	16.42	16.42	16.29	16.35	494074
2014-07-16	16.46	16.50	16.44	16.46	595006
2014-07-17	16.40	16.44	16.26	16.28	444570
2014-07-18	16.31	16.43	16.31	16.40	393354
2014-07-21	16.32	16.37	16.28	16.35	316766
2014-07-22	16.45	16.47	16.42	16.44	317990
2014-07-23	16.49	16.50	16.46	16.48	388762
2014-07-24	16.52	16.52	16.48	16.49	369496
2014-07-25	16.50	16.50	16.38	16.43	551246
2014-07-28	16.45	16.47	16.37	16.45	484886
2014-07-29	16.49	16.51	16.41	16.42	313316
2014-07-30	16.44	16.45	16.34	16.42	323186
2014-07-31	16.28	16.28	16.13	16.15	853710
2014-08-01	16.05	16.14	16.01	16.05	1225944
2014-08-04	16.08	16.13	16.00	16.11	1035340
2014-08-05	16.04	16.05	15.86	15.89	640950
2014-08-06	15.82	15.92	15.76	15.89	738852
2014-08-07	15.94	15.94	15.70	15.76	610048
2014-08-08	15.76	15.85	15.71	15.85	564020
2014-08-11	15.91	15.94	15.89	15.91	663684
2014-08-12	15.90	15.93	15.87	15.90	396264
2014-08-13	15.99	16.01	15.96	15.99	357910
2014-08-14	16.05	16.08	16.03	16.08	415516
2014-08-15	16.13	16.19	15.94	16.05	410596
2014-08-18	16.14	16.16	16.11	16.15	459742
2014-08-19	16.15	16.20	16.15	16.19	475392
2014-08-20	16.12	16.16	16.11	16.15	502858
2014-08-21	16.19	16.22	16.16	16.20	323510
2014-08-22	16.17	16.17	16.08	16.13	405064
2014-08-25	16.19	16.27	16.19	16.24	586872
2014-08-26	16.26	16.30	16.24	16.24	513834
2014-08-27	16.30	16.31	16.25	16.29	391044
2014-08-28	16.18	16.23	16.15	16.20	491650
2014-08-29	16.20	16.22	16.14	16.21	544136
2014-09-02	16.25	16.25	16.15	16.20	1430344
2014-09-03	16.34	16.35	16.29	16.32	486294
2014-09-04	16.31	16.35	16.21	16.25	509742
2014-09-05	16.23	16.26	16.17	16.26	403122
2014-09-08	16.15	16.16	16.05	16.09	957842
2014-09-09	16.06	16.06	15.99	16.05	821020
2014-09-10	16.05	16.12	16.01	16.12	421684
2014-09-11	16.03	16.05	15.98	16.04	1250760
2014-09-12	16.04	16.04	15.97	16.00	720790
2014-09-15	15.97	16.00	15.93	15.98	1107638
2014-09-16	15.92	16.07	15.90	16.04	839024
2014-09-17	16.02	16.05	15.93	15.95	596728
2014-09-18	16.02	16.07	16.02	16.06	1246870
2014-09-19	16.09	16.09	15.97	15.99	998972
2014-09-22	15.97	15.97	15.87	15.91	1521616
2014-09-23	15.81	15.84	15.76	15.78	1582034
2014-09-24	15.80	15.87	15.73	15.86	1515160
2014-09-25	15.77	15.77	15.60	15.63	2373084
2014-09-26	15.65	15.72	15.63	15.69	663148
2014-09-29	15.54	15.58	15.50	15.56	3219452
2014-09-30	15.55	15.58	15.48	15.51	896484
2014-10-01	15.47	15.47	15.31	15.34	3752704
2014-10-02	15.29	15.29	15.05	15.18	2259872
2014-10-03	15.15	15.20	15.13	15.18	1495614
2014-10-06	15.24	15.28	15.19	15.27	1646730
2014-10-07	15.19	15.19	15.03	15.04	1150496
2014-10-08	15.06	15.28	14.98	15.27	2788582
2014-10-09	15.13	15.13	14.84	14.85	2107906
2014-10-10	14.81	14.83	14.63	14.64	2708028
2014-10-13	14.75	14.83	14.61	14.62	1939192
2014-10-14	14.69	14.75	14.60	14.63	1532866
2014-10-15	14.55	14.58	14.28	14.56	3736006
2014-10-16	14.26	14.58	14.20	14.46	2137142
2014-10-17	14.69	14.72	14.61	14.68	2039728
2014-10-20	14.64	14.81	14.63	14.79	1456390
2014-10-21	14.87	14.98	14.84	14.96	1145446
2014-10-22	14.96	14.98	14.82	14.83	1238890
2014-10-23	14.97	15.06	14.95	14.99	1314624
2014-10-24	15.03	15.07	14.98	15.06	1184396
2014-10-27	14.96	15.05	14.91	14.99	2136444
2014-10-28	15.14	15.20	15.11	15.20	908608
2014-10-29	15.25	15.27	15.04	15.10	600534
2014-10-30	15.07	15.27	15.04	15.19	1571478
2014-10-31	15.38	15.45	15.32	15.45	1270502
2014-11-03	15.36	15.36	15.27	15.30	1710650
2014-11-04	15.22	15.22	15.11	15.20	686770
2014-11-05	15.25	15.25	15.17	15.24	677986
2014-11-06	15.21	15.24	15.13	15.16	1722838
2014-11-07	15.13	15.19	15.09	15.19	1019324
2014-11-10	15.25	15.27	15.20	15.24	1322258
2014-11-11	15.29	15.35	15.24	15.33	548650
2014-11-12	15.22	15.25	15.19	15.24	646018
2014-11-13	15.26	15.32	15.25	15.31	106982
2014-11-14	15.21	15.32	15.19	15.32	644842
2014-11-17	15.24	15.28	15.20	15.26	2351942
2014-11-18	15.35	15.44	15.35	15.42	1024724
2014-11-19	15.41	15.41	15.31	15.36	711944
2014-11-20	15.25	15.33	15.24	15.31	600090
2014-11-21	15.49	15.50	15.38	15.43	663520
2014-11-24	15.50	15.51	15.45	15.49	766956
2014-11-25	15.51	15.55	15.49	15.53	703940
2014-11-26	15.56	15.59	15.52	15.59	638756
2014-11-28	15.50	15.51	15.43	15.44	403584
2014-12-01	15.46	15.46	15.37	15.41	892512
2014-12-02	15.46	15.46	15.41	15.45	536342
2014-12-03	15.43	15.46	15.40	15.43	970974
2014-12-04	15.41	15.44	15.35	15.38	2127806
2014-12-05	15.42	15.45	15.36	15.41	633646
2014-12-08	15.35	15.35	15.23	15.25	1505198
2014-12-09	15.14	15.18	15.07	15.17	2935362
2014-12-10	15.14	15.18	14.94	14.98	2390430
2014-12-11	15.00	15.06	14.94	14.96	1706732
2014-12-12	14.89	14.92	14.69	14.70	5945680
2014-12-15	14.75	14.77	14.44	14.48	3640756
2014-12-16	14.47	14.78	14.47	14.60	3271350
2014-12-17	14.64	14.87	14.63	14.76	1175724
2014-12-18	15.00	15.02	14.88	15.02	1894344
2014-12-19	14.94	15.08	14.93	15.05	1712302
2014-12-22	14.70	14.71	14.63	14.67	2550342
2014-12-23	14.64	14.67	14.61	14.63	1832322
2014-12-24	14.67	14.73	14.63	14.70	718410
2014-12-26	14.77	14.79	14.73	14.75	1739798
2014-12-29	14.68	14.70	14.64	14.66	3587624
2014-12-30	14.60	14.61	14.53	14.54	4890066
2014-12-31	14.60	14.60	14.44	14.46	2631328
2015-01-02	14.47	14.49	14.36	14.40	2196704
2015-01-05	14.24	14.25	14.04	14.08	2791094
2015-01-06	14.07	14.10	13.87	13.93	2036890
2015-01-07	14.01	14.08	13.93	14.06	1364088
2015-01-08	14.12	14.29	14.12	14.24	1635932
2015-01-09	14.25	14.25	14.11	14.18	3716752
2015-01-12	14.19	14.19	14.06	14.12	4088396
2015-01-13	14.31	14.32	14.08	14.20	1759682
2015-01-14	14.14	14.17	14.03	14.15	2407104
2015-01-15	14.32	14.33	14.20	14.21	1822606
2015-01-16	14.24	14.40	14.21	14.38	1117984
2015-01-20	14.51	14.52	14.37	14.43	2052388
2015-01-21	14.45	14.54	14.42	14.53	987142
2015-01-22	14.51	14.63	14.46	14.59	1786522
2015-01-23	14.58	14.60	14.51	14.51	1452618
2015-01-26	14.61	14.72	14.58	14.68	1444052
2015-01-27	14.64	14.75	14.63	14.71	1505326
2015-01-28	14.73	14.73	14.48	14.49	1656756
2015-01-29	14.59	14.67	14.53	14.67	1492172
2015-01-30	14.54	14.58	14.45	14.47	1688670
2015-02-02	14.57	14.68	14.51	14.66	1731418
2015-02-03	14.74	14.90	14.74	14.87	1760766
2015-02-04	14.79	14.86	14.74	14.75	1303852
2015-02-05	14.86	14.95	14.83	14.94	2002628
2015-02-06	14.84	14.86	14.71	14.75	1365870
2015-02-09	14.68	14.75	14.67	14.69	2635470
2015-02-10	14.79	14.81	14.71	14.79	2307946
2015-02-11	14.71	14.75	14.66	14.73	1417454
2015-02-12	14.82	14.96	14.82	14.95	777900
2015-02-13	15.04	15.05	15.00	15.05	1386752
2015-02-17	15.07	15.12	15.00	15.10	1105940
2015-02-18	15.14	15.21	15.10	15.17	977766
2015-02-19	15.17	15.22	15.14	15.17	1602826
2015-02-20	15.14	15.35	15.10	15.32	1482418
2015-02-23	15.26	15.26	15.21	15.25	1250684
2015-02-24	15.26	15.36	15.21	15.34	2091324
2015-02-25	15.34	15.38	15.31	15.36	1072414
2015-02-26	15.34	15.36	15.30	15.32	1083606
2015-02-27	15.34	15.38	15.31	15.32	1446656
2015-03-02	15.33	15.35	15.29	15.34	2207486
2015-03-03	15.31	15.34	15.23	15.26	1192314
2015-03-04	15.19	15.22	15.10	15.21	1486146
2015-03-05	15.28	15.28	15.21	15.24	1056838
2015-03-06	15.16	15.16	15.01	15.03	1222818
2015-03-09	15.06	15.06	15.00	15.04	1106420
2015-03-10	14.84	14.85	14.72	14.73	1870778
2015-03-11	14.72	14.79	14.70	14.76	1144496
2015-03-12	14.92	14.96	14.87	14.93	1145082
2015-03-13	14.84	14.86	14.75	14.85	1410588
2015-03-16	14.96	15.03	14.93	15.01	1308554
2015-03-17	14.94	14.99	14.90	14.99	2158904
2015-03-18	14.96	15.32	14.95	15.29	1851808
2015-03-19	15.12	15.16	15.08	15.11	975672
2015-03-20	15.32	15.48	15.31	15.43	1271386
2015-03-23	15.48	15.53	15.45	15.51	1276584
2015-03-24	15.55	15.56	15.49	15.50	1554164
2015-03-25	15.57	15.57	15.40	15.42	2366924
2015-03-26	15.31	15.32	15.20	15.28	1007228
2015-03-27	15.25	15.32	15.25	15.30	1051350
2015-03-30	15.32	15.36	15.31	15.33	1390860
2015-03-31	15.13	15.18	15.09	15.12	1842770
2015-04-01	15.21	15.24	15.10	15.21	2897578
2015-04-02	15.31	15.36	15.29	15.34	1220728
2015-04-06	15.40	15.57	15.37	15.50	1510458
2015-04-07	15.54	15.59	15.48	15.49	1402690
2015-04-08	15.61	15.65	15.51	15.55	1207124
2015-04-09	15.57	15.59	15.52	15.58	1525790
2015-04-10	15.57	15.62	15.55	15.62	1178466
2015-04-13	15.56	15.59	15.51	15.53	1177556
2015-04-14	15.64	15.67	15.60	15.65	988572
2015-04-15	15.70	15.76	15.65	15.74	1387910
2015-04-16	15.78	15.82	15.70	15.78	1592118
2015-04-17	15.61	15.65	15.54	15.60	1470152
2015-04-20	15.63	15.67	15.61	15.63	1373028
2015-04-21	15.76	15.78	15.72	15.74	1594420
2015-04-22	15.78	15.79	15.68	15.78	969992
2015-04-23	15.71	15.87	15.70	15.85	1087864
2015-04-24	15.92	15.95	15.84	15.92	830060
2015-04-27	16.04	16.07	15.98	16.00	1844162
2015-04-28	15.98	16.03	15.92	16.02	1107630
2015-04-29	15.93	15.94	15.84	15.89	1858126
2015-04-30	15.77	15.82	15.70	15.73	1432342
2015-05-01	15.81	15.86	15.75	15.86	2875032
2015-05-04	15.84	15.90	15.81	15.87	1292084
2015-05-05	15.80	15.82	15.64	15.65	1630646
2015-05-06	15.74	15.74	15.61	15.66	1323610
2015-05-07	15.62	15.63	15.55	15.61	1214554
2015-05-08	15.85	15.96	15.85	15.94	830256
2015-05-11	15.85	15.88	15.80	15.82	1000802
2015-05-12	15.80	15.84	15.76	15.81	1026826
2015-05-13	15.95	15.99	15.89	15.90	1465064
2015-05-14	16.04	16.09	16.02	16.08	1299284
2015-05-15	16.06	16.11	16.00	16.10	967904
2015-05-18	16.04	16.06	16.00	16.04	1525846
2015-05-19	16.00	16.03	15.97	15.99	1086966
2015-05-20	15.99	16.07	15.97	16.01	1090046
2015-05-21	16.05	16.12	16.02	16.09	1226172
2015-05-22	16.03	16.03	15.99	16.00	744788
2015-05-26	15.89	15.93	15.70	15.74	1583994
2015-05-27	15.77	15.86	15.73	15.85	1429124
2015-05-28	15.79	15.83	15.70	15.83	1119684
2015-05-29	15.78	15.80	15.61	15.68	1189030
2015-06-01	15.73	15.73	15.57	15.62	2494154
2015-06-02	15.69	15.78	15.64	15.71	1139052
2015-06-03	15.78	15.85	15.75	15.79	1088170
2015-06-04	15.71	15.78	15.58	15.62	4316566
2015-06-05	15.44	15.51	15.38	15.47	2958610
2015-06-08	15.46	15.46	15.37	15.42	2601400
2015-06-09	15.39	15.42	15.29	15.35	1495008
2015-06-10	15.60	15.70	15.56	15.64	1349078
2015-06-11	15.71	15.73	15.62	15.69	1689268
2015-06-12	15.54	15.61	15.49	15.57	1417130
2015-06-15	15.40	15.48	15.37	15.48	1846276
2015-06-16	15.41	15.48	15.38	15.47	1950054
2015-06-17	15.43	15.48	15.31	15.45	1305504
2015-06-18	15.49	15.68	15.49	15.58	1157726
2015-06-19	15.57	15.58	15.53	15.53	1598094
2015-06-22	15.78	15.88	15.75	15.80	1539832
2015-06-23	15.85	15.87	15.83	15.85	2911670
2015-06-24	15.78	15.81	15.72	15.74	1004960
2015-06-25	15.80	15.80	15.72	15.72	751492
2015-06-26	15.75	15.77	15.67	15.72	1926174
2015-06-29	15.46	15.49	14.79	15.26	4763622
2015-06-30	15.41	15.41	15.16	15.24	3028892
2015-07-01	15.40	15.42	15.25	15.30	3516436
2015-07-02	15.31	15.36	15.29	15.34	2215372
2015-07-06	15.04	15.15	14.99	15.03	2379770
2015-07-07	14.92	15.06	14.75	15.03	4892560
2015-07-08	14.79	14.85	14.66	14.69	3530932
2015-07-09	15.02	15.02	14.86	14.89	2193324
2015-07-10	15.32	15.34	15.22	15.32	2041392
2015-07-13	15.39	15.42	15.36	15.39	1208474
2015-07-14	15.44	15.50	15.41	15.49	1355048
2015-07-15	15.48	15.48	15.39	15.43	1182228
2015-07-16	15.58	15.60	15.54	15.56	1198822
2015-07-17	15.56	15.58	15.50	15.52	984866
2015-07-20	15.58	15.58	15.50	15.53	2219792
2015-07-21	15.50	15.53	15.47	15.49	1522552
2015-07-22	15.35	15.39	15.34	15.37	1208364
2015-07-23	15.41	15.41	15.31	15.33	1798718
2015-07-24	15.31	15.31	15.15	15.17	1526276
2015-07-27	15.14	15.14	15.04	15.06	1925720
2015-07-28	15.19	15.26	15.10	15.25	1638252
2015-07-29	15.25	15.36	15.23	15.31	2055590
2015-07-30	15.26	15.30	15.19	15.30	1216488
2015-07-31	15.44	15.44	15.35	15.37	1233874
2015-08-03	15.38	15.39	15.27	15.32	2196606
2015-08-04	15.37	15.39	15.32	15.33	1178578
2015-08-05	15.43	15.47	15.40	15.42	1159712
2015-08-06	15.41	15.41	15.31	15.35	1300294
2015-08-07	15.30	15.33	15.25	15.32	1591852
2015-08-10	15.37	15.51	15.37	15.50	1650268
2015-08-11	15.32	15.34	15.20	15.27	2582304
2015-08-12	15.11	15.18	15.01	15.18	3412958
2015-08-13	15.17	15.19	15.10	15.16	1198946
2015-08-14	15.14	15.20	15.10	15.19	1540040
2015-08-17	15.09	15.16	15.02	15.16	2102680
2015-08-18	15.08	15.10	15.03	15.06	1454656
2015-08-19	14.95	14.98	14.83	14.90	7091962
2015-08-20	14.75	14.77	14.55	14.55	6893376
2015-08-21	14.51	14.53	14.18	14.20	9347054
2015-08-24	13.93	13.99	13.28	13.72	14488424
2015-08-25	14.02	14.64	13.83	13.83	5068388
2015-08-26	14.14	14.20	13.86	14.19	2834656
2015-08-27	14.29	14.45	14.25	14.42	3367358
2015-08-28	14.34	14.42	14.29	14.40	1767376
2015-08-31	14.30	14.36	14.24	14.31	3122988
2015-09-01	14.02	14.02	13.77	13.82	6256720
2015-09-02	14.05	14.05	13.85	14.00	1767720
2015-09-03	14.05	14.15	14.01	14.05	2627176
2015-09-04	13.78	13.81	13.68	13.75	2515102
2015-09-08	14.10	14.14	14.03	14.13	2086232
2015-09-09	14.35	14.35	14.06	14.07	6645866
2015-09-10	14.08	14.21	14.06	14.16	1044104
2015-09-11	14.07	14.15	14.03	14.15	1538934
2015-09-14	14.06	14.06	13.99	14.04	1805160
2015-09-15	14.04	14.15	14.01	14.13	2969530
2015-09-16	14.24	14.36	14.22	14.36	2459174
2015-09-17	14.29	14.53	14.26	14.38	1197008
2015-09-18	14.13	14.19	14.04	14.05	2169408
2015-09-21	14.09	14.11	13.97	14.04	8092756
2015-09-22	13.75	13.75	13.61	13.71	8304416
2015-09-23	13.71	13.76	13.58	13.64	3557854
2015-09-24	13.51	13.60	13.44	13.58	8279050
2015-09-25	13.79	13.81	13.64	13.71	2218590
2015-09-28	13.61	13.65	13.39	13.42	4902852
2015-09-29	13.38	13.44	13.32	13.42	6412948
2015-09-30	13.61	13.69	13.55	13.69	6670682
2015-10-01	13.76	13.80	13.61	13.73	2299532
2015-10-02	13.67	13.95	13.63	13.95	1807536
2015-10-05	14.11	14.23	14.11	14.22	3298874
2015-10-06	14.21	14.29	14.21	14.26	1837494
2015-10-07	14.41	14.47	14.32	14.43	1493336
2015-10-08	14.36	14.56	14.35	14.56	1506670
2015-10-09	14.62	14.62	14.54	14.58	2627536
2015-10-12	14.55	14.57	14.52	14.54	2400072
2015-10-13	14.37	14.48	14.35	14.36	2114538
2015-10-14	14.40	14.45	14.35	14.40	1052808
2015-10-15	14.50	14.65	14.50	14.64	1377118
2015-10-16	14.62	14.65	14.58	14.64	1413712
2015-10-19	14.58	14.60	14.53	14.59	2123410
2015-10-20	14.52	14.58	14.51	14.54	1351940
2015-10-21	14.62	14.64	14.50	14.50	1155306
2015-10-22	14.59	14.72	14.58	14.68	972468
2015-10-23	14.79	14.83	14.74	14.81	1264628
2015-10-26	14.77	14.79	14.73	14.74	1863610
2015-10-27	14.64	14.68	14.58	14.62	1531192
2015-10-28	14.68	14.78	14.59	14.72	1310598
2015-10-29	14.56	14.63	14.54	14.62	1358012
2015-10-30	14.63	14.68	14.58	14.59	2308370
2015-11-02	14.64	14.72	14.60	14.70	2348200
2015-11-03	14.62	14.76	14.60	14.73	2867462
2015-11-04	14.73	14.73	14.59	14.63	1448694
2015-11-05	14.65	14.69	14.57	14.60	1632900
2015-11-06	14.51	14.54	14.43	14.52	3247830
2015-11-09	14.45	14.45	14.32	14.39	3009568
2015-11-10	14.31	14.37	14.29	14.36	1199902
2015-11-11	14.48	14.49	14.41	14.42	926148
2015-11-12	14.31	14.35	14.25	14.25	2153758
2015-11-13	14.18	14.20	14.10	14.12	3371938
2015-11-16	14.14	14.31	14.12	14.30	2028152
2015-11-17	14.35	14.40	14.30	14.33	6430360
2015-11-18	14.39	14.48	14.35	14.47	2148020
2015-11-19	14.55	14.59	14.53	14.55	2083960
2015-11-20	14.60	14.61	14.50	14.51	1396410
2015-11-23	14.47	14.50	14.40	14.42	2662508
2015-11-24	14.33	14.46	14.33	14.44	1510192
2015-11-25	14.45	14.50	14.42	14.46	1424920
2015-11-27	14.47	14.48	14.45	14.46	601370
2015-11-30	14.47	14.48	14.43	14.45	1958946
2015-12-01	14.54	14.60	14.53	14.59	1669588
2015-12-02	14.54	14.57	14.43	14.45	3006162
2015-12-03	14.51	14.51	14.31	14.36	6044160
2015-12-04	14.31	14.49	14.30	14.47	4217166
2015-12-07	14.40	14.41	14.30	14.35	2429588
2015-12-08	14.12	14.17	14.07	14.13	5136826
2015-12-09	14.15	14.26	14.02	14.10	2953648
2015-12-10	14.10	14.17	14.08	14.09	3515218
2015-12-11	13.92	13.94	13.81	13.85	6739970
2015-12-14	13.88	13.90	13.71	13.86	6639734
2015-12-15	13.93	13.99	13.91	13.94	6102870
2015-12-16	14.10	14.23	14.03	14.21	2769888
2015-12-17	14.19	14.19	14.03	14.03	2064282
2015-12-18	13.96	13.99	13.89	13.89	3046848
2015-12-21	13.72	13.74	13.58	13.64	6828200
2015-12-22	13.69	13.76	13.63	13.75	4047596
2015-12-23	13.86	13.98	13.85	13.98	3791448
2015-12-24	13.93	13.98	13.92	13.95	1404462
2015-12-28	13.91	13.91	13.85	13.90	4216568
