SCHH Historical Prices

Summary

Key Stock Metrics

18.25

(April 9, 2025)

52-Week Low

23.66

(September 18, 2024)

52-Week High

26.54

(December 31, 2021)

All-Time High

21.35

(July 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-01-13	12.57	12.64	12.55	12.58	26292
2011-01-14	12.61	12.70	12.58	12.69	359556
2011-01-18	12.71	12.79	12.65	12.79	121592
2011-01-19	12.81	12.81	12.59	12.62	107666
2011-01-20	12.63	12.74	12.61	12.64	42508
2011-01-21	12.70	12.75	12.64	12.67	51904
2011-01-24	12.70	12.77	12.65	12.73	117190
2011-01-25	12.75	12.89	12.67	12.89	197536
2011-01-26	12.92	12.95	12.83	12.91	152740
2011-01-27	13.02	13.12	12.97	13.11	263438
2011-01-28	13.15	13.16	12.85	12.88	269740
2011-01-31	12.98	13.09	12.94	13.06	152194
2011-02-01	13.19	13.19	12.98	13.10	302410
2011-02-02	13.11	13.17	13.08	13.09	1235520
2011-02-03	13.08	13.15	13.03	13.14	312420
2011-02-04	13.17	13.17	12.97	13.00	362714
2011-02-07	13.06	13.17	13.03	13.15	233892
2011-02-08	13.21	13.23	13.15	13.20	427572
2011-02-09	13.20	13.21	13.14	13.21	305586
2011-02-10	13.20	13.29	13.18	13.25	173720
2011-02-11	13.27	13.37	13.20	13.35	248262
2011-02-14	13.42	13.42	13.26	13.36	216660
2011-02-15	13.32	13.36	13.24	13.29	234052
2011-02-16	13.37	13.44	13.28	13.35	214306
2011-02-17	13.34	13.40	13.33	13.36	141574
2011-02-18	13.40	13.44	13.35	13.40	266060
2011-02-22	13.35	13.44	13.25	13.28	239426
2011-02-23	13.30	13.31	13.08	13.17	128088
2011-02-24	13.16	13.18	12.96	13.07	129482
2011-02-25	13.15	13.34	13.15	13.34	75226
2011-02-28	13.47	13.66	13.41	13.65	162242
2011-03-01	13.71	13.71	13.26	13.26	120122
2011-03-02	13.26	13.26	13.09	13.10	795412
2011-03-03	13.26	13.32	13.22	13.31	129046
2011-03-04	13.33	13.33	13.12	13.17	115808
2011-03-07	13.32	13.32	13.04	13.09	220460
2011-03-08	13.12	13.34	13.12	13.28	98136
2011-03-09	13.29	13.33	13.18	13.26	157402
2011-03-10	13.18	13.19	13.05	13.06	147906
2011-03-11	13.00	13.21	13.00	13.20	125546
2011-03-14	13.15	13.15	13.01	13.06	189162
2011-03-15	12.86	13.08	12.76	13.00	181156
2011-03-16	13.00	13.00	12.72	12.80	117676
2011-03-17	12.97	13.00	12.82	12.92	85370
2011-03-18	13.03	13.08	12.99	13.02	131966
2011-03-21	13.09	13.17	13.07	13.12	215626
2011-03-22	13.13	13.13	12.98	13.01	139870
2011-03-23	13.01	13.01	12.79	12.87	116326
2011-03-24	12.95	12.96	12.79	12.92	184808
2011-03-25	12.98	13.08	12.95	13.02	112870
2011-03-28	13.09	13.09	12.99	13.01	232636
2011-03-29	13.03	13.10	12.88	13.07	108102
2011-03-30	13.15	13.26	13.08	13.25	128278
2011-03-31	13.25	13.38	13.24	13.38	127764
2011-04-01	13.47	13.47	13.33	13.38	140552
2011-04-04	13.44	13.44	13.35	13.37	180620
2011-04-05	13.39	13.45	13.35	13.38	117096
2011-04-06	13.45	13.45	13.36	13.38	108978
2011-04-07	13.41	13.41	13.18	13.25	112548
2011-04-08	13.31	13.33	13.11	13.14	196474
2011-04-11	13.18	13.24	13.12	13.15	157660
2011-04-12	13.13	13.18	13.11	13.13	124926
2011-04-13	13.21	13.21	13.10	13.12	139916
2011-04-14	13.08	13.33	13.08	13.33	72572
2011-04-15	13.37	13.49	13.33	13.49	109116
2011-04-18	13.41	13.41	13.28	13.36	309882
2011-04-19	13.39	13.49	13.39	13.48	100070
2011-04-20	13.61	13.65	13.50	13.64	117384
2011-04-21	13.69	13.73	13.57	13.73	115228
2011-04-25	13.76	13.88	13.68	13.82	196682
2011-04-26	13.87	13.99	13.80	13.95	167772
2011-04-27	14.00	14.06	13.93	14.05	183698
2011-04-28	14.07	14.28	14.07	14.23	175082
2011-04-29	14.27	14.27	13.99	14.17	330422
2011-05-02	14.23	14.28	14.07	14.19	799620
2011-05-03	14.17	14.24	13.91	14.04	91330
2011-05-04	14.07	14.08	13.94	13.99	88048
2011-05-05	13.92	14.08	13.87	13.99	87216
2011-05-06	14.12	14.12	13.82	13.86	272920
2011-05-09	13.89	13.97	13.82	13.94	175466
2011-05-10	14.00	14.17	13.99	14.15	153494