2015-12-29	14.01	14.08	14.00	14.05	6364752
2015-12-30	14.00	14.00	13.93	13.95	4085582
2015-12-31	13.87	13.88	13.78	13.78	3578534
2016-01-04	13.58	13.58	13.40	13.56	4672804
2016-01-05	13.53	13.55	13.45	13.55	5296922
2016-01-06	13.26	13.34	13.24	13.30	8078930
2016-01-07	13.06	13.17	13.03	13.05	11446588
2016-01-08	13.11	13.13	12.87	12.89	13061824
2016-01-11	13.03	13.04	12.81	12.93	11849198
2016-01-12	13.01	13.04	12.87	12.99	8565210
2016-01-13	13.07	13.09	12.74	12.79	15234496
2016-01-14	12.82	12.99	12.73	12.94	7983294
2016-01-15	12.52	12.60	12.41	12.49	7661290
2016-01-19	12.67	12.71	12.50	12.59	5615020
2016-01-20	12.33	12.39	12.07	12.32	12183044
2016-01-21	12.25	12.48	12.18	12.41	8814008
2016-01-22	12.71	12.79	12.68	12.78	5175244
2016-01-25	12.67	12.72	12.58	12.59	3703370
2016-01-26	12.67	12.82	12.65	12.82	5293536
2016-01-27	12.79	12.93	12.69	12.75	2297020
2016-01-28	12.86	12.87	12.69	12.80	3109740
2016-01-29	12.86	13.04	12.83	13.04	4582818
2016-02-01	12.93	13.04	12.87	13.01	6728798
2016-02-02	12.83	12.83	12.68	12.71	3589998
2016-02-03	12.78	12.83	12.56	12.82	4673116
2016-02-04	12.77	12.91	12.75	12.86	4615882
2016-02-05	12.81	12.83	12.63	12.67	4284536
2016-02-08	12.50	12.50	12.33	12.45	13086078
2016-02-09	12.18	12.35	12.18	12.28	10922862
2016-02-10	12.33	12.42	12.24	12.26	12661922
2016-02-11	12.07	12.14	11.99	12.10	10717740
2016-02-12	12.12	12.30	12.07	12.30	5626314
2016-02-16	12.51	12.54	12.40	12.53	5963266
2016-02-17	12.64	12.78	12.63	12.76	5721394
2016-02-18	12.83	12.83	12.70	12.71	2798300
2016-02-19	12.61	12.69	12.57	12.68	3761288
2016-02-22	12.77	12.85	12.76	12.82	4739092
2016-02-23	12.75	12.76	12.61	12.63	5374502
2016-02-24	12.44	12.62	12.37	12.61	7342526
2016-02-25	12.65	12.76	12.61	12.76	3912868
2016-02-26	12.81	12.82	12.70	12.71	3668888
2016-02-29	12.71	12.76	12.65	12.65	4560628
2016-03-01	12.82	12.98	12.80	12.97	2477274
2016-03-02	12.96	13.07	12.93	13.07	2326380
2016-03-03	13.07	13.07	13.07	13.20	4991646
2016-03-04	13.27	13.36	13.25	13.30	2791810
2016-03-07	13.16	13.33	13.14	13.29	3077820
2016-03-08	13.21	13.22	13.13	13.16	5593042
2016-03-09	13.16	13.16	13.15	13.21	1892964
2016-03-10	13.21	13.21	13.21	13.20	3158072
2016-03-11	13.20	13.20	13.20	13.54	2260446
2016-03-14	13.52	13.53	13.47	13.50	3331704
2016-03-15	13.50	13.50	13.50	13.36	2150382
2016-03-16	13.29	13.52	13.29	13.52	2425264
2016-03-17	13.52	13.65	13.49	13.63	3977328
2016-03-18	13.63	13.65	13.58	13.60	1986732
2016-03-21	13.56	13.61	13.54	13.58	2568130
2016-03-22	13.48	13.59	13.47	13.57	1745802
2016-03-23	13.52	13.55	13.41	13.43	2436884
2016-03-24	13.26	13.34	13.25	13.33	1802262
2016-03-28	13.43	13.44	13.37	13.42	4547318
2016-03-29	13.37	13.57	13.33	13.57	4360866
2016-03-30	13.68	13.75	13.63	13.67	3536010
2016-03-31	13.62	13.65	13.56	13.56	1483456
2016-04-01	13.29	13.42	13.26	13.41	2566118
2016-04-04	13.45	13.45	13.35	13.38	1798652
2016-04-05	13.38	13.38	13.38	13.12	3258742
2016-04-06	13.16	13.33	13.15	13.33	2799690
2016-04-07	13.22	13.25	13.11	13.14	2381554
2016-04-08	13.39	13.44	13.36	13.40	3032030
2016-04-11	13.46	13.53	13.41	13.41	1851184
2016-04-12	13.50	13.64	13.44	13.61	2558638
2016-04-13	13.78	13.84	13.76	13.82	1931548
2016-04-14	13.86	13.89	13.83	13.85	1261224
2016-04-15	13.82	13.85	13.81	13.82	1462638
2016-04-18	13.79	13.94	13.78	13.93	1853784
2016-04-19	14.13	14.19	14.11	14.17	2860084
2016-04-20	14.15	14.25	14.14	14.18	4559522
2016-04-21	14.18	14.18	14.07	14.10	2276104
2016-04-22	14.11	14.13	14.04	14.10	3139752
2016-04-25	14.04	14.04	13.99	14.03	2292124
2016-04-26	14.07	14.10	14.04	14.08	2821224
2016-04-27	14.05	14.12	14.02	14.10	2188108
2016-04-28	13.94	14.05	13.89	13.93	2261822
2016-04-29	13.92	13.95	13.82	13.88	3269950
2016-05-02	13.95	14.00	13.93	13.99	2096398
2016-05-03	13.85	13.85	13.74	13.76	3294628
2016-05-04	13.65	13.66	13.56	13.60	3061642
2016-05-05	13.58	13.63	13.53	13.58	2506456
2016-05-06	13.50	13.61	13.50	13.60	1750112
2016-05-09	13.62	13.64	13.56	13.57	2335820
2016-05-10	13.65	13.76	13.65	13.76	1950796
2016-05-11	13.67	13.73	13.66	13.66	2066472
2016-05-12	13.76	13.78	13.59	13.66	2951936
2016-05-13	13.53	13.60	13.47	13.50	2578772
2016-05-16	13.57	13.67	13.54	13.66	2076886
2016-05-17	13.63	13.69	13.56	13.58	2306638
2016-05-18	13.58	13.71	13.52	13.57	2500228
2016-05-19	13.49	13.51	13.43	13.50	2686520
2016-05-20	13.57	13.62	13.56	13.59	1684874
2016-05-23	13.55	13.58	13.52	13.55	1402630
2016-05-24	13.62	13.75	13.62	13.73	1961658
2016-05-25	13.82	13.89	13.78	13.87	2963752
2016-05-26	13.91	13.94	13.87	13.90	1958916
2016-05-27	13.88	13.90	13.85	13.87	1386520
2016-05-31	13.94	13.96	13.79	13.83	3072162
2016-06-01	13.74	13.83	13.74	13.82	2706060
2016-06-02	13.75	13.82	13.73	13.82	1927836
2016-06-03	13.89	13.93	13.81	13.93	1897796
2016-06-06	13.96	14.04	13.96	14.00	2638618
2016-06-07	14.10	14.16	14.10	14.11	3061542
2016-06-08	14.18	14.20	14.15	14.16	2249180
2016-06-09	14.01	14.02	13.95	13.99	1334194
2016-06-10	13.72	13.74	13.58	13.61	2470710
2016-06-13	13.46	13.54	13.39	13.41	5436914
2016-06-14	13.29	13.33	13.16	13.24	13090680
2016-06-15	13.34	13.39	13.29	13.32	7258250
2016-06-16	13.13	13.34	13.03	13.33	7880428
2016-06-17	13.37	13.47	13.31	13.45	3046688
2016-06-20	13.85	13.85	13.75	13.76	3321320
2016-06-21	13.87	13.96	13.80	13.87	2066814
2016-06-22	13.91	13.98	13.86	13.86	2515478
2016-06-23	14.12	14.23	14.04	14.22	2475096
2016-06-24	13.08	13.40	13.07	13.07	10904304
2016-06-27	12.91	12.91	12.66	12.81	18324630
2016-06-28	13.11	13.14	12.99	13.14	10484512
2016-06-29	13.33	13.41	13.30	13.38	5804992
2016-06-30	13.41	13.56	13.37	13.56	3797190
2016-07-01	13.58	13.62	13.56	13.60	2816398
2016-07-05	13.45	13.45	13.29	13.32	3829898
2016-07-06	13.19	13.32	13.10	13.31	4466174
2016-07-07	13.34	13.38	13.21	13.26	5307034
2016-07-08	13.40	13.46	13.38	13.44	3560166
2016-07-11	13.61	13.68	13.59	13.64	2893072
2016-07-12	13.81	13.87	13.79	13.82	2992030
2016-07-13	13.84	13.88	13.78	13.82	2366820
2016-07-14	13.95	13.97	13.91	13.93	3694812
2016-07-15	13.90	13.91	13.84	13.87	2703960
2016-07-18	13.87	13.93	13.83	13.91	1751314
2016-07-19	13.79	13.82	13.76	13.79	1751058
2016-07-20	13.84	13.91	13.84	13.90	2398564
2016-07-21	13.85	13.90	13.82	13.85	4600048
2016-07-22	13.86	13.88	13.83	13.85	3041898
2016-07-25	13.86	13.87	13.80	13.84	1450196
2016-07-26	13.90	13.93	13.85	13.89	1640486
2016-07-27	13.97	13.99	13.84	13.96	2172574
2016-07-28	13.95	13.96	13.88	13.95	1537812
2016-07-29	14.06	14.14	14.03	14.11	3940448
2016-08-01	14.08	14.10	14.00	14.02	2324596
2016-08-02	14.00	14.02	13.90	13.95	1706606
2016-08-03	13.85	13.91	13.83	13.90	1590060
2016-08-04	13.94	13.99	13.92	13.98	1609120
2016-08-05	13.99	14.05	13.98	14.04	1512136
2016-08-08	14.08	14.09	14.06	14.08	1547002
2016-08-09	14.14	14.24	14.14	14.20	1815306
2016-08-10	14.30	14.30	14.24	14.25	2958826
2016-08-11	14.32	14.38	14.30	14.35	2538358
2016-08-12	14.37	14.37	14.30	14.32	1395920
2016-08-15	14.37	14.41	14.37	14.38	1571814
2016-08-16	14.37	14.39	14.33	14.35	1186696
2016-08-17	14.32	14.38	14.24	14.35	1469312
2016-08-18	14.35	14.42	14.33	14.41	1486830
2016-08-19	14.29	14.33	14.24	14.31	1642876
2016-08-22	14.28	14.33	14.24	14.32	1434354
2016-08-23	14.42	14.45	14.38	14.38	1571040
2016-08-24	14.41	14.41	14.33	14.35	1251502
2016-08-25	14.32	14.33	14.29	14.31	1621256
2016-08-26	14.32	14.45	14.15	14.21	4325266
2016-08-29	14.19	14.26	14.19	14.26	1461630
2016-08-30	14.28	14.29	14.21	14.23	1704750
2016-08-31	14.23	14.25	14.15	14.19	2491874
2016-09-01	14.25	14.30	14.22	14.30	2202872
2016-09-02	14.42	14.47	14.39	14.45	1758328
2016-09-06	14.50	14.58	14.50	14.58	2531480
2016-09-07	14.62	14.63	14.55	14.59	2107924
2016-09-08	14.56	14.61	14.53	14.55	1845080
2016-09-09	14.42	14.42	14.24	14.25	3769194
2016-09-12	14.15	14.36	14.12	14.36	3264944
2016-09-13	14.18	14.19	14.00	14.06	4517684
2016-09-14	14.05	14.13	14.02	14.05	4695868
2016-09-15	14.05	14.19	14.02	14.16	4327854
2016-09-16	14.03	14.03	13.96	13.99	3133242
2016-09-19	14.12	14.16	14.06	14.07	2196770
2016-09-20	14.19	14.21	14.14	14.15	1778090
2016-09-21	14.29	14.42	14.24	14.41	2239038
2016-09-22	14.60	14.64	14.54	14.56	2414346
2016-09-23	14.43	14.47	14.42	14.42	1721314
2016-09-26	14.32	14.32	14.27	14.28	2027830
2016-09-27	14.24	14.37	14.23	14.35	1916386
2016-09-28	14.41	14.48	14.31	14.48	2887890
2016-09-29	14.44	14.48	14.26	14.30	2585488
2016-09-30	14.35	14.44	14.32	14.40	3121090
2016-10-03	14.37	14.39	14.33	14.37	1480302
2016-10-04	14.42	14.44	14.29	14.33	2446658
2016-10-05	14.40	14.43	14.36	14.41	2476342
2016-10-06	14.34	14.35	14.29	14.33	2150998
2016-10-07	14.29	14.29	14.15	14.25	2219916
2016-10-10	14.29	14.35	14.28	14.30	2242768
2016-10-11	14.24	14.24	14.06	14.10	2753864
2016-10-12	14.07	14.11	14.04	14.08	2575578
2016-10-13	13.93	14.06	13.89	14.03	3272170
2016-10-14	14.12	14.15	14.04	14.04	2153542
2016-10-17	14.03	14.05	14.00	14.02	3441196
2016-10-18	14.19	14.20	14.14	14.16	1640366
2016-10-19	14.20	14.25	14.19	14.21	2270576
2016-10-20	14.19	14.24	14.16	14.21	1908144
2016-10-21	14.12	14.18	14.10	14.17	1952774
2016-10-24	14.22	14.22	14.14	14.18	1842912
2016-10-25	14.14	14.18	14.11	14.16	1845454
2016-10-26	14.10	14.14	14.07	14.10	3833994
2016-10-27	14.14	14.14	14.07	14.09	2162596
2016-10-28	14.07	14.11	14.05	14.08	2972762
2016-10-31	14.07	14.10	14.03	14.08	2391712
2016-11-01	14.12	14.13	13.97	14.03	4093276
2016-11-02	14.01	14.02	13.91	13.92	3378080
2016-11-03	13.98	13.99	13.89	13.92	2490836
2016-11-04	13.83	13.87	13.78	13.80	7377616
2016-11-07	13.94	13.99	13.93	13.99	3434466
2016-11-08	13.95	14.06	13.93	14.03	2187786
2016-11-09	13.86	14.07	13.86	14.01	5653698
2016-11-10	14.00	14.04	13.86	13.96	3537328
2016-11-11	13.89	13.90	13.80	13.87	3732040
2016-11-14	13.76	13.81	13.74	13.80	5249398
2016-11-15	13.78	13.88	13.76	13.88	3960218
2016-11-16	13.76	13.79	13.73	13.75	3431430
2016-11-17	13.81	13.86	13.80	13.84	3170394
2016-11-18	13.74	13.75	13.69	13.71	4839514
2016-11-21	13.76	13.84	13.76	13.84	3940440
2016-11-22	13.86	13.88	13.81	13.88	2490660
2016-11-23	13.75	13.82	13.73	13.82	2400722
2016-11-25	13.86	13.87	13.84	13.86	1043870
2016-11-28	13.84	13.85	13.79	13.81	3304834
2016-11-29	13.81	13.91	13.79	13.89	3483116
2016-11-30	13.93	13.93	13.85	13.86	3993828
2016-12-01	13.86	13.87	13.81	13.83	9044844
2016-12-02	13.80	13.88	13.79	13.86	4814400
2016-12-05	13.93	14.01	13.92	13.98	4524470
2016-12-06	14.00	14.08	13.99	14.06	4508796
2016-12-07	14.12	14.29	14.11	14.27	2988478
2016-12-08	14.25	14.29	14.22	14.27	5413738
2016-12-09	14.28	14.33	14.27	14.33	2917152
2016-12-12	14.31	14.33	14.26	14.28	3609320
2016-12-13	14.39	14.45	14.39	14.42	4192256
2016-12-14	14.40	14.42	14.18	14.20	3448116
2016-12-15	14.16	14.19	14.14	14.18	3397646
2016-12-16	14.18	14.21	14.15	14.18	3381290
2016-12-19	13.84	13.88	13.80	13.81	4972736
2016-12-20	13.81	13.86	13.81	13.86	3787818
2016-12-21	13.85	13.86	13.83	13.85	5864504
2016-12-22	13.83	13.85	13.81	13.82	4212762
2016-12-23	13.82	13.84	13.82	13.83	3260960
2016-12-27	13.84	13.85	13.83	13.84	7344080
2016-12-28	13.83	13.83	13.76	13.78	5165398
2016-12-29	13.80	13.84	13.78	13.81	6217412
2016-12-30	13.90	13.92	13.82	13.84	5263322
2017-01-03	13.91	13.94	13.89	13.94	4815448
2017-01-04	14.02	14.10	14.01	14.10	7776616
2017-01-05	14.14	14.23	14.14	14.22	3496562
2017-01-06	14.17	14.18	14.15	14.17	4888426
2017-01-09	14.13	14.16	14.10	14.14	3063358
2017-01-10	14.15	14.19	14.14	14.15	2433706
2017-01-11	14.13	14.24	14.11	14.24	2778656
2017-01-12	14.28	14.28	14.20	14.26	3367142
2017-01-13	14.28	14.32	14.26	14.31	2170220
2017-01-17	14.29	14.29	14.25	14.27	3328358
2017-01-18	14.24	14.25	14.18	14.20	2870428
2017-01-19	14.20	14.21	14.14	14.18	2835274
2017-01-20	14.22	14.26	14.21	14.26	3886076
2017-01-23	14.25	14.29	14.21	14.29	2783984
2017-01-24	14.28	14.36	14.27	14.34	3178190
2017-01-25	14.43	14.49	14.41	14.49	3068982
2017-01-26	14.47	14.48	14.42	14.44	4442176
2017-01-27	14.43	14.44	14.38	14.41	3101522
2017-01-30	14.30	14.31	14.25	14.31	3779514
2017-01-31	14.34	14.36	14.29	14.35	3393140
2017-02-01	14.43	14.43	14.35	14.40	4563324
2017-02-02	14.42	14.43	14.37	14.40	2816788
2017-02-03	14.44	14.48	14.42	14.47	3464118
2017-02-06	14.34	14.37	14.32	14.37	4161262
2017-02-07	14.34	14.35	14.32	14.34	6026558
2017-02-08	14.34	14.38	14.31	14.38	2860178
2017-02-09	14.40	14.44	14.38	14.43	2818496
2017-02-10	14.43	14.49	14.42	14.48	2872912
2017-02-13	14.54	14.55	14.51	14.53	2242966
2017-02-14	14.50	14.52	14.43	14.52	2968476
2017-02-15	14.47	14.58	14.46	14.58	2454334
2017-02-16	14.58	14.61	14.56	14.61	3640066
2017-02-17	14.52	14.57	14.51	14.57	3512682
2017-02-21	14.57	14.62	14.56	14.62	3245212
2017-02-22	14.57	14.63	14.55	14.63	2704590
2017-02-23	14.67	14.68	14.62	14.64	3289618
2017-02-24	14.50	14.55	14.49	14.53	2731244
2017-02-27	14.50	14.53	14.48	14.53	3136304
2017-02-28	14.52	14.55	14.47	14.49	3511050
2017-03-01	14.59	14.67	14.58	14.64	3327610
2017-03-02	14.59	14.60	14.54	14.55	3747172
2017-03-03	14.57	14.63	14.54	14.62	2429714
2017-03-06	14.58	14.58	14.54	14.58	3338540
2017-03-07	14.54	14.56	14.51	14.54	2330234
2017-03-08	14.52	14.54	14.46	14.47	3037720
2017-03-09	14.51	14.53	14.48	14.52	2951812
2017-03-10	14.62	14.65	14.59	14.64	2216162
2017-03-13	14.68	14.71	14.68	14.71	3025484
2017-03-14	14.62	14.62	14.58	14.60	3179366
2017-03-15	14.64	14.83	14.63	14.82	3183980
2017-03-16	14.91	14.91	14.86	14.89	3453870
2017-03-17	14.92	14.94	14.88	14.91	2836606
2017-03-20	14.93	14.94	14.87	14.90	3385044
2017-03-21	15.00	15.02	14.81	14.82	3846846
2017-03-22	14.78	14.84	14.75	14.83	2667558
2017-03-23	14.82	14.90	14.80	14.87	2713408
2017-03-24	14.90	14.93	14.88	14.91	2837274
2017-03-27	14.90	14.96	14.86	14.96	2058270
2017-03-28	14.97	15.03	14.96	15.01	3061498
2017-03-29	14.96	15.03	14.95	15.02	3209988
2017-03-30	14.99	15.01	14.96	14.97	2483910
2017-03-31	14.91	14.97	14.90	14.94	3636866
2017-04-03	14.92	14.94	14.82	14.93	5579198
2017-04-04	14.87	14.93	14.84	14.93	4071004
2017-04-05	14.92	14.95	14.84	14.85	3177038
2017-04-06	14.84	14.87	14.82	14.84	3313546
2017-04-07	14.83	14.86	14.82	14.84	10841916
2017-04-10	14.82	14.84	14.80	14.83	12525276
2017-04-11	14.88	14.89	14.78	14.89	3607532
2017-04-12	14.87	14.89	14.82	14.88	3986860
2017-04-13	14.83	14.83	14.77	14.79	2503246
2017-04-17	14.87	14.90	14.85	14.90	3007840
2017-04-18	14.78	14.81	14.73	14.80	4112576
2017-04-19	14.82	14.83	14.73	14.74	2075330
2017-04-20	14.86	14.90	14.85	14.87	3044874
2017-04-21	14.87	14.88	14.84	14.88	2660310
2017-04-24	15.20	15.23	15.18	15.23	7025696
2017-04-25	15.30	15.34	15.27	15.32	3955674
2017-04-26	15.29	15.33	15.27	15.28	2500260
2017-04-27	15.30	15.30	15.24	15.28	2380066
2017-04-28	15.28	15.29	15.26	15.26	3766634
2017-05-01	15.32	15.35	15.29	15.33	2757406
2017-05-02	15.37	15.42	15.35	15.42	2639638
2017-05-03	15.36	15.39	15.33	15.37	3073038
2017-05-04	15.41	15.48	15.39	15.48	2588306
2017-05-05	15.49	15.64	15.48	15.64	2700674
2017-05-08	15.57	15.57	15.53	15.56	2754716
2017-05-09	15.56	15.56	15.50	15.53	2578382
2017-05-10	15.54	15.55	15.51	15.55	2416588
2017-05-11	15.49	15.51	15.45	15.51	2233534
2017-05-12	15.53	15.59	15.52	15.59	3027162
2017-05-15	15.64	15.68	15.63	15.68	2682970
2017-05-16	15.75	15.77	15.74	15.76	3294274
2017-05-17	15.69	15.69	15.56	15.57	3104914
2017-05-18	15.52	15.61	15.51	15.60	2216806
2017-05-19	15.71	15.79	15.70	15.78	2711482
2017-05-22	15.81	15.84	15.79	15.82	2556322
2017-05-23	15.85	15.85	15.79	15.81	2904302
2017-05-24	15.79	15.83	15.76	15.83	1770112
2017-05-25	15.85	15.87	15.81	15.83	3777982
2017-05-26	15.77	15.80	15.75	15.80	2081068
2017-05-30	15.75	15.78	15.74	15.77	2026292
2017-05-31	15.85	15.86	15.78	15.79	2798714
2017-06-01	15.85	15.91	15.83	15.91	2285316
2017-06-02	16.01	16.07	15.98	16.06	2453054
2017-06-05	16.00	16.00	15.95	15.99	2134588
2017-06-06	15.93	15.95	15.91	15.95	4080066
2017-06-07	15.98	15.99	15.88	15.93	2164136
2017-06-08	15.89	15.92	15.86	15.92	2542842
2017-06-09	15.86	15.91	15.81	15.87	2310676
2017-06-12	15.82	15.83	15.76	15.81	2190064
2017-06-13	15.91	15.95	15.89	15.95	2391476
2017-06-14	16.03	16.03	15.88	15.92	2194762
2017-06-15	15.70	15.77	15.68	15.77	2966490
2017-06-16	15.83	15.89	15.80	15.89	1684292
2017-06-19	15.95	15.98	15.95	15.96	2387422
2017-06-20	15.92	15.92	15.80	15.82	2665448
2017-06-21	15.80	15.82	15.76	15.80	6758332
2017-06-22	15.81	15.85	15.79	15.82	2159340
2017-06-23	15.82	15.88	15.79	15.86	2270982
2017-06-26	15.96	15.97	15.88	15.89	2218100
2017-06-27	15.91	15.93	15.87	15.90	15105682
2017-06-28	15.96	16.04	15.94	16.03	3331008
2017-06-29	15.99	15.99	15.81	15.88	3235956
2017-06-30	15.93	15.93	15.80	15.89	3325786
2017-07-03	15.88	15.92	15.87	15.87	2165598
2017-07-05	15.84	15.87	15.78	15.87	4068122
2017-07-06	15.79	15.83	15.75	15.79	4352826
2017-07-07	15.77	15.82	15.73	15.82	3759518
2017-07-10	15.81	15.86	15.79	15.85	2192224
2017-07-11	15.82	15.89	15.79	15.89	2243902
2017-07-12	15.97	16.05	15.97	16.02	2892912
2017-07-13	16.05	16.08	16.02	16.07	2749700
2017-07-14	16.12	16.20	16.11	16.19	2862542
2017-07-17	16.17	16.19	16.14	16.16	2271908
2017-07-18	16.16	16.18	16.14	16.18	2362168
2017-07-19	16.21	16.25	16.21	16.25	2313586
2017-07-20	16.29	16.33	16.27	16.32	3397400
2017-07-21	16.26	16.27	16.19	16.27	2506280
2017-07-24	16.21	16.23	16.16	16.23	2383144
2017-07-25	16.31	16.31	16.24	16.24	1891952
2017-07-26	16.29	16.37	16.26	16.34	2544118
2017-07-27	16.37	16.37	16.24	16.29	2220868
2017-07-28	16.25	16.30	16.23	16.30	1558716
2017-07-31	16.32	16.35	16.28	16.35	1775812
2017-08-01	16.45	16.47	16.41	16.43	2263104
2017-08-02	16.44	16.45	16.39	16.44	2697336
2017-08-03	16.43	16.45	16.40	16.42	2238256
2017-08-04	16.43	16.45	16.37	16.43	1992712
2017-08-07	16.41	16.45	16.40	16.45	2079758
2017-08-08	16.43	16.43	16.35	16.37	1988488
2017-08-09	16.26	16.32	16.24	16.32	6106208
2017-08-10	16.22	16.22	16.07	16.10	4389700
2017-08-11	16.08	16.11	16.04	16.08	5271320
2017-08-14	16.17	16.23	16.17	16.20	2735658
2017-08-15	16.18	16.18	16.13	16.18	2813734
2017-08-16	16.23	16.28	16.22	16.27	2518298
2017-08-17	16.22	16.23	16.09	16.10	2871840
2017-08-18	16.13	16.17	16.08	16.13	3180580
2017-08-21	16.14	16.15	16.09	16.14	1984872
2017-08-22	16.16	16.22	16.16	16.21	2577394
2017-08-23	16.18	16.23	16.16	16.22	3003142
2017-08-24	16.24	16.25	16.19	16.20	2408860
2017-08-25	16.26	16.32	16.24	16.29	1945122
2017-08-28	16.32	16.32	16.27	16.28	2566348
2017-08-29	16.20	16.25	16.18	16.23	2409202
2017-08-30	16.20	16.21	16.18	16.20	1989448
2017-08-31	16.27	16.34	16.25	16.33	3500220
2017-09-01	16.40	16.40	16.34	16.35	2179696
2017-09-05	16.31	16.32	16.18	16.24	3280396
2017-09-06	16.31	16.37	16.30	16.34	2692442
2017-09-07	16.47	16.48	16.43	16.47	2217552
2017-09-08	16.50	16.51	16.46	16.48	3371370
2017-09-11	16.57	16.63	16.57	16.60	2207082
2017-09-12	16.63	16.65	16.62	16.64	2066646
2017-09-13	16.62	16.62	16.55	16.57	1836906
2017-09-14	16.54	16.60	16.53	16.60	1985276
2017-09-15	16.63	16.63	16.58	16.61	2071766
2017-09-18	16.67	16.69	16.61	16.66	2589696
2017-09-19	16.72	16.73	16.69	16.72	2306138
2017-09-20	16.74	16.80	16.61	16.70	2294960
2017-09-21	16.66	16.69	16.64	16.67	1942704
2017-09-22	16.71	16.73	16.69	16.71	1820614
2017-09-25	16.66	16.69	16.59	16.63	2599518
2017-09-26	16.60	16.61	16.53	16.58	3144682
2017-09-27	16.56	16.61	16.56	16.60	2327698
2017-09-28	16.60	16.66	16.60	16.63	2323144
2017-09-29	16.68	16.74	16.65	16.74	3184604
2017-10-02	16.69	16.74	16.67	16.73	2938372
2017-10-03	16.74	16.79	16.73	16.79	2500702
2017-10-04	16.76	16.77	16.74	16.77	4785634
2017-10-05	16.72	16.76	16.72	16.75	2088084
2017-10-06	16.68	16.73	16.66	16.73	1825122
2017-10-09	16.74	16.75	16.72	16.74	31894174
2017-10-10	16.83	16.90	16.82	16.88	4121248
2017-10-11	16.91	16.95	16.89	16.95	2717088
2017-10-12	16.92	16.96	16.90	16.94	2512938
2017-10-13	17.03	17.04	17.01	17.02	2121216
2017-10-16	17.02	17.03	16.99	17.01	2055656
2017-10-17	16.97	16.98	16.93	16.98	2607302
2017-10-18	17.00	17.02	16.97	17.01	1842482
2017-10-19	16.93	16.97	16.92	16.97	1890044
2017-10-20	16.97	16.98	16.93	16.96	2553880
2017-10-23	16.97	16.97	16.91	16.92	2077230
2017-10-24	16.95	16.98	16.93	16.95	1829178
2017-10-25	16.95	16.95	16.82	16.88	2463638
2017-10-26	16.92	16.93	16.88	16.88	2262794
2017-10-27	16.87	16.93	16.85	16.93	2066654
2017-10-30	16.94	16.97	16.93	16.97	2279122
2017-10-31	17.02	17.06	16.99	17.04	3203438
2017-11-01	17.14	17.16	17.08	17.08	2517436
2017-11-02	17.08	17.13	17.07	17.13	3829146
2017-11-03	17.12	17.12	17.05	17.11	2225312
2017-11-06	17.07	17.15	17.07	17.15	2857522
2017-11-07	17.11	17.12	17.03	17.09	2454980
2017-11-08	17.12	17.16	17.10	17.15	1939248
2017-11-09	17.01	17.05	16.94	17.05	3790582
2017-11-10	17.01	17.02	16.96	16.98	3292886
2017-11-13	16.85	16.94	16.83	16.93	2976600
2017-11-14	16.90	16.92	16.85	16.91	2704816
2017-11-15	16.78	16.85	16.75	16.84	3362654
2017-11-16	16.96	17.00	16.94	16.99	2381610
2017-11-17	16.94	16.95	16.90	16.94	2464084
2017-11-20	16.96	17.00	16.96	16.97	2582182
2017-11-21	17.07	17.11	17.06	17.08	2359060
2017-11-22	17.16	17.17	17.08	17.13	3009776
2017-11-24	17.25	17.27	17.25	17.26	1291634
2017-11-27	17.23	17.23	17.14	17.14	2932168
2017-11-28	17.20	17.24	17.17	17.23	2410234
2017-11-29	17.25	17.25	17.13	17.16	2245662
2017-11-30	17.24	17.24	17.16	17.17	3285630
2017-12-01	17.13	17.17	17.05	17.14	3435946
2017-12-04	17.18	17.18	17.07	17.07	3001888
2017-12-05	17.10	17.12	17.04	17.05	3517490
2017-12-06	16.99	17.02	16.97	17.02	6885252
2017-12-07	16.99	17.07	16.97	17.04	4232840
2017-12-08	17.11	17.12	17.07	17.12	2133152
2017-12-11	17.14	17.17	17.13	17.16	2295636
2017-12-12	17.15	17.19	17.13	17.18	2978448
2017-12-13	17.21	17.28	17.19	17.25	2750758
2017-12-14	17.24	17.24	17.16	17.16	2928240
2017-12-15	17.15	17.17	17.11	17.15	2681266
2017-12-18	16.92	16.97	16.90	16.93	3519080
2017-12-19	16.92	16.92	16.84	16.87	3531774
2017-12-20	16.90	16.91	16.84	16.86	4565794
2017-12-21	16.87	16.95	16.86	16.91	4100312
2017-12-22	16.92	16.96	16.90	16.96	3353334
2017-12-26	16.94	16.99	16.92	16.96	8179310
2017-12-27	16.99	17.01	16.97	16.99	3269920
2017-12-28	17.06	17.06	17.01	17.03	3047900
2017-12-29	17.10	17.11	17.03	17.04	3820754
2018-01-02	17.10	17.17	17.07	17.16	4325102
2018-01-03	17.19	17.28	17.18	17.28	4303918
2018-01-04	17.41	17.45	17.39	17.44	4363126
2018-01-05	17.50	17.54	17.47	17.54	3834682
2018-01-08	17.52	17.53	17.49	17.53	3515266
2018-01-09	17.53	17.54	17.47	17.54	5320438
2018-01-10	17.54	17.54	17.47	17.50	4327838
2018-01-11	17.53	17.61	17.52	17.61	3096850
2018-01-12	17.67	17.77	17.64	17.77	3977890
2018-01-16	17.84	17.84	17.73	17.76	4025936
2018-01-17	17.81	17.90	17.75	17.85	4981936
2018-01-18	17.79	17.83	17.75	17.82	3452814
2018-01-19	17.90	17.90	17.84	17.90	3661550
2018-01-22	17.90	17.98	17.88	17.98	4957402
2018-01-23	18.00	18.04	17.97	18.04	4188482
2018-01-24	18.14	18.15	18.01	18.08	4433014
2018-01-25	18.16	18.16	17.97	18.02	4121054
2018-01-26	18.11	18.18	18.09	18.18	3910764
2018-01-29	18.05	18.05	17.98	18.01	4944162
2018-01-30	17.93	17.94	17.83	17.86	6036756
2018-01-31	17.93	17.93	17.82	17.86	3893406
2018-02-01	17.82	17.90	17.79	17.88	3305394
2018-02-02	17.69	17.70	17.47	17.48	7168970
2018-02-05	17.28	17.35	16.75	16.79	14226932
2018-02-06	16.72	17.16	16.71	17.14	14278938
2018-02-07	16.95	17.08	16.87	16.89	7063370
2018-02-08	16.92	16.92	16.46	16.46	11720990
2018-02-09	16.58	16.64	16.15	16.55	19704732
2018-02-12	16.68	16.83	16.61	16.79	6908350
2018-02-13	16.68	16.77	16.66	16.75	5236678
2018-02-14	16.65	17.05	16.64	17.05	4933946
2018-02-15	17.16	17.19	17.01	17.17	4392420
2018-02-16	17.19	17.31	17.18	17.24	4110820
2018-02-20	17.10	17.16	17.02	17.06	4862458
2018-02-21	17.10	17.21	16.97	16.98	4337520
2018-02-22	17.05	17.14	17.00	17.05	3799716
2018-02-23	17.13	17.22	17.09	17.21	3446836
2018-02-26	17.28	17.37	17.22	17.37	3502418
2018-02-27	17.27	17.28	17.09	17.10	4583846
2018-02-28	17.14	17.14	16.91	16.91	5127282
2018-03-01	16.81	16.88	16.58	16.68	5296014
2018-03-02	16.61	16.75	16.54	16.74	5569500
2018-03-05	16.61	16.83	16.60	16.83	4073706
2018-03-06	16.98	16.99	16.89	16.96	6664814
2018-03-07	16.87	16.95	16.81	16.93	6017196
2018-03-08	16.99	17.00	16.91	16.97	3526164
2018-03-09	17.02	17.10	16.98	17.10	3466154
2018-03-12	17.12	17.15	17.08	17.12	3859302
2018-03-13	17.18	17.19	16.98	17.01	4802546
2018-03-14	17.15	17.15	17.00	17.06	3773288
2018-03-15	17.07	17.12	17.01	17.04	3081542
2018-03-16	17.02	17.07	17.00	17.02	3288992
2018-03-19	16.96	16.96	16.80	16.88	5151512
2018-03-20	16.87	16.92	16.85	16.90	6583810
2018-03-21	16.88	17.00	16.86	16.94	4259160
2018-03-22	16.76	16.80	16.61	16.62	7287154
2018-03-23	16.65	16.68	16.42	16.42	9040966
2018-03-26	16.66	16.72	16.51	16.72	7306530
2018-03-27	16.79	16.81	16.53	16.58	5170506
2018-03-28	16.68	16.78	16.61	16.67	3606358
2018-03-29	16.79	16.91	16.76	16.86	4796138
2018-04-02	16.80	16.81	16.50	16.59	9101446
2018-04-03	16.71	16.74	16.62	16.73	5872350
2018-04-04	16.50	16.77	16.49	16.77	5043866
2018-04-05	16.84	16.92	16.82	16.89	4351610
2018-04-06	16.85	16.91	16.69	16.75	3941778
2018-04-09	16.92	17.00	16.86	16.90	4430622
2018-04-10	17.05	17.10	17.02	17.08	4363228
2018-04-11	17.03	17.10	17.00	17.01	4438328
2018-04-12	17.02	17.09	17.01	17.07	2825980
2018-04-13	17.11	17.13	17.03	17.08	3419732
2018-04-16	17.12	17.13	17.08	17.11	3382882
2018-04-17	17.14	17.22	17.12	17.20	3436448
2018-04-18	17.27	17.31	17.25	17.30	2967614
2018-04-19	17.29	17.30	17.17	17.22	3260748
2018-04-20	17.17	17.17	17.11	17.14	3079744
2018-04-23	17.13	17.15	17.07	17.12	2972752
2018-04-24	17.16	17.16	16.99	17.04	4171932
2018-04-25	16.97	17.04	16.93	17.02	4669948
2018-04-26	17.11	17.15	17.07	17.12	3549200
2018-04-27	17.14	17.17	17.09	17.16	2280314
2018-04-30	17.14	17.19	17.09	17.10	2992130
2018-05-01	17.09	17.09	16.95	17.05	2958602
2018-05-02	17.12	17.14	17.01	17.03	5640230
2018-05-03	17.05	17.09	16.92	17.07	3266258
2018-05-04	16.94	17.14	16.91	17.12	4946772
2018-05-07	17.12	17.17	17.10	17.13	2775508
2018-05-08	17.07	17.13	17.03	17.12	4185036
2018-05-09	17.12	17.19	17.10	17.18	2640160
2018-05-10	17.24	17.30	17.21	17.30	3541252
2018-05-11	17.35	17.37	17.32	17.34	2165282
2018-05-14	17.40	17.41	17.35	17.37	2321918
2018-05-15	17.22	17.27	17.17	17.24	3056866
2018-05-16	17.24	17.29	17.22	17.27	2687716
2018-05-17	17.28	17.31	17.24	17.28	3205324
2018-05-18	17.24	17.25	17.20	17.22	3081874
2018-05-21	17.32	17.34	17.29	17.34	2895736
2018-05-22	17.36	17.38	17.30	17.32	2491998
2018-05-23	17.12	17.17	17.07	17.17	3588924
2018-05-24	17.13	17.13	16.98	17.10	3568522
2018-05-25	16.98	17.02	16.96	17.00	2967256
2018-05-29	16.75	16.79	16.60	16.67	11918972
2018-05-30	16.78	16.90	16.74	16.89	4910528
2018-05-31	16.85	16.86	16.72	16.81	5191036
2018-06-01	16.92	16.94	16.86	16.93	3620460
2018-06-04	17.05	17.07	16.98	17.00	6806418
2018-06-05	16.99	17.00	16.93	16.97	3414290
2018-06-06	17.04	17.12	17.00	17.12	3111740
2018-06-07	17.13	17.14	16.99	17.03	4153768
2018-06-08	17.02	17.07	16.97	17.06	2776630
2018-06-11	17.12	17.19	17.09	17.16	2779770
2018-06-12	17.12	17.13	17.03	17.06	3196572
2018-06-13	17.09	17.12	17.00	17.07	2620058
2018-06-14	17.06	17.10	17.01	17.03	2346498
2018-06-15	16.93	16.93	16.84	16.92	3660266
2018-06-18	16.73	16.80	16.70	16.80	3430056
2018-06-19	16.57	16.64	16.53	16.64	8264864
2018-06-20	16.71	16.71	16.63	16.67	4882126
2018-06-21	16.61	16.62	16.53	16.54	8138788
2018-06-22	16.75	16.79	16.68	16.72	5496730
2018-06-25	16.60	16.61	16.45	16.49	11527530
2018-06-26	16.53	16.55	16.46	16.51	11111538
2018-06-27	16.54	16.59	16.36	16.38	6538886
2018-06-28	16.36	16.44	16.32	16.42	12222990
2018-06-29	16.55	16.61	16.52	16.53	6374574
2018-07-02	16.29	16.36	16.28	16.36	11349634
2018-07-03	16.48	16.50	16.39	16.39	4749356
2018-07-05	16.54	16.55	16.48	16.54	6545458
2018-07-06	16.55	16.66	16.54	16.64	3190190
2018-07-09	16.76	16.79	16.73	16.78	2882486
2018-07-10	16.77	16.80	16.75	16.80	4207358
2018-07-11	16.60	16.64	16.46	16.51	3056278
2018-07-12	16.60	16.65	16.56	16.64	4527112
2018-07-13	16.63	16.70	16.61	16.70	2109816
2018-07-16	16.70	16.71	16.66	16.69	3147058
2018-07-17	16.63	16.73	16.63	16.72	3058254
2018-07-18	16.69	16.75	16.67	16.73	2567726
2018-07-19	16.63	16.70	16.60	16.67	3194104
2018-07-20	16.69	16.78	16.68	16.76	3328174
2018-07-23	16.76	16.76	16.71	16.74	2965838
2018-07-24	16.88	16.91	16.81	16.84	2585506
2018-07-25	16.85	17.00	16.78	16.99	2573202
2018-07-26	16.91	16.94	16.89	16.90	2344188
2018-07-27	16.99	17.01	16.91	16.94	2573098
2018-07-30	16.98	17.00	16.93	16.93	8592150
2018-07-31	16.98	17.00	16.94	16.94	2525948
2018-08-01	16.93	16.94	16.85	16.90	3267126
2018-08-02	16.69	16.76	16.66	16.76	4944998
2018-08-03	16.72	16.79	16.70	16.79	3889764
2018-08-06	16.67	16.73	16.65	16.71	3208342
2018-08-07	16.86	16.88	16.80	16.82	2269532
2018-08-08	16.80	16.84	16.76	16.82	2562432
2018-08-09	16.83	16.84	16.77	16.78	2387436
2018-08-10	16.49	16.50	16.42	16.46	11919126
2018-08-13	16.42	16.45	16.34	16.38	14379524
2018-08-14	16.40	16.42	16.36	16.41	10354874
2018-08-15	16.19	16.19	16.06	16.16	18022942
2018-08-16	16.24	16.32	16.24	16.27	11130110
2018-08-17	16.25	16.41	16.24	16.38	3881576
2018-08-20	16.43	16.47	16.42	16.46	3519270
2018-08-21	16.55	16.60	16.51	16.55	3372858
2018-08-22	16.62	16.65	16.59	16.62	3624286
2018-08-23	16.53	16.56	16.48	16.50	5198986
2018-08-24	16.59	16.63	16.55	16.62	2846200
2018-08-27	16.75	16.84	16.74	16.82	3387436
2018-08-28	16.88	16.88	16.79	16.79	3581818
2018-08-29	16.81	16.89	16.78	16.89	3634802
2018-08-30	16.76	16.78	16.69	16.74	3596676
2018-08-31	16.66	16.70	16.55	16.62	3699058
2018-09-04	16.42	16.46	16.38	16.46	5914442
2018-09-05	16.37	16.38	16.27	16.33	8247804
2018-09-06	16.31	16.34	16.20	16.28	6627236
2018-09-07	16.13	16.20	16.10	16.15	6650628
2018-09-10	16.27	16.28	16.22	16.24	5078370
2018-09-11	16.17	16.26	16.13	16.26	6923054
2018-09-12	16.26	16.36	16.25	16.33	5198254
2018-09-13	16.46	16.48	16.39	16.44	4074886
2018-09-14	16.48	16.50	16.41	16.46	4830500
2018-09-17	16.52	16.56	16.47	16.47	3741084
2018-09-18	16.57	16.67	16.57	16.65	3254724
2018-09-19	16.68	16.73	16.67	16.72	2048394
2018-09-20	16.87	16.92	16.83	16.89	3468602
2018-09-21	16.89	16.93	16.88	16.91	2913264
2018-09-24	16.91	16.91	16.83	16.84	2789982
2018-09-25	16.95	16.97	16.91	16.92	3083448
2018-09-26	16.91	17.03	16.91	16.93	2932880
2018-09-27	16.90	16.97	16.88	16.89	3323714
2018-09-28	16.76	16.83	16.74	16.77	3305680
2018-10-01	16.83	16.85	16.79	16.81	5168098
2018-10-02	16.67	16.72	16.64	16.70	3919976
2018-10-03	16.73	16.73	16.65	16.67	3422778
2018-10-04	16.56	16.56	16.39	16.47	5341812
2018-10-05	16.42	16.45	16.31	16.38	4948536
2018-10-08	16.21	16.30	16.16	16.30	10356844
2018-10-09	16.14	16.27	16.10	16.25	8844210
2018-10-10	16.19	16.19	15.86	15.89	16403244
2018-10-11	15.83	15.89	15.57	15.66	34042186
2018-10-12	15.80	15.80	15.57	15.73	18713500
2018-10-15	15.70	15.77	15.64	15.71	11508470
2018-10-16	15.90	15.99	15.86	15.97	9941194
2018-10-17	15.92	15.92	15.79	15.87	8115990
2018-10-18	15.80	15.81	15.56	15.62	7777642
2018-10-19	15.69	15.79	15.69	15.71	5518122
2018-10-22	15.72	15.73	15.59	15.63	5051420
2018-10-23	15.38	15.54	15.28	15.49	15140998
2018-10-24	15.39	15.40	15.05	15.07	12213268
2018-10-25	15.16	15.29	15.10	15.24	12701876
2018-10-26	15.02	15.20	14.90	15.11	12081976
2018-10-29	15.26	15.29	14.93	15.05	7954816
2018-10-30	15.10	15.24	15.07	15.24	10458608
2018-10-31	15.36	15.43	15.33	15.36	6932212
2018-11-01	15.47	15.54	15.42	15.54	8088232
2018-11-02	15.70	15.71	15.49	15.58	7201070
2018-11-05	15.59	15.62	15.53	15.58	6602014
2018-11-06	15.59	15.66	15.57	15.66	5281730
2018-11-07	15.78	15.86	15.74	15.86	5554608
2018-11-08	15.79	15.82	15.66	15.70	5512062
2018-11-09	15.59	15.62	15.51	15.60	6746286
2018-11-12	15.50	15.50	15.32	15.34	10814898
2018-11-13	15.39	15.51	15.33	15.40	10818302
2018-11-14	15.49	15.52	15.32	15.40	10772650
2018-11-15	15.31	15.50	15.25	15.47	14386426
2018-11-16	15.37	15.50	15.35	15.48	14454816
2018-11-19	15.47	15.47	15.31	15.36	7790022
2018-11-20	15.14	15.19	15.04	15.07	17985434
2018-11-21	15.24	15.34	15.22	15.28	17838290
2018-11-23	15.17	15.23	15.14	15.19	4738112
2018-11-26	15.38	15.43	15.35	15.41	13750804
2018-11-27	15.34	15.36	15.28	15.36	11221920
2018-11-28	15.37	15.58	15.30	15.58	10381194
2018-11-29	15.49	15.55	15.45	15.51	9122188
2018-11-30	15.42	15.46	15.37	15.44	9575786
2018-12-03	15.68	15.68	15.59	15.66	12066542
2018-12-04	15.57	15.58	15.24	15.26	12848248
2018-12-06	14.99	15.11	14.82	15.11	29087142
2018-12-07	15.11	15.19	14.91	14.96	25010982
2018-12-10	14.89	14.91	14.68	14.84	22991716
2018-12-11	14.96	14.98	14.78	14.44	21387836
2018-12-12	14.66	14.74	14.64	14.65	16262226
2018-12-13	14.67	14.71	14.60	14.63	16658418
2018-12-14	14.45	14.52	14.42	14.43	18721746
2018-12-17	14.43	14.44	14.25	14.30	23911318
2018-12-18	14.38	14.42	14.28	14.31	37512804
2018-12-19	14.39	14.48	14.13	14.18	25393060
2018-12-20	14.19	14.24	14.07	14.12	40447434
2018-12-21	14.03	14.10	13.86	13.88	34474554
2018-12-24	13.87	13.93	13.72	13.72	14935454
2018-12-26	13.79	14.06	13.67	14.05	38515654
2018-12-27	13.88	14.07	13.78	14.06	46631806
2018-12-28	14.20	14.21	14.10	14.14	32793370
2018-12-31	14.20	14.22	14.12	14.18	33324424
2019-01-02	14.00	14.15	13.97	14.14	16578010
2019-01-03	14.09	14.10	13.98	14.04	13552436
2019-01-04	14.24	14.49	14.22	14.44	10259164
2019-01-07	14.46	14.57	14.42	14.51	11466408
2019-01-08	14.64	14.64	14.55	14.61	8942206
2019-01-09	14.75	14.81	14.70	14.79	8387942
2019-01-10	14.72	14.84	14.71	14.84	10009474
2019-01-11	14.73	14.78	14.69	14.76	7450380
2019-01-14	14.64	14.72	14.62	14.68	8857554
2019-01-15	14.72	14.78	14.69	14.77	7410350
2019-01-16	14.79	14.83	14.79	14.81	8722388
2019-01-17	14.74	14.90	14.73	14.88	8972444
2019-01-18	15.01	15.04	14.97	15.02	10568308
2019-01-22	14.87	14.88	14.76	14.80	13029866
2019-01-23	14.90	14.92	14.79	14.87	8808480
2019-01-24	14.88	14.93	14.84	14.90	12516828
2019-01-25	15.05	15.09	15.03	15.07	7630792
2019-01-28	14.96	15.01	14.93	15.01	10014562
2019-01-29	15.09	15.12	15.05	15.05	6841224
2019-01-30	15.12	15.27	15.07	15.21	6953040
2019-01-31	15.19	15.24	15.15	15.20	10640096
2019-02-01	15.20	15.22	15.16	15.20	9331734
2019-02-04	15.18	15.25	15.14	15.25	10399384
2019-02-05	15.34	15.37	15.32	15.37	11454680
2019-02-06	15.33	15.34	15.25	15.28	6703914
2019-02-07	15.17	15.17	15.03	15.09	16223032
2019-02-08	15.00	15.04	14.93	15.04	15862172
2019-02-11	15.03	15.05	14.98	15.01	13407808
2019-02-12	15.17	15.20	15.15	15.19	6938758
2019-02-13	15.24	15.27	15.19	15.20	5864408
2019-02-14	15.19	15.25	15.15	15.19	10099346
2019-02-15	15.34	15.41	15.31	15.41	5533180
2019-02-19	15.35	15.49	15.35	15.48	7255142
2019-02-20	15.50	15.59	15.49	15.54	4360354
2019-02-21	15.52	15.52	15.45	15.49	7207128
2019-02-22	15.56	15.58	15.52	15.56	4682260
2019-02-25	15.64	15.65	15.58	15.60	10514580
2019-02-26	15.62	15.70	15.61	15.65	5857732
2019-02-27	15.64	15.65	15.58	15.61	5292262
2019-02-28	15.59	15.61	15.55	15.56	7971896
2019-03-01	15.66	15.68	15.59	15.64	6697816
2019-03-04	15.66	15.66	15.51	15.58	6996464
2019-03-05	15.58	15.62	15.55	15.60	5427230
2019-03-06	15.61	15.61	15.54	15.55	9382698
2019-03-07	15.49	15.49	15.34	15.35	7911262
2019-03-08	15.24	15.34	15.23	15.34	5265560
2019-03-11	15.35	15.48	15.35	15.48	5132158
2019-03-12	15.49	15.50	15.46	15.49	5488698
2019-03-13	15.53	15.61	15.52	15.60	5514758
2019-03-14	15.57	15.61	15.55	15.58	5168986
2019-03-15	15.67	15.74	15.67	15.73	5479114
2019-03-18	15.75	15.81	15.74	15.81	4042258
2019-03-19	15.88	15.90	15.80	15.83	5549294
2019-03-20	15.78	15.91	15.72	15.84	6782618
2019-03-21	15.74	15.85	15.74	15.85	5329948
2019-03-22	15.68	15.69	15.53	15.55	7697270
2019-03-25	15.52	15.57	15.48	15.55	5717020
2019-03-26	15.66	15.69	15.60	15.64	4890424
2019-03-27	15.67	15.68	15.52	15.62	10230884
2019-03-28	15.59	15.62	15.54	15.61	5124128
2019-03-29	15.67	15.67	15.59	15.66	5740230
2019-04-01	15.82	15.87	15.79	15.87	4711940
2019-04-02	15.85	15.88	15.80	15.88	5313752
2019-04-03	15.98	16.03	15.96	15.98	4671392
2019-04-04	15.94	15.97	15.93	15.97	6630756
2019-04-05	15.95	16.00	15.94	16.00	6256084
2019-04-08	15.99	16.01	15.96	16.01	4327616
2019-04-09	15.95	15.95	15.90	15.91	5771048
2019-04-10	15.94	15.98	15.91	15.97	4568376
2019-04-11	15.95	15.97	15.91	15.95	4427004
2019-04-12	16.05	16.06	16.02	16.06	4673024
2019-04-15	16.07	16.08	16.03	16.07	3766448
2019-04-16	16.12	16.13	16.09	16.10	3829098
2019-04-17	16.17	16.17	16.10	16.14	4310470
2019-04-18	16.11	16.12	16.06	16.11	4747598
2019-04-22	16.06	16.10	16.05	16.10	4740164
2019-04-23	16.05	16.12	16.04	16.12	3472988
2019-04-24	16.02	16.03	15.95	15.98	4462740
2019-04-25	15.93	15.97	15.91	15.96	4403838
2019-04-26	16.00	16.03	15.96	16.02	3338720
2019-04-29	16.04	16.10	16.03	16.10	3740734
2019-04-30	16.09	16.12	16.03	16.11	4137402
2019-05-01	16.13	16.15	16.00	16.01	5774352
2019-05-02	16.03	16.03	15.94	15.98	4716764
2019-05-03	16.04	16.14	16.04	16.14	3883030
2019-05-06	15.80	15.98	15.79	15.98	4493210
2019-05-07	15.83	15.83	15.65	15.71	9095534
2019-05-08	15.70	15.77	15.68	15.72	5794620
2019-05-09	15.53	15.64	15.48	15.62	9664734
2019-05-10	15.61	15.74	15.52	15.72	7517010
2019-05-13	15.43	15.45	15.34	15.37	10823172
2019-05-14	15.46	15.55	15.46	15.52	7931450
2019-05-15	15.41	15.60	15.40	15.59	5869758
2019-05-16	15.63	15.73	15.62	15.68	3860820
2019-05-17	15.58	15.66	15.57	15.59	4023662
2019-05-20	15.52	15.56	15.48	15.52	3217942
2019-05-21	15.60	15.64	15.56	15.63	3910672
2019-05-22	15.56	15.60	15.55	15.56	3774330
2019-05-23	15.41	15.43	15.36	15.43	4881044
2019-05-24	15.57	15.58	15.52	15.56	3517106
2019-05-28	15.58	15.60	15.44	15.44	3683046
2019-05-29	15.34	15.34	15.26	15.33	6410882
2019-05-30	15.36	15.40	15.34	15.40	6335108
2019-05-31	15.21	15.28	15.18	15.27	7365258
2019-06-03	15.31	15.38	15.28	15.35	9403200
2019-06-04	15.45	15.54	15.42	15.53	4579938
2019-06-05	15.61	15.61	15.51	15.54	4913400
2019-06-06	15.58	15.63	15.55	15.59	4296060
2019-06-07	15.73	15.82	15.72	15.79	4617308
2019-06-10	15.81	15.86	15.80	15.83	3276832
2019-06-11	15.97	15.97	15.88	15.91	3482542
2019-06-12	15.85	15.85	15.77	15.78	4255552
2019-06-13	15.81	15.82	15.76	15.79	4273464
2019-06-14	15.70	15.70	15.67	15.69	4107470
2019-06-17	15.69	15.73	15.68	15.69	3760462
2019-06-18	15.80	15.91	15.80	15.91	4786788
2019-06-19	15.95	16.04	15.93	16.01	4249882
2019-06-20	16.20	16.21	16.11	16.17	4262680
2019-06-21	16.09	16.13	16.08	16.09	3552092
2019-06-24	16.13	16.14	16.11	16.13	4048718
2019-06-25	16.13	16.14	16.02	15.90	5741406
2019-06-26	15.97	15.97	15.92	15.93	3404586
2019-06-27	15.96	15.98	15.95	15.96	3564334
2019-06-28	16.03	16.06	16.01	16.05	4196006
2019-07-01	16.21	16.21	16.08	16.13	6864992
2019-07-02	16.16	16.17	16.13	16.17	6285876
2019-07-03	16.22	16.26	16.22	16.26	2108220
2019-07-05	16.13	16.15	16.04	16.15	4307082
2019-07-08	16.05	16.07	16.03	16.05	3664100
2019-07-09	15.93	15.98	15.91	15.98	3534264
2019-07-10	16.06	16.08	16.01	16.04	3675650
2019-07-11	16.07	16.08	16.00	16.05	3307412
2019-07-12	16.03	16.05	16.01	16.05	3017276
2019-07-15	16.07	16.08	16.05	16.06	2919722
2019-07-16	16.03	16.06	15.99	16.00	3282970
2019-07-17	16.04	16.04	15.97	15.98	2959456
2019-07-18	15.93	16.03	15.90	16.03	4009448
2019-07-19	16.03	16.04	15.98	15.99	3737662
2019-07-22	16.01	16.02	15.98	16.01	3472824
2019-07-23	16.09	16.11	16.06	16.10	2833152
2019-07-24	16.06	16.10	16.05	16.10	2792822
2019-07-25	16.07	16.07	15.93	15.94	4342970
2019-07-26	15.99	16.01	15.97	15.99	2872344
2019-07-29	16.03	16.03	15.97	15.99	2499684
2019-07-30	15.83	15.84	15.79	15.83	8246756
2019-07-31	15.82	15.87	15.60	15.73	6285938
2019-08-01	15.73	15.86	15.60	15.65	6849558
2019-08-02	15.59	15.60	15.46	15.54	8262672
2019-08-05	15.30	15.30	15.07	15.15	15771348
2019-08-06	15.26	15.28	15.13	15.24	14313268
2019-08-07	15.18	15.33	15.12	15.32	8503696
2019-08-08	15.36	15.50	15.34	15.47	7150056
2019-08-09	15.42	15.43	15.32	15.37	8066196
2019-08-12	15.30	15.34	15.21	15.24	5119244
2019-08-13	15.20	15.41	15.18	15.37	7722052
2019-08-14	15.10	15.12	14.97	14.98	15820860
2019-08-15	15.01	15.05	14.95	15.02	18970686
2019-08-16	15.10	15.20	15.09	15.20	7096210
2019-08-19	15.32	15.33	15.27	15.28	19786798
2019-08-20	15.27	15.28	15.21	15.23	4717690
2019-08-21	15.39	15.39	15.34	15.36	4365552
2019-08-22	15.34	15.36	15.25	15.31	5344084
2019-08-23	15.27	15.37	15.11	15.13	7717616
2019-08-26	15.27	15.27	15.18	15.23	5891636
2019-08-27	15.30	15.32	15.23	15.23	3979250
2019-08-28	15.19	15.28	15.16	15.24	4610750
2019-08-29	15.37	15.39	15.32	15.36	3732664
2019-08-30	15.48	15.48	15.36	15.44	5435188
2019-09-03	15.35	15.39	15.31	15.38	7237084
2019-09-04	15.54	15.60	15.53	15.60	4722432
2019-09-05	15.71	15.75	15.69	15.71	3510088
2019-09-06	15.75	15.78	15.73	15.76	3676438
2019-09-09	15.80	15.81	15.76	15.78	3741016
2019-09-10	15.77	15.84	15.74	15.82	3827740
2019-09-11	15.86	15.92	15.86	15.92	2936276
2019-09-12	15.93	16.03	15.91	16.00	4093648
2019-09-13	16.08	16.13	16.07	16.09	3764954
2019-09-16	16.01	16.01	15.96	15.97	3329426
2019-09-17	15.93	16.03	15.92	16.03	3567738
2019-09-18	15.99	16.03	15.91	16.00	2979472
2019-09-19	16.08	16.12	16.05	16.06	2420194
2019-09-20	16.09	16.10	16.01	16.02	3674332
2019-09-23	15.92	16.00	15.92	15.99	3317764
2019-09-24	16.02	16.04	15.92	15.95	7190778
2019-09-25	15.84	15.91	15.79	15.90	6580412
2019-09-26	15.96	15.97	15.91	15.95	5819516
2019-09-27	15.93	15.96	15.84	15.89	3954228
2019-09-30	15.88	15.94	15.88	15.93	4817052
2019-10-01	15.89	15.90	15.75	15.78	7152610
2019-10-02	15.58	15.59	15.43	15.48	8161732
2019-10-03	15.46	15.57	15.40	15.57	9677326
2019-10-04	15.57	15.70	15.57	15.70	4392694
2019-10-07	15.66	15.74	15.66	15.68	6504078
2019-10-08	15.59	15.60	15.51	15.53	6710514
2019-10-09	15.62	15.67	15.60	15.65	4060614
2019-10-10	15.65	15.76	15.63	15.75	5059098
2019-10-11	15.98	16.08	15.97	16.01	5732756
2019-10-14	15.94	15.98	15.93	15.96	3077986
2019-10-15	16.01	16.18	16.01	16.13	7139268
2019-10-16	16.11	16.18	16.10	16.16	7375614
2019-10-17	16.23	16.24	16.15	16.19	3446916
2019-10-18	16.17	16.20	16.12	16.18	3720908
2019-10-21	16.28	16.29	16.26	16.28	4806350
2019-10-22	16.28	16.34	16.24	16.25	5778114
2019-10-23	16.26	16.32	16.25	16.31	5364678
2019-10-24	16.38	16.38	16.32	16.35	5309588
2019-10-25	16.30	16.38	16.30	16.36	4753830
2019-10-28	16.39	16.44	16.39	16.44	5419094
2019-10-29	16.36	16.43	16.36	16.42	4631430
2019-10-30	16.41	16.49	16.33	16.49	4561000
2019-10-31	16.44	16.44	16.36	16.43	4795930
2019-11-01	16.54	16.59	16.53	16.59	4324256
2019-11-04	16.69	16.71	16.65	16.69	3928392
2019-11-05	16.67	16.68	16.62	16.67	5137466
2019-11-06	16.68	16.69	16.63	16.66	4828296
2019-11-07	16.75	16.76	16.71	16.72	5639622
2019-11-08	16.66	16.70	16.62	16.70	3532014
2019-11-11	16.61	16.68	16.60	16.67	3959414
2019-11-12	16.68	16.71	16.65	16.68	3730030
2019-11-13	16.56	16.64	16.56	16.63	4278808
2019-11-14	16.56	16.60	16.53	16.60	3448670
2019-11-15	16.64	16.71	16.64	16.71	2660690
2019-11-18	16.68	16.73	16.65	16.72	7185592
2019-11-19	16.76	16.76	16.66	16.70	4046844
2019-11-20	16.61	16.63	16.53	16.59	4791414
2019-11-21	16.58	16.58	16.51	16.55	4336854
2019-11-22	16.61	16.62	16.55	16.58	3911816
2019-11-25	16.65	16.72	16.65	16.71	5771042
2019-11-26	16.69	16.73	16.68	16.73	4047150
2019-11-27	16.74	16.77	16.70	16.77	3665680
2019-11-29	16.65	16.67	16.63	16.64	2313256
2019-12-02	16.63	16.63	16.48	16.55	6651538
2019-12-03	16.40	16.49	16.35	16.49	10118120
2019-12-04	16.57	16.63	16.57	16.63	4457724
2019-12-05	16.63	16.63	16.58	16.60	4235016
2019-12-06	16.73	16.76	16.72	16.75	4399000
2019-12-09	16.72	16.75	16.68	16.69	4993148
2019-12-10	16.67	16.72	16.64	16.70	5147224
2019-12-11	16.70	16.79	16.68	16.42	4507256
2019-12-12	16.42	16.55	16.39	16.54	7226158
2019-12-13	16.61	16.72	16.58	16.64	6441662
2019-12-16	16.80	16.83	16.79	16.80	5032230
2019-12-17	16.76	16.78	16.73	16.75	7985868
2019-12-18	16.73	16.73	16.69	16.72	9612212
2019-12-19	16.69	16.72	16.67	16.72	3909298
2019-12-20	16.75	16.77	16.74	16.74	3981362
2019-12-23	16.74	16.77	16.73	16.77	4314986
2019-12-24	16.75	16.75	16.72	16.74	2594430
2019-12-26	16.76	16.82	16.74	16.81	4243708
2019-12-27	16.89	16.90	16.84	16.86	4137678
2019-12-30	16.88	16.88	16.73	16.74	5738726
2019-12-31	16.75	16.82	16.70	16.82	4729868
2020-01-02	16.93	16.95	16.89	16.95	5511622
2020-01-03	16.74	16.85	16.72	16.77	5159452
2020-01-06	16.73	16.83	16.72	16.83	4494942
2020-01-07	16.81	16.82	16.77	16.79	6616330
2020-01-08	16.77	16.87	16.75	16.81	4824798
2020-01-09	16.86	16.88	16.83	16.88	4784352
2020-01-10	16.87	16.89	16.80	16.83	4895448
2020-01-13	16.85	16.93	16.81	16.93	5174760
2020-01-14	16.89	16.95	16.88	16.94	4539344
2020-01-15	16.91	16.96	16.91	16.93	4408980
2020-01-16	16.96	17.02	16.95	17.02	3286860
2020-01-17	17.06	17.06	17.01	17.06	4085774
2020-01-21	16.99	16.99	16.92	16.94	4667566
2020-01-22	17.01	17.01	16.95	16.97	6318008
2020-01-23	16.88	16.94	16.81	16.93	5913060
2020-01-24	16.99	16.99	16.81	16.86	4758548
2020-01-27	16.51	16.58	16.48	16.51	10111726
2020-01-28	16.56	16.66	16.54	16.66	8645796
2020-01-29	16.68	16.70	16.62	16.65	4144290
2020-01-30	16.51	16.63	16.45	16.63	7992412
2020-01-31	16.46	16.46	16.28	16.34	6534850
2020-02-03	16.38	16.47	16.34	16.39	9980024
2020-02-04	16.63	16.68	16.62	16.66	5446128
2020-02-05	16.81	16.83	16.76	16.81	5089822
2020-02-06	16.89	16.89	16.84	16.88	5624328
2020-02-07	16.78	16.78	16.71	16.73	4127670
2020-02-10	16.70	16.76	16.67	16.76	4922374
2020-02-11	16.86	16.91	16.83	16.87	5850046
2020-02-12	16.95	16.95	16.91	16.94	4180942
2020-02-13	16.79	16.87	16.77	16.82	3842718
2020-02-14	16.84	16.84	16.76	16.81	4520714
2020-02-18	16.68	16.73	16.66	16.70	6804724
2020-02-19	16.75	16.78	16.74	16.76	5295044
2020-02-20	16.68	16.71	16.55	16.64	5626482
2020-02-21	16.58	16.60	16.52	16.56	6533916
2020-02-24	15.91	16.03	15.89	15.93	17724482
2020-02-25	15.99	16.01	15.64	15.66	17377814
2020-02-26	15.78	15.89	15.66	15.69	12839276
2020-02-27	15.44	15.58	15.21	15.22	17061444
2020-02-28	14.85	15.13	14.72	15.13	33314520
2020-03-02	15.09	15.35	14.98	15.34	23743010
2020-03-03	15.44	15.60	15.08	15.20	18947694
2020-03-04	15.47	15.64	15.33	15.63	15603928
2020-03-05	15.29	15.39	15.16	15.23	12763934
2020-03-06	14.97	15.07	14.86	15.01	15991760
2020-03-09	13.91	14.25	13.77	13.82	48487030
2020-03-10	14.34	14.37	13.86	14.29	43708572
2020-03-11	13.92	13.96	13.48	13.58	34761792
2020-03-12	12.54	12.58	11.91	12.09	49043020
2020-03-13	12.82	12.88	12.09	12.85	40576742
2020-03-16	11.29	11.92	10.95	11.49	40561138
2020-03-17	11.64	12.07	11.45	12.02	41960102
2020-03-18	11.27	11.61	11.01	11.30	39363480
2020-03-19	11.25	11.70	11.16	11.46	47234312
2020-03-20	11.76	11.93	11.34	11.50	41669918
2020-03-23	11.34	11.46	11.10	11.15	33779382
2020-03-24	11.98	12.21	11.88	12.15	23713906
2020-03-25	12.31	12.77	12.12	12.57	40491164
2020-03-26	12.65	13.14	12.64	13.11	28428678
2020-03-27	12.63	12.94	12.53	12.56	35446148
2020-03-30	12.75	12.99	12.67	12.97	30956332
2020-03-31	12.82	13.03	12.75	12.92	27064410
2020-04-01	12.47	12.61	12.31	12.31	14931570
2020-04-02	12.35	12.63	12.32	12.58	27305784
2020-04-03	12.39	12.45	12.22	12.31	24573034
2020-04-06	12.75	13.01	12.72	12.97	25971218
2020-04-07	13.40	13.43	13.02	13.05	15177854
2020-04-08	13.08	13.21	12.97	13.16	11335618
2020-04-09	13.33	13.51	13.31	13.43	19984426
2020-04-13	13.38	13.41	13.21	13.33	29003748
2020-04-14	13.52	13.66	13.51	13.57	15745418
2020-04-15	13.17	13.23	13.09	13.14	15137374
2020-04-16	13.18	13.21	13.00	13.13	34069154
2020-04-17	13.43	13.50	13.32	13.50	25583114
2020-04-20	13.32	13.49	13.28	13.30	29112226
2020-04-21	13.10	13.19	12.97	13.02	34038746
2020-04-22	13.24	13.27	13.18	13.25	14423966
2020-04-23	13.28	13.46	13.19	13.23	15425582
2020-04-24	13.33	13.37	13.21	13.36	10040906
2020-04-27	13.44	13.58	13.43	13.55	12303458
2020-04-28	13.80	13.82	13.65	13.66	11226708
2020-04-29	13.93	14.06	13.91	14.02	12249442
2020-04-30	13.84	13.85	13.65	13.73	20012362
2020-05-01	13.48	13.52	13.36	13.41	13042204
2020-05-04	13.31	13.43	13.26	13.43	20512672
2020-05-05	13.52	13.58	13.43	13.46	10822228
2020-05-06	13.56	13.58	13.36	13.37	12794568
2020-05-07	13.55	13.63	13.50	13.57	15781612
2020-05-08	13.72	13.79	13.70	13.79	13730624
2020-05-11	13.69	13.82	13.68	13.79	12100270
2020-05-12	13.81	13.84	13.61	13.62	16035766
2020-05-13	13.69	13.70	13.42	13.49	13695716
2020-05-14	13.19	13.41	13.11	13.40	21856770
2020-05-15	13.35	13.44	13.30	13.41	10378352
2020-05-18	13.72	13.96	13.72	13.93	21406682
2020-05-19	13.84	13.90	13.75	13.76	11498444
2020-05-20	13.98	14.09	13.98	14.02	12968584
2020-05-21	13.98	14.01	13.82	13.87	10885370
2020-05-22	13.79	13.83	13.72	13.83	9442586
2020-05-26	14.25	14.31	14.22	14.24	11403344
2020-05-27	14.38	14.40	14.22	14.40	13018560
2020-05-28	14.57	14.66	14.50	14.51	12960230
2020-05-29	14.48	14.50	14.31	14.46	14551618
2020-06-01	14.57	14.79	14.57	14.79	9312744
2020-06-02	14.89	14.97	14.87	14.96	23746578
2020-06-03	15.13	15.34	15.13	15.29	28802970
2020-06-04	15.21	15.32	15.18	15.22	25815816
2020-06-05	15.53	15.63	15.49	15.52	10377826
2020-06-08	15.60	15.72	15.50	15.71	8741532
2020-06-09	15.45	15.57	15.41	15.51	8485028
2020-06-10	15.56	15.61	15.42	15.49	10931868
2020-06-11	15.06	15.11	14.61	14.64	14594840
2020-06-12	15.02	15.06	14.68	14.88	20522498
2020-06-15	14.58	14.97	14.54	14.93	15780028
2020-06-16	15.25	15.27	14.96	15.13	11414738
2020-06-17	15.24	15.25	15.13	15.17	7012086
2020-06-18	15.05	15.15	15.04	15.09	8531478
2020-06-19	15.26	15.26	15.00	15.02	9979462
2020-06-22	15.11	15.22	15.06	15.20	13567238
2020-06-23	15.38	15.39	15.26	15.16	12799664
2020-06-24	15.00	15.03	14.74	14.80	26861042
2020-06-25	14.79	14.99	14.72	14.97	15801842
2020-06-26	14.95	14.95	14.74	14.75	11989576
2020-06-29	14.82	14.90	14.74	14.89	9412792
2020-06-30	14.77	14.93	14.76	14.88	11322618
2020-07-01	14.85	14.96	14.84	14.93	6104884
2020-07-02	15.12	15.20	15.06	15.08	9539262
2020-07-06	15.30	15.35	15.25	15.33	7336244
2020-07-07	15.18	15.25	15.09	15.10	6474610
2020-07-08	15.10	15.23	15.07	15.22	4790728
2020-07-09	15.21	15.21	14.95	15.06	7112814
2020-07-10	15.10	15.20	15.05	15.20	8370854
2020-07-13	15.29	15.38	15.09	15.12	10530270
2020-07-14	15.12	15.35	15.11	15.33	10379318
2020-07-15	15.55	15.61	15.46	15.51	7489820
2020-07-16	15.40	15.47	15.37	15.41	5304146
2020-07-17	15.44	15.49	15.40	15.49	6531444
2020-07-20	15.49	15.57	15.45	15.57	6806012
2020-07-21	15.65	15.70	15.60	15.62	5367406
2020-07-22	15.60	15.67	15.58	15.65	4723674
2020-07-23	15.61	15.67	15.48	15.52	6279160
2020-07-24	15.43	15.49	15.40	15.44	4172174
2020-07-27	15.60	15.68	15.58	15.66	4735110
2020-07-28	15.59	15.66	15.56	15.59	4952854
2020-07-29	15.65	15.77	15.63	15.74	5085598
2020-07-30	15.39	15.55	15.26	15.53	6624266
2020-07-31	15.45	15.45	15.13	15.24	8287184
2020-08-03	15.38	15.50	15.33	15.50	5884738
2020-08-04	15.44	15.61	15.43	15.61	6495202
2020-08-05	15.72	15.78	15.66	15.68	4768410
2020-08-06	15.63	15.73	15.59	15.71	6496882
2020-08-07	15.57	15.65	15.54	15.65	5479156
2020-08-10	15.66	15.71	15.62	15.71	4831860
2020-08-11	15.96	15.98	15.76	15.77	5537002
2020-08-12	16.06	16.16	16.05	16.10	6881544
2020-08-13	16.08	16.11	15.97	16.03	4435288
2020-08-14	15.92	15.96	15.89	15.93	3546784
2020-08-17	16.01	16.06	16.00	16.06	7773784
2020-08-18	16.10	16.12	15.98	16.04	5069532
2020-08-19	16.09	16.12	15.95	15.97	6313616
2020-08-20	15.81	15.93	15.77	15.91	4006080
2020-08-21	15.73	15.83	15.72	15.83	4325482
2020-08-24	16.06	16.06	15.96	16.03	4599864
2020-08-25	16.11	16.12	15.96	16.06	5510616
2020-08-26	16.05	16.17	16.05	16.16	4484776
2020-08-27	16.16	16.17	15.94	16.00	5518878
2020-08-28	16.09	16.11	16.02	16.11	3423546
2020-08-31	16.07	16.10	15.97	15.99	7570556
2020-09-01	15.99	16.04	15.93	16.02	5199172
2020-09-02	16.11	16.22	16.06	16.21	9955230
2020-09-03	16.15	16.17	15.79	15.86	10882828
2020-09-04	15.91	15.96	15.59	15.89	10027386
2020-09-08	15.68	15.82	15.63	15.69	8946716
2020-09-09	15.91	16.03	15.90	15.98	6389040
2020-09-10	16.04	16.08	15.79	15.79	6913498
2020-09-11	15.97	16.02	15.87	15.94	5221864
2020-09-14	16.08	16.11	16.03	16.05	3955298
2020-09-15	16.20	16.21	16.12	16.14	4173298
2020-09-16	16.19	16.26	16.12	16.14	4832666
2020-09-17	16.02	16.16	16.02	16.16	4792446
2020-09-18	16.12	16.13	15.99	16.04	4088858
2020-09-21	15.66	15.67	15.48	15.66	13173670
2020-09-22	15.65	15.67	15.51	15.66	4535236
2020-09-23	15.73	15.75	15.49	15.51	7416160
2020-09-24	15.46	15.59	15.38	15.49	5962580
2020-09-25	15.38	15.56	15.32	15.55	5685214
2020-09-28	15.76	15.80	15.73	15.80	4229458
2020-09-29	15.78	15.83	15.71	15.77	4191526
2020-09-30	15.73	15.81	15.65	15.70	6663998
2020-10-01	15.78	15.80	15.70	15.79	9584102
2020-10-02	15.60	15.80	15.59	15.77	5135606
2020-10-05	15.89	16.01	15.89	16.00	2938232
2020-10-06	16.02	16.03	15.80	15.84	4698350
2020-10-07	15.96	16.01	15.93	16.00	6982992
2020-10-08	16.06	16.11	16.05	16.11	3930668
2020-10-09	16.18	16.22	16.15	16.20	3773420
2020-10-12	16.23	16.30	16.22	16.28	2929896
2020-10-13	16.15	16.16	16.08	16.11	4065638
2020-10-14	16.15	16.19	16.07	16.08	3757000
2020-10-15	15.78	15.91	15.76	15.89	3869144
2020-10-16	15.95	16.03	15.93	15.96	2838596
2020-10-19	16.04	16.06	15.88	15.90	3315948
2020-10-20	15.99	16.06	15.97	15.99	4096812
2020-10-21	15.97	16.04	15.91	15.92	3562290
2020-10-22	15.89	15.95	15.82	15.93	2847694
2020-10-23	16.03	16.04	15.94	16.03	3050784
2020-10-26	15.84	15.85	15.65	15.75	3905824
2020-10-27	15.72	15.73	15.61	15.63	4119876
2020-10-28	15.30	15.34	15.17	15.18	13211130
2020-10-29	15.18	15.29	15.10	15.24	15769610
2020-10-30	15.16	15.19	15.04	15.16	8251662
2020-11-02	15.33	15.36	15.25	15.36	7186184
2020-11-03	15.65	15.80	15.63	15.75	5241428
2020-11-04	15.80	16.04	15.74	15.91	6592156
2020-11-05	16.26	16.31	16.19	16.29	5334372
2020-11-06	16.36	16.39	16.29	16.32	4786648
2020-11-09	17.06	17.06	16.76	16.76	6793470
2020-11-10	16.90	16.99	16.85	16.92	5522878
2020-11-11	17.01	17.06	16.98	17.05	4118202
2020-11-12	16.92	16.96	16.76	16.80	6409964
2020-11-13	16.91	17.06	16.91	17.04	4531430
2020-11-16	17.24	17.26	17.15	17.26	4175572
2020-11-17	17.18	17.29	17.15	17.24	5257288
2020-11-18	17.27	17.33	17.16	17.16	3971076
2020-11-19	17.15	17.27	17.11	17.26	4277962
2020-11-20	17.28	17.34	17.25	17.33	3283868
2020-11-23	17.40	17.43	17.27	17.34	4501438
2020-11-24	17.50	17.61	17.47	17.60	5000424
2020-11-25	17.51	17.60	17.45	17.57	5490486
2020-11-27	17.61	17.70	17.61	17.69	2126296
2020-11-30	17.62	17.63	17.31	17.31	11405082
2020-12-01	17.60	17.71	17.59	17.69	6267484
2020-12-02	17.64	17.75	17.62	17.72	4934292
2020-12-03	17.81	17.86	17.75	17.79	4902300
2020-12-04	17.89	17.96	17.89	17.96	3918552
2020-12-07	17.85	17.90	17.80	17.84	3783156
2020-12-08	17.78	17.89	17.77	17.87	4147974
2020-12-09	18.00	18.00	17.80	17.66	4826644
2020-12-10	17.58	17.73	17.57	17.69	5102152
2020-12-11	17.58	17.64	17.54	17.63	3101474
2020-12-14	17.77	17.78	17.63	17.64	5305628
2020-12-15	17.72	17.84	17.69	17.84	5597476
2020-12-16	17.85	17.90	17.79	17.88	9154702
2020-12-17	18.03	18.04	17.97	18.00	7199270
2020-12-18	17.99	17.99	17.86	17.91	4994986
2020-12-21	17.48	17.71	17.42	17.68	6119850
2020-12-22	17.64	17.65	17.57	17.63	4664176
2020-12-23	17.77	17.83	17.76	17.82	4094522
2020-12-24	17.84	17.86	17.80	17.85	2566694
2020-12-28	18.03	18.04	17.96	17.98	3140888
2020-12-29	18.20	18.20	18.07	18.10	3800094
2020-12-30	18.21	18.25	18.13	18.13	3654546
2020-12-31	18.11	18.11	17.98	18.01	5451650
2021-01-04	18.37	18.38	18.03	18.13	11154034
2021-01-05	18.18	18.36	18.18	18.32	5420628
2021-01-06	18.33	18.60	18.33	18.52	6256162
2021-01-07	18.50	18.59	18.49	18.58	5155330
2021-01-08	18.73	18.77	18.57	18.77	5889924
2021-01-11	18.43	18.59	18.43	18.53	4493152
2021-01-12	18.51	18.62	18.46	18.61	5357804
2021-01-13	18.59	18.62	18.54	18.58	4691822
2021-01-14	18.65	18.77	18.64	18.72	5240918
2021-01-15	18.48	18.50	18.31	18.42	5725522
2021-01-19	18.57	18.57	18.47	18.55	6291416
2021-01-20	18.59	18.68	18.54	18.68	5737452
2021-01-21	18.70	18.72	18.60	18.71	4320646
2021-01-22	18.54	18.61	18.52	18.58	5062764
2021-01-25	18.48	18.59	18.36	18.59	6201400
2021-01-26	18.59	18.61	18.52	18.59	4599046
2021-01-27	18.25	18.33	18.09	18.13	7238826
2021-01-28	18.19	18.38	18.18	18.28	6201560
2021-01-29	18.06	18.11	17.80	17.87	9448384
2021-02-01	18.12	18.15	18.03	18.13	5728180
2021-02-02	18.24	18.34	18.19	18.33	4253682
2021-02-03	18.35	18.39	18.28	18.38	4189772
2021-02-04	18.31	18.38	18.28	18.37	4004360
2021-02-05	18.49	18.52	18.41	18.51	3957616
2021-02-08	18.62	18.67	18.57	18.64	6823268
2021-02-09	18.65	18.75	18.64	18.74	4607088
2021-02-10	18.80	18.81	18.61	18.69	7395546
2021-02-11	18.79	18.81	18.72	18.81	5037908
2021-02-12	18.77	18.91	18.75	18.91	3824576
2021-02-16	19.06	19.10	18.99	19.03	4870184
2021-02-17	18.89	18.94	18.81	18.92	5104818
2021-02-18	18.77	18.82	18.66	18.81	3709692
2021-02-19	18.90	18.96	18.85	18.90	3864172
2021-02-22	18.80	18.93	18.79	18.83	6317434
2021-02-23	18.79	18.89	18.62	18.85	7986638
2021-02-24	18.70	18.93	18.67	18.91	5621924
2021-02-25	18.96	19.00	18.55	18.59	7417568
2021-02-26	18.53	18.53	18.29	18.31	12051846
2021-03-01	18.54	18.68	18.54	18.67	6626820
2021-03-02	18.64	18.71	18.59	18.65	6587244
2021-03-03	18.60	18.68	18.52	18.54	6135356
2021-03-04	18.54	18.64	18.24	18.36	9847298
2021-03-05	18.50	18.53	18.22	18.51	8726412
2021-03-08	18.41	18.55	18.37	18.42	9680820
2021-03-09	18.64	18.71	18.59	18.65	7808104
2021-03-10	18.73	18.76	18.64	18.74	5248004
2021-03-11	18.82	18.90	18.77	18.87	4949908
2021-03-12	18.77	18.92	18.75	18.92	4379472
2021-03-15	18.90	18.95	18.78	18.94	5457690
2021-03-16	19.00	19.01	18.94	18.98	5612874
2021-03-17	18.90	19.11	18.88	19.08	4802950
2021-03-18	19.00	19.12	18.90	18.91	4227294
2021-03-19	18.91	18.98	18.80	18.95	5596202
2021-03-22	18.94	19.01	18.91	18.96	5139522
2021-03-23	18.82	18.85	18.67	18.70	5637778
2021-03-24	18.65	18.73	18.60	18.61	6327598
2021-03-25	18.58	18.75	18.54	18.74	8724504
2021-03-26	18.82	18.99	18.80	18.98	4573702
2021-03-29	18.87	18.93	18.81	18.90	3640106
2021-03-30	18.82	18.89	18.78	18.87	5671858
2021-03-31	18.82	18.90	18.81	18.81	4269608
2021-04-01	18.94	19.09	18.91	19.08	4301560
2021-04-05	19.20	19.34	19.19	19.34	4903784
2021-04-06	19.14	19.19	19.12	19.16	5659100
2021-04-07	19.17	19.22	19.14	19.19	3515368
2021-04-08	19.26	19.31	19.23	19.30	4148810
2021-04-09	19.28	19.35	19.26	19.35	3367848
2021-04-12	19.27	19.27	19.21	19.25	4962514
2021-04-13	19.29	19.37	19.27	19.37	3084710
2021-04-14	19.39	19.45	19.36	19.39	3306598
2021-04-15	19.51	19.54	19.48	19.54	3991438
2021-04-16	19.61	19.67	19.57	19.67	3531220
2021-04-19	19.67	19.68	19.56	19.62	3613784
2021-04-20	19.41	19.43	19.23	19.28	5894632
2021-04-21	19.22	19.47	19.21	19.47	5172272
2021-04-22	19.50	19.50	19.34	19.38	4387412
2021-04-23	19.46	19.62	19.45	19.58	2895856
2021-04-26	19.59	19.63	19.58	19.62	3318912
2021-04-27	19.53	19.57	19.50	19.56	3828120
2021-04-28	19.54	19.67	19.53	19.63	4059750
2021-04-29	19.69	19.69	19.51	19.63	3386828
2021-04-30	19.50	19.53	19.31	19.37	4245764
2021-05-03	19.52	19.59	19.48	19.58	5457886
2021-05-04	19.37	19.42	19.20	19.33	6638122
2021-05-05	19.50	19.59	19.33	19.58	3313268
2021-05-06	19.59	19.72	19.52	19.72	3640500
2021-05-07	19.78	19.96	19.75	19.96	3256950
2021-05-10	20.02	20.03	19.85	19.86	3937396
2021-05-11	19.51	19.65	19.48	19.62	4969048
2021-05-12	19.45	19.54	19.23	19.27	5260490
2021-05-13	19.27	19.45	19.27	19.42	4522658
2021-05-14	19.60	19.75	19.59	19.74	3457468
2021-05-17	19.60	19.70	19.59	19.70	4768134
2021-05-18	19.85	19.86	19.76	19.76	3394528
2021-05-19	19.50	19.66	19.42	19.59	5756386
2021-05-20	19.71	19.86	19.69	19.85	4426506
2021-05-21	19.90	19.90	19.78	19.86	2698854
2021-05-24	19.90	20.00	19.89	19.98	3327616
2021-05-25	20.03	20.05	19.95	19.98	4275574
2021-05-26	19.96	20.01	19.93	19.98	5062318
2021-05-27	20.01	20.05	19.96	20.02	4916152
2021-05-28	20.07	20.15	20.07	20.07	4108684
2021-06-01	20.25	20.25	20.15	20.17	5726644
2021-06-02	20.21	20.26	20.17	20.23	3568426
2021-06-03	20.13	20.16	20.07	20.13	3468232
2021-06-04	20.28	20.32	20.24	20.31	2931724
2021-06-07	20.33	20.35	20.29	20.35	44571672
2021-06-08	20.37	20.37	20.29	20.32	3969814
2021-06-09	20.33	20.33	20.24	20.26	4912886
2021-06-10	20.28	20.35	20.26	20.33	4016576
2021-06-11	20.35	20.36	20.29	20.36	5760516
2021-06-14	20.36	20.40	20.33	20.40	5259300
2021-06-15	20.41	20.42	20.37	20.42	4152474
2021-06-16	20.43	20.46	20.22	20.28	6537752
2021-06-17	20.16	20.21	20.05	20.15	8216302
2021-06-18	19.81	19.86	19.73	19.76	14245256
2021-06-21	19.85	20.04	19.82	20.03	9280384
2021-06-22	19.97	20.08	19.92	19.86	5675624
2021-06-23	19.86	19.87	19.73	19.75	4256106
2021-06-24	19.92	19.94	19.88	19.94	3326984
2021-06-25	19.99	20.00	19.94	19.99	4961058
2021-06-28	19.93	19.93	19.83	19.87	4782342
2021-06-29	19.88	19.89	19.83	19.86	5873142
2021-06-30	19.70	19.76	19.64	19.73	6354684
2021-07-01	19.73	19.77	19.67	19.77	5412864
2021-07-02	19.78	19.84	19.71	19.84	3672778
2021-07-06	19.83	19.84	19.62	19.71	4511046
2021-07-07	19.78	19.82	19.68	19.80	4386912
2021-07-08	19.47	19.54	19.39	19.50	8874710
2021-07-09	19.70	19.84	19.68	19.84	3753594
2021-07-12	19.84	19.92	19.81	19.92	5375736
2021-07-13	19.84	19.88	19.78	19.79	5044948
2021-07-14	19.91	19.91	19.83	19.86	4032846
2021-07-15	19.68	19.73	19.61	19.70	3402184
2021-07-16	19.68	19.68	19.51	19.54	4061298
2021-07-19	19.23	19.25	19.06	19.18	11948784
2021-07-20	19.14	19.36	19.10	19.33	7857628
2021-07-21	19.43	19.61	19.42	19.61	3811068
2021-07-22	19.69	19.69	19.56	19.62	3462512
2021-07-23	19.73	19.77	19.69	19.74	4146164
2021-07-26	19.70	19.77	19.69	19.76	4320758
2021-07-27	19.68	19.69	19.58	19.68	5880374
2021-07-28	19.70	19.81	19.66	19.78	4004814
2021-07-29	19.94	19.96	19.90	19.92	4368256
2021-07-30	19.83	19.87	19.74	19.79	3980558
2021-08-02	19.94	19.98	19.85	19.88	6220748
2021-08-03	19.97	20.03	19.89	20.02	4488554
2021-08-04	20.05	20.08	19.98	19.99	3233420
2021-08-05	20.07	20.10	20.05	20.08	3257064
2021-08-06	20.03	20.04	19.97	20.01	2329954
2021-08-09	20.01	20.01	19.96	19.99	2754896
2021-08-10	19.98	20.02	19.97	20.02	2967512
2021-08-11	20.14	20.16	20.09	20.14	4389866
2021-08-12	20.10	20.11	20.04	20.11	6974562
2021-08-13	20.15	20.21	20.13	20.20	4888976
2021-08-16	20.05	20.11	19.98	20.11	4471800
2021-08-17	19.89	19.93	19.80	19.89	5142208
2021-08-18	19.90	19.97	19.82	19.83	3377384
2021-08-19	19.57	19.66	19.53	19.61	9335064
2021-08-20	19.54	19.68	19.52	19.68	3785890
2021-08-23	19.79	19.90	19.79	19.88	3155430
2021-08-24	19.89	19.99	19.88	19.96	3135008
2021-08-25	19.94	19.98	19.90	19.96	3794110
2021-08-26	19.90	19.92	19.82	19.84	3486876
2021-08-27	19.84	20.05	19.84	20.04	3470456
2021-08-30	20.04	20.05	20.00	20.03	2731938
2021-08-31	20.06	20.08	20.00	20.03	6229702
2021-09-01	20.17	20.26	20.16	20.20	5101246
2021-09-02	20.28	20.32	20.26	20.30	3484400
2021-09-03	20.33	20.42	20.30	20.40	3283948
2021-09-07	20.40	20.41	20.36	20.37	4287308
2021-09-08	20.28	20.32	20.17	20.21	4179818
2021-09-09	20.20	20.26	20.15	20.18	3422156
2021-09-10	20.32	20.32	20.11	20.13	3154070
2021-09-13	20.32	20.32	20.21	20.29	3993580
2021-09-14	20.35	20.35	20.17	20.19	4331364
2021-09-15	20.19	20.27	20.15	20.27	3898568
2021-09-16	20.17	20.22	20.10	20.21	4170596
2021-09-17	20.11	20.13	19.89	19.96	5375360
2021-09-20	19.53	19.62	19.41	19.58	12407776
2021-09-21	19.82	19.85	19.71	19.76	5432622
2021-09-22	19.84	20.01	19.84	19.86	4252196
2021-09-23	20.02	20.13	20.01	20.09	2318002
2021-09-24	19.89	19.95	19.87	19.90	2662908
2021-09-27	19.87	19.93	19.84	19.91	3577828
2021-09-28	19.63	19.63	19.42	19.47	8602828
2021-09-29	19.52	19.53	19.40	19.43	4343838
2021-09-30	19.45	19.49	19.31	19.35	8010196
2021-10-01	19.36	19.45	19.23	19.41	9197574
2021-10-04	19.36	19.38	19.15	19.24	9314392
2021-10-05	19.25	19.40	19.23	19.34	5809712
2021-10-06	19.03	19.22	18.96	19.22	11157006
2021-10-07	19.30	19.44	19.30	19.37	5067722
2021-10-08	19.42	19.42	19.33	19.38	4048360
2021-10-11	19.40	19.48	19.31	19.32	4496386
2021-10-12	19.33	19.37	19.27	19.31	6056922
2021-10-13	19.42	19.52	19.36	19.51	5442682
2021-10-14	19.68	19.72	19.65	19.72	4391014
2021-10-15	19.82	19.88	19.80	19.87	2720718
2021-10-18	19.73	19.81	19.69	19.79	3896086
2021-10-19	19.88	19.95	19.87	19.93	3392136
2021-10-20	19.95	20.01	19.92	20.00	4614598
2021-10-21	19.87	19.93	19.86	19.90	3654536
2021-10-22	19.98	20.05	19.92	20.00	3853208
2021-10-25	19.98	20.01	19.92	19.99	4808938
2021-10-26	20.10	20.10	19.99	20.02	4604496
2021-10-27	20.01	20.03	19.91	19.92	4257188
2021-10-28	20.01	20.13	19.98	20.11	3377636
2021-10-29	19.95	19.99	19.91	19.98	4186726
2021-11-01	20.08	20.18	20.05	20.18	5847052
2021-11-02	20.12	20.15	20.11	20.13	3802874
2021-11-03	20.10	20.28	20.06	20.27	5457158
2021-11-04	20.23	20.25	20.17	20.24	3916952
2021-11-05	20.27	20.29	20.20	20.29	6804980
2021-11-08	20.31	20.33	20.27	20.30	5804684
2021-11-09	20.31	20.31	20.18	20.23	11172394
2021-11-10	20.16	20.20	19.97	19.99	5525858
2021-11-11	20.10	20.11	20.06	20.07	3012198
2021-11-12	20.13	20.21	20.11	20.20	3355726
2021-11-15	20.24	20.26	20.15	20.17	4250924
2021-11-16	20.15	20.19	20.12	20.13	3848840
2021-11-17	20.09	20.10	20.05	20.09	3777408
2021-11-18	20.08	20.11	19.99	20.11	4370366
2021-11-19	20.01	20.02	19.93	19.95	6988736
2021-11-22	19.95	20.00	19.84	19.85	4457446
2021-11-23	19.80	19.87	19.73	19.83	8886844
2021-11-24	19.58	19.72	19.56	19.71	6679186
2021-11-26	19.33	19.34	19.11	19.18	7215852
2021-11-29	19.34	19.34	19.17	19.27	11694526
2021-11-30	19.21	19.27	18.92	19.09	21431500
2021-12-01	19.35	19.44	18.98	18.99	9965196
2021-12-02	19.12	19.30	19.11	19.25	10332566
2021-12-03	19.31	19.33	19.05	19.17	10732354
2021-12-06	19.29	19.38	19.22	19.37	5683750
2021-12-07	19.62	19.77	19.61	19.33	4908540
2021-12-08	19.36	19.38	19.30	19.36	7032630
2021-12-09	19.24	19.25	19.19	19.21	6850044
2021-12-10	19.24	19.25	19.17	19.24	5964730
2021-12-13	19.16	19.17	19.02	19.04	13932276
2021-12-14	18.96	19.04	18.87	18.95	18990916
2021-12-15	18.99	19.19	18.90	19.19	12004246
2021-12-16	19.28	19.31	19.14	19.20	9226338
2021-12-17	19.05	19.11	18.95	18.97	6542720
2021-12-20	18.84	18.89	18.77	18.89	13056724
2021-12-21	18.98	19.11	18.97	19.10	8250806
2021-12-22	19.09	19.30	19.07	19.29	6643098
2021-12-23	19.32	19.44	19.30	19.41	6139710
2021-12-27	19.43	19.55	19.42	19.55	5440570
2021-12-28	19.57	19.61	19.54	19.56	4882012
2021-12-29	19.53	19.57	19.50	19.52	4123140
2021-12-30	19.52	19.55	19.45	19.47	5644306
2021-12-31	19.48	19.55	19.44	19.44	5323518
2022-01-03	19.53	19.57	19.47	19.56	8504516
2022-01-04	19.67	19.73	19.61	19.66	5133426
2022-01-05	19.72	19.75	19.48	19.49	6311084
2022-01-06	19.40	19.48	19.33	19.40	10246650
2022-01-07	19.39	19.50	19.32	19.48	9008418
2022-01-10	19.27	19.31	19.12	19.31	12269862
2022-01-11	19.34	19.54	19.28	19.54	8054316
2022-01-12	19.67	19.75	19.65	19.74	6285188
2022-01-13	19.79	19.80	19.56	19.59	7845286
2022-01-14	19.51	19.59	19.44	19.56	13621366
2022-01-18	19.35	19.38	19.23	19.29	10332324
2022-01-19	19.39	19.41	19.25	19.27	10179932
2022-01-20	19.33	19.43	19.14	19.15	11889032
2022-01-21	19.11	19.12	18.88	18.90	18124194
2022-01-24	18.55	18.70	18.19	18.70	32094068
2022-01-25	18.49	18.72	18.33	18.60	26114128
2022-01-26	18.81	18.85	18.42	18.53	23674912
2022-01-27	18.54	18.62	18.34	18.39	15006792
2022-01-28	18.31	18.49	18.20	18.49	16401968
2022-01-31	18.50	18.78	18.49	18.77	17624394
2022-02-01	18.86	18.95	18.75	18.95	12305810
2022-02-02	19.09	19.11	18.99	19.10	10264692
2022-02-03	18.89	18.96	18.78	18.80	9413594
2022-02-04	18.76	18.92	18.70	18.83	9971960
2022-02-07	18.85	18.96	18.83	18.87	8499380
2022-02-08	18.87	19.00	18.82	18.97	9354002
2022-02-09	19.21	19.27	19.19	19.27	7162234
2022-02-10	19.00	19.29	18.99	19.04	10653814
2022-02-11	19.04	19.11	18.72	18.78	16815832
2022-02-14	18.72	18.72	18.53	18.67	15322546
2022-02-15	18.87	18.98	18.84	18.98	9153662
2022-02-16	18.92	19.09	18.90	19.06	11324884
2022-02-17	18.93	18.94	18.75	18.78	10002782
2022-02-18	18.77	18.81	18.62	18.68	14624422
2022-02-22	18.53	18.63	18.35	18.48	13155456
2022-02-23	18.65	18.67	18.29	18.32	18334780
2022-02-24	17.67	18.09	17.63	18.07	40624344
2022-02-25	18.25	18.53	18.21	18.53	20835640
2022-02-28	18.17	18.43	18.13	18.25	20254490
2022-03-01	18.16	18.22	17.77	17.88	19173040
2022-03-02	18.00	18.14	17.93	18.10	24296174
2022-03-03	18.06	18.06	17.75	17.82	13170664
2022-03-04	17.38	17.39	17.20	17.36	37915378
2022-03-07	17.22	17.26	16.77	16.84	33579962
2022-03-08	16.98	17.24	16.75	16.94	47040056
2022-03-09	17.40	17.68	17.31	17.57	24939900
2022-03-10	17.34	17.49	17.28	17.38	15687552
2022-03-11	17.53	17.54	17.20	17.21	21241994
2022-03-14	17.45	17.54	17.28	17.32	18373856
2022-03-15	17.40	17.51	17.32	17.50	18271042
2022-03-16	17.80	18.09	17.67	18.08	19090064
2022-03-17	18.00	18.26	17.99	18.24	15418978
2022-03-18	18.09	18.42	18.07	18.40	22211808
2022-03-21	18.35	18.39	18.21	18.30	9903906
2022-03-22	18.39	18.49	18.39	18.47	9200466
2022-03-23	18.27	18.35	18.23	18.24	12200520
2022-03-24	18.31	18.39	18.26	18.38	9964062
2022-03-25	18.39	18.42	18.28	18.40	10228290
2022-03-28	18.29	18.36	18.22	18.36	12866938
2022-03-29	18.72	18.76	18.57	18.73	9570716
2022-03-30	18.67	18.72	18.58	18.65	7420068
2022-03-31	18.53	18.60	18.34	18.36	8819826
2022-04-01	18.45	18.51	18.37	18.51	8664620
2022-04-04	18.50	18.60	18.47	18.60	11189816
2022-04-05	18.51	18.57	18.31	18.37	10397440
2022-04-06	18.16	18.23	18.05	18.13	14750130
2022-04-07	18.13	18.21	18.00	18.16	21162886
2022-04-08	18.09	18.22	18.06	18.15	15366982
2022-04-11	18.06	18.11	17.95	17.97	8600934
2022-04-12	18.00	18.04	17.80	17.84	13878384
2022-04-13	17.86	18.05	17.86	18.05	10420914
2022-04-14	18.05	18.09	17.94	17.95	12972690
2022-04-18	17.87	17.99	17.83	17.88	12103708
2022-04-19	17.79	17.96	17.77	17.96	8438402
2022-04-20	18.10	18.14	18.04	18.08	5278438
2022-04-21	18.24	18.26	17.84	17.87	20592410
2022-04-22	17.83	17.83	17.53	17.55	19738654
2022-04-25	17.36	17.47	17.21	17.46	24951338
2022-04-26	17.32	17.32	16.98	16.99	24032962
2022-04-27	17.05	17.17	16.95	17.07	15797402
2022-04-28	17.17	17.36	17.03	17.33	16964596
2022-04-29	17.39	17.49	17.11	17.11	17832614
2022-05-02	17.07	17.14	16.87	17.06	18455550
2022-05-03	17.17	17.27	17.14	17.22	12737988
2022-05-04	17.21	17.54	17.03	17.51	17399646
2022-05-05	17.28	17.29	16.83	16.97	18757632
2022-05-06	16.86	16.91	16.70	16.81	25377446
2022-05-09	16.52	16.53	16.27	16.31	24464200
2022-05-10	16.57	16.59	16.27	16.39	22014562
2022-05-11	16.44	16.65	16.28	16.29	26138620
2022-05-12	16.21	16.39	16.11	16.25	27174516
2022-05-13	16.50	16.71	16.49	16.70	11416668
2022-05-16	16.63	16.79	16.58	16.72	9651130
2022-05-17	16.99	17.04	16.90	17.04	12955334
2022-05-18	16.89	16.91	16.59	16.62	15343900
2022-05-19	16.60	16.88	16.60	16.79	12030840
2022-05-20	16.98	16.99	16.68	16.89	12045804
2022-05-23	17.06	17.21	17.03	17.17	9092510
2022-05-24	17.09	17.16	16.99	17.13	8338518
2022-05-25	17.00	17.20	17.00	17.13	7523058
2022-05-26	17.16	17.35	17.15	17.31	7556114
2022-05-27	17.43	17.53	17.41	17.53	6311352
2022-05-31	17.51	17.56	17.41	17.44	10446700
2022-06-01	17.55	17.56	17.22	17.28	8356034
2022-06-02	17.40	17.64	17.35	17.64	8657800
2022-06-03	17.42	17.45	17.32	17.36	5544342
2022-06-06	17.58	17.60	17.40	17.43	16170964
2022-06-07	17.27	17.49	17.26	17.49	8479000
2022-06-08	17.33	17.39	17.24	17.26	6543394
2022-06-09	17.19	17.21	16.90	16.91	21751358
2022-06-10	16.60	16.62	16.45	16.51	22494028
2022-06-13	16.10	16.16	15.92	15.96	29178872
2022-06-14	15.95	16.00	15.68	15.82	21092026
2022-06-15	15.96	16.17	15.76	16.08	16447906
2022-06-16	15.69	15.83	15.62	15.71	25988420
2022-06-17	15.72	15.77	15.55	15.65	19897760
2022-06-21	15.90	15.97	15.87	15.74	16980392
2022-06-22	15.56	15.75	15.52	15.63	24254630
2022-06-23	15.59	15.61	15.42	15.57	13634792
2022-06-24	15.78	16.02	15.74	16.02	12044536
2022-06-27	16.02	16.08	15.94	15.99	12863376
2022-06-28	16.11	16.17	15.89	15.90	19788564
2022-06-29	15.87	15.92	15.80	15.81	11781212
2022-06-30	15.54	15.75	15.47	15.73	19299298
2022-07-01	15.54	15.76	15.47	15.75	12262508
2022-07-05	15.30	15.44	15.21	15.44	15625220
2022-07-06	15.41	15.46	15.31	15.44	14848364
2022-07-07	15.56	15.68	15.56	15.68	8464646
2022-07-08	15.64	15.75	15.57	15.70	9990918
2022-07-11	15.51	15.54	15.43	15.45	13347250
2022-07-12	15.42	15.54	15.39	15.43	16289724
2022-07-13	15.25	15.48	15.22	15.41	18691804
2022-07-14	15.10	15.20	14.96	15.18	38284706
2022-07-15	15.30	15.42	15.23	15.42	12917774
2022-07-18	15.63	15.68	15.47	15.51	9622402
2022-07-19	15.76	15.91	15.75	15.90	13029492
2022-07-20	15.88	15.90	15.74	15.82	9596890
2022-07-21	15.79	16.00	15.77	15.99	11918838
2022-07-22	16.05	16.12	15.87	15.94	11001010
2022-07-25	16.05	16.08	15.98	16.06	9792386
2022-07-26	15.96	15.97	15.85	15.86	8942770
2022-07-27	16.01	16.24	15.96	16.22	7584990
2022-07-28	16.21	16.34	16.11	16.32	24716710
2022-07-29	16.33	16.53	16.29	16.53	11844624
2022-08-01	16.52	16.60	16.46	16.53	14239146
2022-08-02	16.41	16.45	16.28	16.28	9641238
2022-08-03	16.36	16.42	16.26	16.39	6067676
2022-08-04	16.40	16.49	16.39	16.46	7844718
2022-08-05	16.27	16.37	16.24	16.35	10294126
2022-08-08	16.49	16.53	16.37	16.40	16383692
2022-08-09	16.40	16.41	16.28	16.31	8835458
2022-08-10	16.64	16.72	16.58	16.68	7638994
2022-08-11	16.75	16.81	16.65	16.68	7280728
2022-08-12	16.70	16.81	16.66	16.81	5373520
2022-08-15	16.66	16.72	16.63	16.70	10886982
2022-08-16	16.62	16.74	16.61	16.72	7376888
2022-08-17	16.56	16.66	16.49	16.58	8872204
2022-08-18	16.57	16.57	16.47	16.53	8018552
2022-08-19	16.38	16.38	16.26	16.30	10718550
2022-08-22	16.11	16.11	15.99	16.03	10001354
2022-08-23	16.00	16.17	15.97	16.05	8597636
2022-08-24	15.99	16.12	15.97	16.07	7354752
2022-08-25	16.10	16.26	16.09	16.25	6600832
2022-08-26	16.27	16.28	15.83	15.84	9892154
2022-08-29	15.77	15.86	15.74	15.80	14938048
2022-08-30	15.90	15.90	15.63	15.67	17605218
2022-08-31	15.68	15.73	15.56	15.57	15078442
2022-09-01	15.36	15.37	15.20	15.37	36390498
2022-09-02	15.48	15.59	15.22	15.26	18006410
2022-09-06	15.31	15.34	15.15	15.21	22093152
2022-09-07	15.08	15.34	15.07	15.32	28237108
2022-09-08	15.15	15.36	15.15	15.35	19000026
2022-09-09	15.61	15.74	15.61	15.74	11374978
2022-09-12	15.93	16.01	15.90	15.95	13758730
2022-09-13	15.65	15.73	15.38	15.40	11592564
2022-09-14	15.46	15.52	15.37	15.47	13048866
2022-09-15	15.34	15.47	15.28	15.32	12508164
2022-09-16	15.19	15.27	15.14	15.22	15019256
2022-09-19	15.06	15.29	15.04	15.29	12507430
2022-09-20	15.09	15.10	14.94	15.03	21144298
2022-09-21	15.03	15.14	14.82	14.83	15537074
2022-09-22	14.87	14.91	14.71	14.79	35315552
2022-09-23	14.45	14.46	14.20	14.31	33772026
2022-09-26	14.16	14.28	14.01	14.08	29418820
2022-09-27	14.16	14.22	13.92	14.01	27015364
2022-09-28	13.99	14.35	13.94	14.32	27756198
2022-09-29	14.14	14.15	13.95	14.14	27769986
2022-09-30	14.08	14.25	14.04	14.07	24540736
2022-10-03	14.21	14.42	14.16	14.36	22178366
2022-10-04	14.73	14.95	14.73	14.94	17378956
2022-10-05	14.68	14.84	14.59	14.76	16309722
2022-10-06	14.61	14.68	14.49	14.51	16147764
2022-10-07	14.45	14.46	14.23	14.28	13655462
2022-10-10	14.26	14.28	14.11	14.18	19191894
2022-10-11	14.10	14.26	13.99	14.04	18455904
2022-10-12	14.01	14.08	13.96	14.00	13867986
2022-10-13	13.75	14.35	13.70	14.29	24375830
2022-10-14	14.37	14.41	14.05	14.06	17693612
2022-10-17	14.37	14.47	14.36	14.42	23953982
2022-10-18	14.62	14.63	14.40	14.51	12871316
2022-10-19	14.38	14.44	14.25	14.33	11233264
2022-10-20	14.36	14.52	14.27	14.30	12346878
2022-10-21	14.19	14.58	14.13	14.56	21507738
2022-10-24	14.51	14.61	14.42	14.56	17627380
2022-10-25	14.65	14.87	14.65	14.87	8588112
2022-10-26	14.88	15.12	14.87	15.02	12392562
2022-10-27	14.97	15.10	14.89	14.89	20962084
2022-10-28	14.87	15.03	14.83	15.02	25286664
2022-10-31	14.88	14.94	14.85	14.90	29735154
2022-11-01	15.21	15.21	14.96	15.03	18640412
2022-11-02	15.06	15.25	14.81	14.81	18264216
2022-11-03	14.61	14.76	14.59	14.70	17508122
2022-11-04	15.13	15.28	15.03	15.25	22561326
2022-11-07	15.33	15.37	15.25	15.31	11549568
2022-11-08	15.41	15.59	15.39	15.50	8057986
2022-11-09	15.40	15.50	15.27	15.28	12245762
2022-11-10	15.89	16.12	15.81	16.11	15803334
2022-11-11	16.27	16.46	16.22	16.43	7827406
2022-11-14	16.29	16.39	16.25	16.25	9351192
2022-11-15	16.52	16.53	16.21	16.36	12517346
2022-11-16	16.35	16.39	16.25	16.30	14824758
2022-11-17	16.10	16.29	16.08	16.29	11288140
2022-11-18	16.35	16.35	16.26	16.32	8435606
2022-11-21	16.18	16.21	16.11	16.19	11344838
2022-11-22	16.29	16.43	16.26	16.43	7511736
2022-11-23	16.45	16.61	16.44	16.60	6941962
2022-11-25	16.62	16.71	16.61	16.67	2263318
2022-11-28	16.59	16.65	16.44	16.45	5718104
2022-11-29	16.49	16.59	16.45	16.50	5725260
2022-11-30	16.64	16.85	16.47	16.79	14446462
2022-12-01	16.98	17.01	16.86	16.94	18180732
2022-12-02	16.79	16.97	16.78	16.93	8438812
2022-12-05	16.86	16.90	16.63	16.67	7752582
2022-12-06	16.69	16.73	16.51	16.26	9853342
2022-12-07	16.27	16.33	16.21	16.27	10481118
2022-12-08	16.28	16.37	16.24	16.35	6453012
2022-12-09	16.38	16.49	16.35	16.36	10894534
2022-12-12	16.36	16.41	16.30	16.41	11278822
2022-12-13	16.86	16.87	16.57	16.63	18813152
2022-12-14	16.64	16.75	16.50	16.60	10637910
2022-12-15	16.40	16.42	16.12	16.18	9951318
2022-12-16	16.06	16.14	15.99	16.06	14208108
2022-12-19	16.10	16.14	15.98	16.02	9046050
2022-12-20	16.05	16.17	16.04	16.10	9082568
2022-12-21	16.17	16.30	16.17	16.26	6209174
2022-12-22	16.18	16.20	15.98	16.12	9359680
2022-12-23	16.10	16.20	16.06	16.19	8128648
2022-12-27	16.22	16.28	16.17	16.22	7923818
2022-12-28	16.25	16.29	16.03	16.03	7896384
2022-12-29	16.21	16.31	16.19	16.27	9074788
2022-12-30	16.19	16.24	16.09	16.11	10691982
2023-01-03	16.27	16.37	16.14	16.21	7173194
2023-01-04	16.45	16.50	16.34	16.45	10250002
2023-01-05	16.30	16.34	16.24	16.28	7620650
2023-01-06	16.41	16.72	16.31	16.71	6906754
2023-01-09	16.86	16.96	16.79	16.80	5333230
2023-01-10	16.79	16.84	16.73	16.84	4036662
2023-01-11	16.93	16.96	16.86	16.96	5175224
2023-01-12	17.10	17.23	16.92	17.20	6890950
2023-01-13	17.12	17.30	17.12	17.29	4828820
2023-01-17	17.36	17.41	17.30	17.35	6277644
2023-01-18	17.54	17.56	17.26	17.26	6463102
2023-01-19	17.23	17.29	17.15	17.26	4985754
2023-01-20	17.25	17.42	17.20	17.42	5916262
2023-01-23	17.35	17.50	17.34	17.49	6737876
2023-01-24	17.40	17.51	17.34	17.47	4773688
2023-01-25	17.42	17.59	17.39	17.58	4039276
2023-01-26	17.62	17.63	17.48	17.62	4668054
2023-01-27	17.53	17.64	17.50	17.59	4037990
2023-01-30	17.53	17.60	17.47	17.47	4971864
2023-01-31	17.43	17.57	17.38	17.56	17420408
2023-02-01	17.56	17.79	17.43	17.72	7424072
2023-02-02	17.78	17.79	17.60	17.71	8282668
2023-02-03	17.52	17.67	17.48	17.53	7983510
2023-02-06	17.35	17.38	17.24	17.34	6185114
2023-02-07	17.28	17.52	17.23	17.49	5322040
2023-02-08	17.47	17.49	17.36	17.40	5164890
2023-02-09	17.64	17.64	17.37	17.42	4205364
2023-02-10	17.37	17.38	17.28	17.36	4302574
2023-02-13	17.37	17.52	17.35	17.52	3300800
2023-02-14	17.43	17.62	17.38	17.54	4880068
2023-02-15	17.31	17.44	17.29	17.44	3624140
2023-02-16	17.30	17.47	17.27	17.36	4814132
2023-02-17	17.28	17.40	17.23	17.39	3278622
2023-02-21	17.27	17.31	17.16	17.18	5173008
2023-02-22	17.13	17.17	17.04	17.09	5180542
2023-02-23	17.17	17.20	17.02	17.17	4518722
2023-02-24	16.88	16.93	16.82	16.90	7945656
2023-02-27	17.08	17.13	17.03	17.09	4116158
2023-02-28	17.04	17.07	16.95	16.96	7400750
2023-03-01	17.10	17.13	16.99	17.05	6604012
2023-03-02	16.94	17.09	16.93	17.08	5174602
2023-03-03	17.19	17.34	17.13	17.33	3839888
2023-03-06	17.30	17.36	17.27	17.30	4412708
2023-03-07	17.27	17.27	16.96	16.99	8105750
2023-03-08	17.04	17.12	17.00	17.07	5289108
2023-03-09	17.09	17.15	16.89	16.92	5544106
2023-03-10	16.93	16.97	16.73	16.75	8149880
2023-03-13	16.59	16.79	16.56	16.66	14454516
2023-03-14	16.81	16.86	16.72	16.85	6144032
2023-03-15	16.25	16.37	16.14	16.35	13815942
2023-03-16	16.29	16.61	16.26	16.61	8196438
2023-03-17	16.48	16.50	16.36	16.42	5930538
2023-03-20	16.57	16.71	16.55	16.67	5192652
2023-03-21	16.89	16.91	16.79	16.88	5316698
2023-03-22	16.91	17.12	16.81	16.82	6055340
2023-03-23	16.99	17.08	16.76	16.84	5368182
2023-03-24	16.72	16.80	16.62	16.78	4291910
2023-03-27	16.89	16.94	16.83	16.93	21883482
2023-03-28	16.92	16.98	16.90	16.95	6508144
2023-03-29	17.09	17.15	17.07	17.14	9253048
2023-03-30	17.33	17.35	17.29	17.33	5409292
2023-03-31	17.38	17.45	17.37	17.40	6231144
2023-04-03	17.46	17.57	17.44	17.56	5289498
2023-04-04	17.56	17.61	17.50	17.56	3806512
2023-04-05	17.48	17.51	17.38	17.44	4137970
2023-04-06	17.43	17.53	17.39	17.49	3251394
2023-04-10	17.40	17.51	17.38	17.51	4267942
2023-04-11	17.55	17.61	17.54	17.58	4042654
2023-04-12	17.73	17.77	17.63	17.69	5911096
2023-04-13	17.84	17.93	17.82	17.92	4068398
2023-04-14	17.92	17.96	17.78	17.85	4830484
2023-04-17	17.80	17.83	17.73	17.83	4966208
2023-04-18	17.90	17.93	17.86	17.92	4110420
2023-04-19	17.82	17.87	17.81	17.85	9180258
2023-04-20	17.80	17.89	17.79	17.85	6605770
2023-04-21	17.86	17.92	17.77	17.91	6718148
2023-04-24	17.91	17.95	17.89	17.95	4447782
2023-04-25	17.84	17.85	17.67	17.68	4463740
2023-04-26	17.78	17.78	17.64	17.66	3586872
2023-04-27	17.76	17.89	17.72	17.89	3795714
2023-04-28	17.75	17.90	17.75	17.88	6684992
2023-05-01	17.91	17.96	17.86	17.88	5234224
2023-05-02	17.73	17.73	17.58	17.69	6856728
2023-05-03	17.74	17.86	17.71	17.72	7594498
2023-05-04	17.69	17.76	17.65	17.70	4713518
2023-05-05	17.79	18.00	17.78	17.97	3056166
2023-05-08	18.01	18.02	17.95	17.98	3899914
2023-05-09	17.85	17.93	17.83	17.90	4238118
2023-05-10	17.94	17.94	17.76	17.89	3354800
2023-05-11	17.75	17.81	17.68	17.81	3478614
2023-05-12	17.85	17.85	17.70	17.77	3969250
2023-05-15	17.84	17.92	17.81	17.92	3345656
2023-05-16	17.84	17.87	17.74	17.75	3477466
2023-05-17	17.79	17.84	17.70	17.84	6762956
2023-05-18	17.80	17.81	17.71	17.81	6911518
2023-05-19	17.89	17.95	17.86	17.91	6529502
2023-05-22	17.90	17.97	17.89	17.93	8726716
2023-05-23	17.79	17.81	17.67	17.68	5336260
2023-05-24	17.53	17.53	17.42	17.44	7315508
2023-05-25	17.41	17.43	17.32	17.40	4792704
2023-05-26	17.48	17.58	17.46	17.57	3890924
2023-05-30	17.54	17.54	17.36	17.42	5277648
2023-05-31	17.25	17.27	17.11	17.24	9246568
2023-06-01	17.34	17.52	17.32	17.50	5316218
2023-06-02	17.74	17.77	17.69	17.76	4564592
2023-06-05	17.73	17.74	17.64	17.76	4827638
2023-06-06	17.69	17.82	17.68	17.82	4579666
2023-06-07	17.74	17.80	17.63	17.64	5472122
2023-06-08	17.73	17.82	17.69	17.82	5313476
2023-06-09	17.83	17.86	17.78	17.81	4081948
2023-06-12	17.86	17.89	17.81	17.89	3371758
2023-06-13	18.04	18.09	18.01	18.06	4511630
2023-06-14	18.15	18.20	18.01	18.11	5283124
2023-06-15	18.10	18.29	18.08	18.27	5918922
2023-06-16	18.37	18.37	18.23	18.24	6375966
2023-06-20	18.05	18.06	17.95	17.80	7490642
2023-06-21	17.77	17.88	17.73	17.83	5400772
2023-06-22	17.70	17.74	17.68	17.72	3099504
2023-06-23	17.43	17.49	17.41	17.45	8460176
2023-06-26	17.47	17.53	17.46	17.50	4138356
2023-06-27	17.55	17.66	17.50	17.65	8661896
2023-06-28	17.63	17.68	17.60	17.66	4282466
2023-06-29	17.57	17.62	17.55	17.62	3387436
2023-06-30	17.78	17.84	17.76	17.83	3854582
2023-07-03	17.85	17.88	17.83	17.85	2965778
2023-07-05	17.73	17.73	17.63	17.66	5678954
2023-07-06	17.40	17.40	17.24	17.34	7341484
2023-07-07	17.36	17.55	17.35	17.48	6189934
2023-07-10	17.45	17.52	17.44	17.52	5036956
2023-07-11	17.60	17.68	17.55	17.68	3719872
2023-07-12	17.92	18.03	17.89	18.01	6060672
2023-07-13	18.23	18.32	18.22	18.29	4272468
2023-07-14	18.29	18.30	18.18	18.20	4550246
2023-07-17	18.12	18.20	18.10	18.19	4731562
2023-07-18	18.21	18.32	18.19	18.29	3870438
2023-07-19	18.32	18.35	18.25	18.30	4768246
2023-07-20	18.26	18.29	18.16	18.20	6005666
2023-07-21	18.23	18.24	18.17	18.22	2828204
2023-07-24	18.18	18.25	18.16	18.21	5425406
2023-07-25	18.19	18.27	18.18	18.25	3906142
2023-07-26	18.14	18.33	18.13	18.28	4214346
2023-07-27	18.41	18.41	18.20	18.22	4892486
2023-07-28	18.35	18.42	18.32	18.36	3639642
2023-07-31	18.36	18.42	18.35	18.36	5010890
2023-08-01	18.20	18.24	18.11	18.16	6466086
2023-08-02	17.93	17.94	17.78	17.81	7836034
2023-08-03	17.66	17.80	17.65	17.75	5058886
2023-08-04	17.83	17.98	17.78	17.80	7166954
2023-08-07	17.90	17.94	17.82	17.93	4389624
2023-08-08	17.73	17.82	17.67	17.82	4266514
2023-08-09	17.85	17.89	17.79	17.83	3589920
2023-08-10	18.00	18.10	17.86	17.88	4575546
2023-08-11	17.77	17.83	17.74	17.77	3740282
2023-08-14	17.60	17.71	17.55	17.70	4688836
2023-08-15	17.60	17.60	17.44	17.47	5896902
2023-08-16	17.41	17.47	17.32	17.32	6254658
2023-08-17	17.39	17.40	17.18	17.21	7352426
2023-08-18	17.09	17.23	17.08	17.21	7270406
2023-08-21	17.25	17.28	17.16	17.26	5206712
2023-08-22	17.34	17.34	17.21	17.23	4759790
2023-08-23	17.30	17.44	17.28	17.41	7057568
2023-08-24	17.34	17.39	17.18	17.19	9723866
2023-08-25	17.30	17.36	17.14	17.30	5744698
2023-08-28	17.42	17.49	17.41	17.47	4165594
2023-08-29	17.44	17.71	17.42	17.70	4244758
2023-08-30	17.72	17.77	17.66	17.69	4323312
2023-08-31	17.72	17.72	17.59	17.64	5483992
2023-09-01	17.79	17.81	17.61	17.66	5341920
2023-09-05	17.62	17.62	17.50	17.51	4669478
2023-09-06	17.50	17.53	17.39	17.44	6021770
2023-09-07	17.40	17.43	17.34	17.39	5177420
2023-09-08	17.37	17.42	17.34	17.36	4425054
2023-09-11	17.52	17.56	17.46	17.55	4768854
2023-09-12	17.46	17.54	17.45	17.49	4834356
2023-09-13	17.46	17.50	17.41	17.45	3482634
2023-09-14	17.60	17.69	17.58	17.69	4654382
2023-09-15	17.72	17.77	17.63	17.65	5157918
2023-09-18	17.59	17.61	17.52	17.58	4046166
2023-09-19	17.62	17.64	17.54	17.59	4308668
2023-09-20	17.65	17.74	17.53	17.53	5446672
2023-09-21	17.37	17.39	17.23	17.24	7007548
2023-09-22	17.34	17.39	17.23	17.25	8570098
2023-09-25	17.12	17.19	17.07	17.18	13962702
2023-09-26	17.04	17.09	16.93	16.95	10282280
2023-09-27	17.02	17.02	16.80	16.91	8078858
2023-09-28	16.96	17.10	16.90	17.05	6516174
2023-09-29	17.22	17.22	16.95	16.98	7085184
2023-10-02	16.88	16.89	16.68	16.73	12611864
2023-10-03	16.59	16.62	16.47	16.53	16409594
2023-10-04	16.55	16.56	16.40	16.54	14247648
2023-10-05	16.62	16.71	16.57	16.69	13606378
2023-10-06	16.65	16.90	16.54	16.86	8698138
2023-10-09	16.71	16.87	16.70	16.85	10325602
2023-10-10	17.02	17.13	17.00	17.07	6714792
2023-10-11	17.17	17.19	17.05	17.15	5568300
2023-10-12	17.17	17.18	16.93	16.99	8117920
2023-10-13	16.95	17.00	16.81	16.85	8737648
2023-10-16	16.89	16.99	16.85	16.99	7418408
2023-10-17	16.84	17.06	16.83	16.99	6362304
2023-10-18	16.86	16.87	16.68	16.71	6984110
2023-10-19	16.65	16.74	16.53	16.57	11345110
2023-10-20	16.51	16.53	16.40	16.40	11212238
2023-10-23	16.33	16.52	16.28	16.41	12131492
2023-10-24	16.46	16.51	16.42	16.50	7661378
2023-10-25	16.44	16.50	16.35	16.37	11883092
2023-10-26	16.32	16.35	16.19	16.24	13688526
2023-10-27	16.35	16.36	16.15	16.19	12369592
2023-10-30	16.36	16.41	16.30	16.40	10014562
2023-10-31	16.42	16.46	16.35	16.44	10321076
2023-11-01	16.48	16.61	16.45	16.61	13740244
2023-11-02	16.90	16.98	16.85	16.97	8717286
2023-11-03	17.14	17.23	17.12	17.18	7675152
2023-11-06	17.21	17.22	17.10	17.14	8037772
2023-11-07	17.00	17.04	16.95	17.01	8486526
2023-11-08	16.99	17.03	16.91	16.97	8768156
2023-11-09	17.11	17.15	16.95	16.96	8278980
2023-11-10	16.96	17.05	16.84	17.04	5978276
2023-11-13	16.98	17.11	16.94	17.09	5180740
2023-11-14	17.37	17.55	17.37	17.53	6423730
2023-11-15	17.55	17.59	17.49	17.50	9726720
2023-11-16	17.46	17.54	17.43	17.49	5848044
2023-11-17	17.64	17.70	17.60	17.70	5675950
2023-11-20	17.69	17.80	17.68	17.78	5467558
2023-11-21	17.77	17.78	17.68	17.71	5980890
2023-11-22	17.73	17.74	17.64	17.74	5047532
2023-11-24	17.79	17.87	17.78	17.86	2600764
2023-11-27	17.82	17.83	17.76	17.81	5085712
2023-11-28	17.79	17.88	17.75	17.83	8027908
2023-11-29	17.87	17.93	17.82	17.87	5880042
2023-11-30	17.87	17.89	17.79	17.86	6556640
2023-12-01	17.84	18.05	17.83	18.05	9441722
2023-12-04	17.91	17.94	17.83	17.89	5332356
2023-12-05	17.83	17.88	17.79	17.48	6021280
2023-12-06	17.66	17.67	17.50	17.51	6027166
2023-12-07	17.56	17.64	17.48	17.61	7879440
2023-12-08	17.56	17.68	17.56	17.65	13816820
2023-12-11	17.64	17.72	17.62	17.71	7356458
2023-12-12	17.67	17.73	17.61	17.73	12618128
2023-12-13	17.73	18.01	17.65	18.00	8651730
2023-12-14	18.10	18.21	18.07	18.15	8194394
2023-12-15	18.07	18.09	17.97	17.97	8072768
2023-12-18	18.06	18.06	17.97	18.02	6611968
2023-12-19	18.13	18.19	18.11	18.19	7130280
2023-12-20	18.21	18.24	18.00	18.01	7460022
2023-12-21	18.21	18.30	18.16	18.29	11239292
2023-12-22	18.34	18.38	18.27	18.33	8130256
2023-12-26	18.34	18.44	18.33	18.42	4898500
2023-12-27	18.43	18.52	18.41	18.51	5955590
2023-12-28	18.52	18.57	18.47	18.48	6272958
2023-12-29	18.50	18.54	18.44	18.48	7201590
2024-01-02	18.31	18.37	18.25	18.29	9448446
2024-01-03	18.11	18.20	18.05	18.15	9923252
2024-01-04	18.14	18.27	18.14	18.18	7558512
2024-01-05	18.16	18.35	18.14	18.20	7782580
2024-01-08	18.22	18.39	18.20	18.38	6896400
2024-01-09	18.22	18.25	18.18	18.21	7841234
2024-01-10	18.27	18.33	18.25	18.31	6110966
2024-01-11	18.36	18.37	18.13	18.29	7673564
2024-01-12	18.42	18.47	18.33	18.36	8074508
2024-01-16	18.13	18.15	18.01	18.05	10208684
2024-01-17	17.80	17.86	17.73	17.86	11420530
2024-01-18	17.92	18.02	17.89	18.02	8109122
2024-01-19	17.98	18.08	17.91	18.07	7765062
2024-01-22	18.12	18.17	18.08	18.12	8854158
2024-01-23	18.04	18.09	18.00	18.09	7698306
2024-01-24	18.31	18.32	18.19	18.20	9451752
2024-01-25	18.24	18.25	18.15	18.24	7920436
2024-01-26	18.33	18.36	18.30	18.32	6937656
2024-01-29	18.32	18.45	18.29	18.44	6213126
2024-01-30	18.40	18.42	18.33	18.42	5685434
2024-01-31	18.49	18.54	18.28	18.31	9859278
2024-02-01	18.38	18.51	18.33	18.50	10072474
2024-02-02	18.39	18.39	18.29	18.38	10721932
2024-02-05	18.26	18.30	18.17	18.26	7339522
2024-02-06	18.27	18.38	18.25	18.38	10186368
2024-02-07	18.39	18.41	18.35	18.39	9160552
2024-02-08	18.36	18.36	18.29	18.36	7499484
2024-02-09	18.36	18.43	18.32	18.43	8262060
2024-02-12	18.42	18.53	18.41	18.47	7776754
2024-02-13	18.26	18.27	18.08	18.15	8902920
2024-02-14	18.27	18.37	18.26	18.37	6342758
2024-02-15	18.44	18.58	18.44	18.58	7058872
2024-02-16	18.57	18.68	18.54	18.60	6212200
2024-02-20	18.68	18.73	18.62	18.68	6116212
2024-02-21	18.64	18.69	18.60	18.68	5399346
2024-02-22	18.83	18.90	18.80	18.89	6121576
2024-02-23	18.90	18.94	18.88	18.92	5123450
2024-02-26	18.92	18.92	18.84	18.89	7135384
2024-02-27	18.89	18.92	18.87	18.90	5341244
2024-02-28	18.80	18.84	18.78	18.80	5452410
2024-02-29	18.90	18.93	18.76	18.86	6987364
2024-03-01	18.94	19.05	18.86	19.04	5025348
2024-03-04	18.99	19.04	18.97	19.00	6135940
2024-03-05	19.01	19.07	18.90	18.96	7260760
2024-03-06	19.17	19.23	19.13	19.18	9949418
2024-03-07	19.31	19.42	19.30	19.40	5949002
2024-03-08	19.47	19.49	19.31	19.34	9553336
2024-03-11	19.21	19.25	19.15	19.25	6825064
2024-03-12	19.30	19.40	19.20	19.40	6787486
2024-03-13	19.37	19.44	19.36	19.41	5505720
2024-03-14	19.41	19.42	19.19	19.26	8650064
2024-03-15	19.29	19.30	19.19	19.25	7263350
2024-03-18	19.31	19.32	19.24	19.26	7371810
2024-03-19	19.23	19.33	19.20	19.29	7079098
2024-03-20	19.29	19.51	19.26	19.50	8915330
2024-03-21	19.53	19.57	19.50	19.51	6832952
2024-03-22	19.50	19.50	19.43	19.45	4618748
2024-03-25	19.40	19.48	19.39	19.42	7091684
2024-03-26	19.51	19.51	19.43	19.44	5351510
2024-03-27	19.48	19.56	19.45	19.56	7401256
2024-03-28	19.50	19.55	19.50	19.51	6560908
2024-04-01	19.50	19.52	19.39	19.43	5573844
2024-04-02	19.30	19.31	19.25	19.31	7508990
2024-04-03	19.27	19.44	19.27	19.42	6737686
2024-04-04	19.55	19.56	19.24	19.26	7303686
2024-04-05	19.24	19.37	19.20	19.33	6820400
2024-04-08	19.43	19.46	19.38	19.42	8151122
2024-04-09	19.50	19.52	19.32	19.42	7929576
2024-04-10	19.14	19.22	19.06	19.14	12588000
2024-04-11	19.23	19.23	19.00	19.20	9466474
2024-04-12	19.03	19.08	18.85	18.88	10298054
2024-04-15	19.08	19.10	18.77	18.81	9159928
2024-04-16	18.65	18.70	18.55	18.61	15951274
2024-04-17	18.70	18.72	18.53	18.63	10709678
2024-04-18	18.64	18.72	18.56	18.60	10498052
2024-04-19	18.62	18.67	18.55	18.61	9865364
2024-04-22	18.72	18.88	18.68	18.82	6553438
2024-04-23	18.86	19.03	18.85	19.00	6908514
2024-04-24	19.02	19.03	18.88	18.96	7059940
2024-04-25	18.69	18.90	18.64	18.88	6974814
2024-04-26	18.94	19.04	18.94	19.02	5904756
2024-04-29	19.07	19.14	19.04	19.10	5229362
2024-04-30	19.03	19.07	18.83	18.84	7572960
2024-05-01	18.85	19.04	18.76	18.82	9257212
2024-05-02	19.03	19.12	18.91	19.09	8333460
2024-05-03	19.29	19.34	19.15	19.26	8882936
2024-05-06	19.36	19.42	19.35	19.42	6113394
2024-05-07	19.47	19.49	19.41	19.45	4562868
2024-05-08	19.35	19.43	19.34	19.42	3777670
2024-05-09	19.42	19.56	19.42	19.56	5306626
2024-05-10	19.63	19.63	19.56	19.58	3558844
2024-05-13	19.60	19.63	19.54	19.57	4448882
2024-05-14	19.65	19.71	19.62	19.70	4141968
2024-05-15	19.80	19.91	19.75	19.91	4351210
2024-05-16	19.87	19.88	19.79	19.79	4743046
2024-05-17	19.80	19.87	19.76	19.86	4337964
2024-05-20	19.89	19.93	19.86	19.88	4015318
2024-05-21	19.80	19.85	19.79	19.84	4297054
2024-05-22	19.72	19.72	19.60	19.65	5452130
2024-05-23	19.81	19.81	19.50	19.54	6797852
2024-05-24	19.64	19.73	19.62	19.70	10934038
2024-05-28	19.80	19.80	19.64	19.70	13904002
2024-05-29	19.45	19.48	19.36	19.38	12226658
2024-05-30	19.49	19.58	19.47	19.53	8220758
2024-05-31	19.65	19.71	19.54	19.71	8309162
2024-06-03	19.77	19.82	19.67	19.76	7359736
2024-06-04	19.73	19.75	19.62	19.72	8297542
2024-06-05	19.80	19.85	19.70	19.85	4361526
2024-06-06	19.84	19.91	19.84	19.91	5639926
2024-06-07	19.75	19.79	19.66	19.68	5292642
2024-06-10	19.56	19.70	19.54	19.69	5111756
2024-06-11	19.48	19.51	19.37	19.48	6501108
2024-06-12	19.82	19.85	19.67	19.71	6798116
2024-06-13	19.58	19.58	19.36	19.44	5355222
2024-06-14	19.22	19.26	19.13	19.25	7450778
2024-06-17	19.20	19.32	19.13	19.32	4763160
2024-06-18	19.32	19.40	19.31	19.39	5297768
2024-06-20	19.39	19.43	19.33	19.40	5200754
2024-06-21	19.25	19.29	19.20	19.27	5138496
2024-06-24	19.42	19.51	19.41	19.43	8085330
2024-06-25	19.43	19.49	19.39	19.29	7100042
2024-06-26	19.13	19.19	19.10	19.16	6017212
2024-06-27	19.20	19.25	19.15	19.19	6376966
2024-06-28	19.20	19.27	19.13	19.21	13371552
2024-07-01	19.32	19.36	19.18	19.22	7854464
2024-07-02	19.17	19.29	19.15	19.28	6765772
2024-07-03	19.41	19.52	19.41	19.50	3402510
2024-07-05	19.66	19.66	19.50	19.63	4398882
2024-07-08	19.65	19.65	19.53	19.55	4051904
2024-07-09	19.54	19.54	19.43	19.48	5336106
2024-07-10	19.62	19.76	19.61	19.76	4590542
2024-07-11	19.87	19.92	19.80	19.81	7009522
2024-07-12	19.94	20.08	19.94	20.02	5027414
2024-07-15	19.97	19.97	19.84	19.86	5859808
2024-07-16	19.81	19.97	19.79	19.97	4807968
2024-07-17	19.87	19.93	19.82	19.85	6004748
2024-07-18	19.89	19.90	19.61	19.66	4471364
2024-07-19	19.60	19.61	19.51	19.54	3868834
2024-07-22	19.69	19.74	19.64	19.73	6112686
2024-07-23	19.65	19.67	19.61	19.63	3840996
2024-07-24	19.57	19.59	19.37	19.38	5156302
2024-07-25	19.23	19.43	19.16	19.27	6304362
2024-07-26	19.41	19.54	19.40	19.51	3537280
2024-07-29	19.49	19.49	19.37	19.43	4685470
2024-07-30	19.51	19.52	19.41	19.48	6825058
2024-07-31	19.77	19.86	19.71	19.76	6511154
2024-08-01	19.54	19.59	19.16	19.26	6348664
2024-08-02	18.99	19.02	18.78	18.93	13225646
2024-08-05	18.19	18.60	18.12	18.49	16246430
2024-08-06	18.35	18.64	18.32	18.53	60648980
2024-08-07	18.90	18.93	18.61	18.62	7540892
2024-08-08	18.81	18.96	18.72	18.95	8018276
2024-08-09	18.91	19.02	18.85	19.01	17662464
2024-08-12	19.00	19.06	18.95	19.01	4366706
2024-08-13	19.14	19.35	19.13	19.33	3316756
2024-08-14	19.36	19.42	19.33	19.41	4383634
2024-08-15	19.56	19.68	19.56	19.64	4559618
2024-08-16	19.67	19.77	19.63	19.77	3864066
2024-08-19	19.86	20.01	19.86	19.99	3649940
2024-08-20	19.97	20.00	19.89	19.94	3461740
2024-08-21	20.04	20.14	20.01	20.11	3580856
2024-08-22	20.17	20.17	19.95	19.97	3252918
2024-08-23	20.15	20.37	20.12	20.36	4173504
2024-08-26	20.30	20.34	20.25	20.27	2763912
2024-08-27	20.30	20.39	20.28	20.35	4070590
2024-08-28	20.31	20.36	20.19	20.27	5618436
2024-08-29	20.36	20.44	20.31	20.33	5034636
2024-08-30	20.40	20.43	20.26	20.39	4892756
2024-09-03	20.26	20.28	19.99	20.04	4678492
2024-09-04	19.91	20.06	19.90	19.97	6181792
2024-09-05	19.99	20.04	19.90	19.97	6582870
2024-09-06	19.95	19.97	19.57	19.60	5075168
2024-09-09	19.76	19.88	19.76	19.82	4325674
2024-09-10	19.76	19.76	19.56	19.72	3599572
2024-09-11	19.73	19.85	19.50	19.84	3994586
2024-09-12	19.84	20.01	19.77	20.01	3832772
2024-09-13	20.04	20.13	20.02	20.07	3592488
2024-09-16	20.15	20.23	20.09	20.23	3620402
2024-09-17	20.21	20.23	20.05	20.11	5120760
2024-09-18	20.14	20.30	20.01	20.06	5706182
2024-09-19	20.41	20.47	20.27	20.44	4367942
2024-09-20	20.32	20.32	20.17	20.25	3813730
2024-09-23	20.24	20.35	20.24	20.33	3105590
2024-09-24	20.39	20.47	20.34	20.46	3424318
2024-09-25	20.47	20.47	20.32	20.33	2890646
2024-09-26	20.72	20.82	20.65	20.78	3664792
2024-09-27	20.74	20.81	20.62	20.66	5197278
2024-09-30	20.64	20.64	20.45	20.56	4854378
2024-10-01	20.58	20.59	20.32	20.44	5176608
2024-10-02	20.40	20.44	20.31	20.41	6735558
2024-10-03	20.22	20.26	20.13	20.21	4064896
2024-10-04	20.23	20.34	20.21	20.33	3591436
2024-10-07	20.23	20.29	20.14	20.23	4678716
2024-10-08	20.19	20.19	20.12	20.19	3047744
2024-10-09	20.07	20.21	20.06	20.21	4381104
2024-10-10	20.12	20.17	20.04	20.17	3786654
2024-10-11	20.15	20.29	20.15	20.26	1753023
2024-10-14	20.22	20.32	20.19	20.32	2906227
2024-10-15	20.25	20.25	19.99	20.01	3858223
2024-10-16	20.07	20.09	20.04	20.08	3347827
2024-10-17	20.12	20.14	20.05	20.08	4252852
2024-10-18	20.15	20.21	20.11	20.21	2810942
2024-10-21	20.09	20.10	19.92	19.97	4731207
2024-10-22	19.83	19.87	19.80	19.86	7554206
2024-10-23	19.68	19.73	19.57	19.68	4562536
2024-10-24	19.80	19.80	19.65	19.74	4155957
2024-10-25	19.79	19.82	19.63	19.69	4069033
2024-10-28	19.76	19.86	19.69	19.84	10060249
2024-10-29	19.79	19.83	19.74	19.78	5027683
2024-10-30	19.64	19.76	19.62	19.66	4339404
2024-10-31	19.55	19.57	19.37	19.53	15547708
2024-11-01	19.64	19.68	19.55	19.58	4737571
2024-11-04	19.68	19.74	19.58	19.61	6175836
2024-11-05	19.64	19.81	19.63	19.80	4533065
2024-11-06	19.52	19.56	19.38	19.54	6088949
2024-11-07	19.74	19.86	19.73	19.84	6395526
2024-11-08	19.63	19.64	19.47	19.56	5714347
2024-11-11	19.61	19.64	19.55	19.57	5507249
2024-11-12	19.40	19.41	19.15	19.24	11961630
2024-11-13	19.19	19.19	19.03	19.15	10211424
2024-11-14	19.26	19.30	19.14	19.18	6135849
2024-11-15	19.16	19.17	19.06	19.12	6288476
2024-11-18	19.10	19.27	19.10	19.25	6905643
2024-11-19	19.09	19.25	19.05	19.22	5901920
2024-11-20	19.14	19.15	19.03	19.14	5980525
2024-11-21	19.16	19.23	19.08	19.20	7388562
2024-11-22	19.22	19.31	19.18	19.29	5241403
2024-11-25	19.41	19.44	19.30	19.36	9792034
2024-11-26	19.29	19.32	19.20	19.25	7080872
2024-11-27	19.34	19.39	19.29	19.35	3589623
2024-11-29	19.42	19.61	19.40	19.61	6698691
2024-12-02	19.61	19.66	19.47	19.63	6820378
2024-12-03	19.70	19.75	19.61	19.71	6092471
2024-12-04	19.74	19.76	19.68	19.71	6468959
2024-12-05	19.78	19.83	19.75	19.80	6149854
2024-12-06	19.85	19.86	19.73	19.76	6192604
2024-12-09	19.84	19.89	19.72	19.74	6731175
2024-12-10	19.67	19.69	19.57	19.58	8672841
2024-12-11	19.67	19.73	19.64	19.72	7739233
2024-12-12	19.61	19.68	19.51	19.10	9636718
2024-12-13	19.15	19.15	19.00	19.06	14794284
2024-12-16	18.99	19.05	18.96	18.98	10905964
2024-12-17	18.94	18.99	18.91	18.93	21075782
2024-12-18	18.96	18.97	18.44	18.46	19536419
2024-12-19	18.56	18.57	18.41	18.44	25884728
2024-12-20	18.23	18.54	18.21	18.41	23104909
2024-12-23	18.43	18.53	18.34	18.52	17584047
2024-12-24	18.49	18.59	18.48	18.57	5775037
2024-12-26	18.63	18.68	18.56	18.65	17326172
2024-12-27	18.60	18.65	18.51	18.51	12191672
2024-12-30	18.52	18.56	18.40	18.51	13111422
2024-12-31	18.56	18.58	18.44	18.50	14937574
2025-01-02	18.53	18.57	18.39	18.44	10248084
2025-01-03	18.53	18.57	18.44	18.56	8107010
2025-01-06	18.71	18.85	18.70	18.74	12785710
2025-01-07	18.86	18.88	18.66	18.70	7892147
2025-01-08	18.61	18.70	18.54	18.69	8218067
2025-01-10	18.55	18.55	18.34	18.40	9396063
2025-01-13	18.24	18.36	18.20	18.36	12408071
2025-01-14	18.38	18.45	18.31	18.45	8617049
2025-01-15	18.66	18.69	18.56	18.65	8081080
2025-01-16	18.67	18.77	18.63	18.71	8812486
2025-01-17	18.80	18.90	18.77	18.81	8328501
2025-01-21	19.03	19.17	19.01	19.16	8993726
2025-01-22	19.21	19.22	19.12	19.13	6474288
2025-01-23	19.17	19.30	19.14	19.30	7224759
2025-01-24	19.34	19.43	19.33	19.35	7680076
2025-01-27	19.28	19.36	19.24	19.36	9618953
2025-01-28	19.32	19.36	19.21	19.33	6404752
2025-01-29	19.33	19.38	19.25	19.33	8720690
2025-01-30	19.48	19.62	19.45	19.52	7321515
2025-01-31	19.50	19.59	19.31	19.32	16141195
2025-02-03	18.98	19.22	18.94	19.11	17681533
2025-02-04	19.21	19.36	19.21	19.34	8418193
2025-02-05	19.44	19.54	19.40	19.51	7434620
2025-02-06	19.59	19.66	19.56	19.61	6541030
2025-02-07	19.63	19.64	19.40	19.45	12287897
2025-02-10	19.55	19.58	19.51	19.54	7880394
2025-02-11	19.55	19.67	19.52	19.65	6690309
2025-02-12	19.49	19.74	19.47	19.69	9533194
2025-02-13	19.76	19.95	19.75	19.95	10311654
2025-02-14	20.03	20.06	19.95	19.96	6485836
2025-02-18	20.08	20.11	20.03	20.10	6002817
2025-02-19	19.91	19.95	19.84	19.92	6550567
2025-02-20	19.97	20.02	19.90	20.00	6873057
2025-02-21	20.01	20.01	19.81	19.86	9170002
2025-02-24	19.92	19.95	19.79	19.84	9846516
2025-02-25	20.04	20.06	19.89	19.99	9399495
2025-02-26	20.05	20.17	19.96	20.02	10457239
2025-02-27	19.97	19.97	19.76	19.78	11901796
2025-02-28	19.73	19.80	19.61	19.79	14751908
2025-03-03	20.15	20.21	19.85	19.95	11870967
2025-03-04	19.80	20.13	19.63	19.93	13571917
2025-03-05	20.17	20.42	20.16	20.39	10211097
2025-03-06	20.23	20.41	20.16	20.19	11555098
2025-03-07	20.22	20.40	20.17	20.38	10164165
2025-03-10	20.08	20.13	19.78	19.95	9779830
2025-03-11	19.95	19.97	19.71	19.87	14571922
2025-03-12	20.02	20.06	19.87	20.01	23024361
2025-03-13	19.91	19.96	19.80	19.84	8530378
2025-03-14	20.04	20.23	20.02	20.23	7180428
2025-03-17	20.29	20.49	20.29	20.47	6995586
2025-03-18	20.44	20.47	20.33	20.46	10413716
2025-03-19	20.40	20.60	20.38	20.51	12037414
2025-03-20	20.26	20.39	20.24	20.38	7423994
2025-03-21	20.23	20.33	20.18	20.33	8744543
2025-03-24	20.26	20.32	20.21	20.26	7443838
2025-03-25	20.42	20.44	20.34	20.39	7208753
2025-03-26	20.28	20.32	20.10	20.15	8920610
2025-03-27	20.12	20.22	20.09	20.17	5999707
2025-03-28	20.08	20.09	19.92	19.96	8208168
2025-03-31	19.68	19.84	19.61	19.78	12939898
2025-04-01	19.82	19.92	19.71	19.86	9034317
2025-04-02	19.68	19.93	19.68	19.92	7231961
2025-04-03	19.69	19.76	19.46	19.48	11123282
2025-04-04	18.76	18.83	18.23	18.25	30011445
2025-04-07	17.69	18.44	17.56	17.85	44069066
2025-04-08	18.44	18.46	17.57	17.76	34227354
2025-04-09	17.76	19.15	17.69	19.07	31469795
2025-04-10	18.73	18.82	18.29	18.70	15590778
2025-04-11	18.83	19.77	18.79	19.22	19734375
2025-04-14	19.35	19.52	19.26	19.42	10741691
2025-04-15	19.56	19.67	19.53	19.57	9250482
2025-04-16	19.59	19.71	19.43	19.52	9895458
2025-04-17	19.69	19.84	19.65	19.72	8663958
2025-04-21	19.82	19.83	19.49	19.64	8694295
2025-04-22	19.86	20.11	19.86	20.02	42341764
2025-04-23	20.20	20.32	20.03	20.08	11921527
2025-04-24	20.18	20.34	20.12	20.33	9984958
2025-04-25	20.31	20.41	20.26	20.39	8339797
2025-04-28	20.44	20.55	20.40	20.54	12632437
2025-04-29	20.54	20.63	20.52	20.59	6852317
2025-04-30	20.43	20.60	20.34	20.55	12343766
2025-05-01	20.63	20.63	20.46	20.48	9289920
2025-05-02	20.83	20.92	20.79	20.87	8379211
2025-05-05	20.91	20.96	20.90	20.91	7703289
2025-05-06	20.89	20.95	20.86	20.89	8057217
2025-05-07	20.83	20.90	20.75	20.82	9188857
2025-05-08	20.88	20.88	20.74	20.75	7066377
2025-05-09	20.91	20.91	20.79	20.86	6848089
2025-05-12	20.91	20.97	20.80	20.97	11125619
2025-05-13	20.92	21.05	20.91	20.99	7698079
2025-05-14	21.07	21.08	20.89	20.92	7233925
2025-05-15	21.06	21.14	21.01	21.14	5660518
2025-05-16	21.14	21.19	21.07	21.19	6630555
2025-05-19	21.14	21.36	21.14	21.36	5982732
2025-05-20	21.40	21.46	21.37	21.46	6915047
2025-05-21	21.48	21.56	21.33	21.33	9334189
2025-05-22	21.27	21.38	21.22	21.31	9455656
2025-05-23	21.19	21.42	21.17	21.39	8303968
2025-05-27	21.68	21.72	21.64	21.69	6292603
2025-05-28	21.52	21.53	21.44	21.48	7166245
2025-05-29	21.61	21.61	21.47	21.56	7403405
2025-05-30	21.58	21.62	21.43	21.57	9165452
2025-06-02	21.63	21.83	21.58	21.83	7582103
2025-06-03	21.62	21.70	21.58	21.68	6019974
2025-06-04	21.75	21.84	21.72	21.78	5789675
2025-06-05	21.85	21.88	21.73	21.79	7331860
2025-06-06	21.83	21.88	21.79	21.86	8074260
2025-06-09	21.85	21.93	21.82	21.87	5356151
2025-06-10	21.94	21.94	21.85	21.91	4836808
2025-06-11	21.96	22.00	21.88	21.90	6362371
2025-06-12	22.02	22.08	22.00	22.06	4749763
2025-06-13	21.82	21.92	21.74	21.80	8102329
2025-06-16	21.97	22.09	21.88	21.90	5683264
2025-06-17	21.81	21.82	21.59	21.61	5683274
2025-06-18	21.71	21.79	21.62	21.67	8470744
2025-06-20	21.69	21.69	21.48	21.49	6578466
2025-06-23	21.35	21.63	21.34	21.63	48302913
2025-06-24	21.83	21.94	21.78	21.78	6447316
2025-06-25	21.66	21.68	21.60	21.66	8823948
2025-06-26	21.83	21.91	21.79	21.90	5953372
2025-06-27	22.03	22.12	21.94	22.05	9835249
2025-06-30	22.01	22.12	21.97	22.10	12492033
2025-07-01	22.05	22.12	22.02	22.07	11656476
2025-07-02	22.01	22.15	21.96	22.15	8986439
2025-07-03	22.13	22.21	22.13	22.18	5013769
2025-07-07	22.02	22.05	21.84	21.91	7720068
2025-07-08	21.97	22.09	21.93	22.08	8229893
2025-07-09	22.15	22.22	22.10	22.22	4650045
2025-07-10	22.18	22.25	22.12	22.24	6035491
2025-07-11	22.07	22.08	22.00	22.04	5232489
2025-07-14	21.97	22.08	21.95	22.06	5540887
2025-07-15	22.08	22.08	21.82	21.84	6818090
2025-07-16	21.84	21.95	21.76	21.94	10265793
2025-07-17	21.89	22.00	21.85	21.99	6108260
2025-07-18	22.09	22.10	21.92	21.94	5851349
2025-07-21	22.06	22.18	22.01	22.08	5480226
2025-07-22	22.08	22.20	22.03	22.19	5836483
2025-07-23	22.46	22.69	22.44	22.69	9498991
2025-07-24	22.57	22.62	22.51	22.51	8179159
2025-07-25	22.35	22.49	22.33	22.49	5830903
2025-07-28	22.27	22.31	22.11	22.18	7369928
2025-07-29	22.18	22.18	22.10	22.14	6120445
2025-07-30	22.08	22.14	21.90	22.01	8093639
2025-07-31	21.91	21.92	21.73	21.79	13326628
2025-08-01	21.71	21.73	21.57	21.69	14129091
2025-08-04	21.93	22.02	21.92	22.02	7194461
2025-08-05	22.04	22.07	21.94	22.04	7875012
2025-08-06	22.13	22.23	22.13	22.20	8331248
2025-08-07	22.42	22.44	22.27	22.37	8666427
2025-08-08	22.43	22.52	22.42	22.48	7983793
2025-08-11	22.43	22.45	22.36	22.40	6205148
2025-08-12	22.49	22.66	22.45	22.65	7316425
2025-08-13	22.72	22.78	22.71	22.77	7398425
2025-08-14	22.65	22.74	22.63	22.73	6948272
2025-08-15	22.87	22.87	22.80	22.84	8298803
2025-08-18	22.78	22.80	22.72	22.79	73779223
2025-08-19	22.85	22.86	22.73	22.76	20569785
2025-08-20	22.81	22.84	22.75	22.82	8574694
2025-08-21	22.72	22.75	22.66	22.71	6254860
2025-08-22	22.80	23.10	22.78	23.07	8441573
2025-08-25	22.96	22.99	22.77	22.78	6562337
2025-08-26	22.73	22.78	22.70	22.78	6761407
2025-08-27	22.61	22.75	22.58	22.75	6408788
2025-08-28	22.83	22.86	22.78	22.84	5048541
2025-08-29	22.70	22.75	22.67	22.71	11211350
2025-09-02	22.43	22.55	22.37	22.53	11941992
2025-09-03	22.48	22.59	22.48	22.57	11472631
2025-09-04	22.62	22.72	22.59	22.72	6609525
2025-09-05	22.89	22.96	22.75	22.82	11283151
2025-09-08	22.97	23.04	22.92	23.04	6081791
2025-09-09	22.93	23.00	22.91	22.97	7280278
2025-09-10	23.04	23.08	22.95	22.98	6086582
2025-09-11	23.09	23.25	23.06	23.25	6189551
2025-09-12	23.17	23.19	23.09	23.15	6215331
2025-09-15	23.26	23.34	23.23	23.34	6541857
2025-09-16	23.33	23.33	23.22	23.30	12116094
2025-09-17	23.27	23.40	23.11	23.20	12116943
2025-09-18	23.22	23.32	23.15	23.29	8507958
2025-09-19	23.22	23.24	23.15	23.21	8734053
2025-09-22	23.21	23.31	23.16	23.31	4824483
2025-09-23	23.36	23.39	23.23	23.26	6196660
2025-09-24	23.16	23.20	23.08	23.10	7099654
2025-09-25	22.96	22.98	22.85	22.94	6959306
2025-09-26	23.02	23.09	22.99	23.09	6209184
2025-09-29	23.15	23.21	23.14	23.19	6059897
2025-09-30	23.18	23.31	23.15	23.28	7279498
2025-10-01	23.39	23.50	23.39	23.47	6795172
2025-10-02	23.57	23.59	23.40	23.53	6570567
2025-10-03	23.68	23.77	23.66	23.73	5658074
2025-10-06	23.79	23.85	23.76	23.79	5423260
2025-10-07	23.73	23.74	23.56	23.56	7941253
2025-10-08	23.66	23.68	23.60	23.66	5754118
2025-10-09	23.69	23.69	23.40	23.46	6567308
2025-10-10	23.41	23.43	22.98	23.02	7788203
2025-10-13	23.18	23.28	23.13	23.25	5264324
2025-10-14	23.07	23.40	23.05	23.33	7112679
2025-10-15	23.47	23.55	23.34	23.50	8032534
2025-10-16	23.66	23.73	23.53	23.61	9486613
2025-10-17	23.54	23.66	23.49	23.64	7797063
2025-10-20	23.74	23.87	23.74	23.86	4967490
2025-10-21	23.71	23.74	23.63	23.64	6809792
2025-10-22	23.67	23.72	23.54	23.66	12935543
2025-10-23	23.70	23.80	23.70	23.77	8264623
2025-10-24	23.82	23.88	23.80	23.85	6047909
2025-10-27	24.00	24.03	23.95	24.03	5992417
2025-10-28	23.98	24.08	23.94	24.03	6732325
2025-10-29	24.05	24.07	23.79	23.91	11054446
2025-10-30	23.76	23.89	23.75	23.80	9252438
2025-10-31	23.79	23.80	23.67	23.76	12531687
2025-11-03	23.84	23.85	23.73	23.83	7070418
2025-11-04	23.54	23.66	23.51	23.53	10667188
2025-11-05	23.54	23.72	23.53	23.69	8121723
2025-11-06	23.67	23.70	23.50	23.58	11356869
2025-11-07	23.48	23.66	23.39	23.66	12044702
2025-11-10	23.83	23.96	23.77	23.94	7564491
2025-11-11	24.00	24.13	24.00	24.09	6406489
2025-11-12	24.16	24.28	24.16	24.26	8463596
2025-11-13	24.20	24.23	23.93	23.97	12055307
2025-11-14	23.78	23.99	23.75	23.93	12311852
2025-11-17	23.76	23.85	23.53	23.62	10868894
2025-11-18	23.32	23.44	23.21	23.37	18370176
2025-11-19	23.33	23.43	23.18	23.30	12620215
2025-11-20	23.45	23.50	22.96	22.96	18243203
2025-11-21	23.15	23.37	23.05	23.31	21527992
2025-11-24	23.28	23.40	23.22	23.38	10108034
2025-11-25	23.46	23.63	23.38	23.63	9201361
2025-11-26	23.77	23.94	23.71	23.90	7800929
2025-11-28	23.90	24.00	23.87	24.00	4071884
2025-12-01	23.91	23.98	23.85	23.86	9278163
2025-12-02	23.97	23.97	23.86	23.95	10365418
2025-12-03	23.97	24.09	23.95	24.09	10470244
2025-12-04	24.20	24.22	24.10	24.15	7950288
2025-12-05	24.21	24.29	24.15	24.19	9037955
2025-12-08	24.23	24.23	24.09	24.12	9469035
2025-12-09	24.15	24.21	24.09	24.10	8677838
2025-12-10	24.12	24.41	24.11	23.69	11426825
2025-12-11	23.72	23.83	23.70	23.81	16102674
2025-12-12	23.85	23.85	23.56	23.66	15093805
2025-12-15	23.88	23.90	23.75	23.81	20531395
2025-12-16	23.79	23.79	23.60	23.67	26088656
2025-12-17	23.67	23.70	23.50	23.51	16831016
2025-12-18	23.70	23.81	23.63	23.70	10936206
2025-12-19	23.79	23.91	23.77	23.83	7607599
2025-12-22	23.87	23.94	23.85	23.92	7377413
2025-12-23	24.06	24.10	24.03	24.09	7524105
2025-12-24	24.13	24.16	24.08	24.14	3882325
2025-12-26	24.19	24.21	24.13	24.21	6573614
2025-12-29	24.15	24.21	24.10	24.17	7939960
2025-12-30	24.22	24.27	24.18	24.20	6979313
2025-12-31	24.15	24.17	24.04	24.04	13031487
2026-01-02	24.33	24.36	24.21	24.36	11540497
2026-01-05	24.45	24.66	24.43	24.63	14082663
2026-01-06	24.69	24.74	24.65	24.73	9051030
2026-01-07	24.69	24.69	24.58	24.62	12444793
2026-01-08	24.54	24.63	24.51	24.63	8696008
2026-01-09	24.74	24.88	24.73	24.86	8839728
2026-01-12	24.90	25.02	24.90	25.02	7497518
2026-01-13	24.97	24.98	24.81	24.87	10275984
2026-01-14	24.97	25.01	24.91	25.01	13801944
2026-01-15	25.09	25.12	25.01	25.05	8992693
2026-01-16	25.08	25.10	24.97	25.10	9314282
2026-01-20	24.83	24.92	24.71	24.77	14688681
2026-01-21	24.86	25.11	24.77	25.06	15333778
2026-01-22	25.14	25.20	25.07	25.15	8674954
2026-01-23	25.09	25.32	25.05	25.30	15597889
2026-01-26	25.44	25.51	25.40	25.43	10237161
2026-01-27	25.67	25.88	25.66	25.84	12058168
2026-01-28	25.71	25.73	25.51	25.67	13220215
2026-01-29	25.91	25.92	25.49	25.80	14698583
2026-01-30	25.69	25.74	25.37	25.44	18694847
2026-02-02	25.44	25.62	25.42	25.61	13856340

Explore More About SCHF

Coins representing dividend payouts and trends

SCHF Dividend History

Discover Schwab International Equity'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

SCHF Stock Split History

Discover Schwab International Equity'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

SCHF Historical Prices

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

Web Analytics