2011-05-11	14.18	14.18	13.96	14.00	155056
2011-05-12	13.99	14.05	13.85	14.01	100674
2011-05-13	14.06	14.06	13.86	13.87	116490
2011-05-16	13.85	13.99	13.81	13.91	85744
2011-05-17	13.88	13.92	13.81	13.90	127548
2011-05-18	13.95	14.04	13.86	14.03	60018
2011-05-19	14.07	14.14	13.98	14.09	70878
2011-05-20	14.06	14.06	13.91	13.91	69498
2011-05-23	13.77	13.84	13.75	13.77	111656
2011-05-24	13.80	13.86	13.77	13.82	67302
2011-05-25	13.79	13.95	13.70	13.91	46860
2011-05-26	13.89	14.10	13.85	14.07	72404
2011-05-27	14.12	14.16	14.05	14.15	143524
2011-05-31	14.28	14.38	14.21	14.38	182924
2011-06-01	14.35	14.35	13.96	13.97	213478
2011-06-02	14.02	14.08	13.86	13.87	160302
2011-06-03	13.73	13.99	13.70	13.93	66974
2011-06-06	13.89	13.93	13.72	13.74	151822
2011-06-07	13.77	13.99	13.77	13.88	216296
2011-06-08	13.84	13.96	13.81	13.84	137218
2011-06-09	13.89	13.89	13.62	13.69	163468
2011-06-10	13.64	13.65	13.31	13.34	412880
2011-06-13	13.39	13.48	13.32	13.41	110030
2011-06-14	13.51	13.62	13.50	13.59	85290
2011-06-15	13.50	13.53	13.28	13.35	75288
2011-06-16	13.38	13.53	13.30	13.48	26048
2011-06-17	13.63	13.64	13.49	13.61	65548
2011-06-20	13.49	13.70	13.48	13.67	223856
2011-06-21	13.75	13.78	13.66	13.77	143834
2011-06-22	13.74	13.85	13.72	13.72	166370
2011-06-23	13.58	13.58	13.33	13.43	164080
2011-06-24	13.47	13.53	13.38	13.44	66528
2011-06-27	13.45	13.55	13.44	13.51	117366
2011-06-28	13.57	13.62	13.48	13.61	107446
2011-06-29	13.70	13.79	13.63	13.76	227150
2011-06-30	13.81	13.85	13.73	13.79	147356
2011-07-01	13.83	14.06	13.81	14.05	104110
2011-07-05	14.07	14.18	13.98	14.17	116592
2011-07-06	14.10	14.27	14.08	14.26	717578
2011-07-07	14.38	14.46	14.36	14.43	197956
2011-07-08	14.28	14.41	14.22	14.41	415916
2011-07-11	14.24	14.27	14.13	14.14	170648
2011-07-12	14.10	14.40	14.10	14.20	101316
2011-07-13	14.18	14.24	14.06	14.06	109294
2011-07-14	14.12	14.12	13.88	13.93	59932
2011-07-15	14.00	14.09	13.91	14.08	191786
2011-07-18	14.05	14.05	13.88	13.99	111002
2011-07-19	14.08	14.22	14.04	14.22	62756
2011-07-20	14.28	14.35	14.20	14.34	73960
2011-07-21	14.40	14.53	14.40	14.46	87292
2011-07-22	14.48	14.55	14.42	14.53	81898
2011-07-25	14.37	14.47	14.35	14.39	267266
2011-07-26	14.41	14.47	14.32	14.42	92610
2011-07-27	14.37	14.37	14.00	14.01	103324
2011-07-28	14.01	14.15	13.87	14.03	91676
2011-07-29	13.89	14.07	13.80	14.03	126340
2011-08-01	14.19	14.22	13.73	13.84	232320
2011-08-02	13.73	13.78	13.38	13.38	205354
2011-08-03	13.41	13.41	12.93	13.29	428248
2011-08-04	13.13	13.16	12.60	12.60	638074
2011-08-05	12.74	12.74	12.11	12.32	411776
2011-08-08	11.89	12.04	11.21	11.24	426992
2011-08-09	11.39	12.29	11.32	12.29	300396
2011-08-10	12.05	12.59	11.93	11.98	341770
2011-08-11	12.07	12.85	12.03	12.66	335262
2011-08-12	12.83	12.85	12.56	12.62	158162
2011-08-15	12.71	13.10	12.71	13.10	391866
2011-08-16	12.97	13.12	12.81	13.05	111534
2011-08-17	13.14	13.25	12.98	13.07	187392
2011-08-18	12.68	12.74	12.36	12.47	122672
2011-08-19	12.28	12.59	12.22	12.22	124194
2011-08-22	12.49	12.51	12.15	12.25	103224
2011-08-23	12.33	12.57	12.22	12.57	82496
2011-08-24	12.55	12.75	12.44	12.72	265812
2011-08-25	12.82	12.94	12.38	12.50	67126
2011-08-26	12.41	12.68	12.15	12.67	85236
2011-08-29	12.77	13.08	12.77	13.08	104998
2011-08-30	13.08	13.20	12.85	13.14	74584
2011-08-31	13.25	13.32	13.07	13.25	123668
2011-09-01	13.26	13.30	13.04	13.06	139382
2011-09-02	12.82	12.98	12.73	12.73	94382
2011-09-06	12.39	12.76	12.31	12.73	113158
2011-09-07	12.88	13.18	12.74	13.17	103662
2011-09-08	13.10	13.25	13.04	13.11	64452
2011-09-09	12.96	12.99	12.58	12.66	42912
2011-09-12	12.47	12.72	12.45	12.72	128356
2011-09-13	12.77	12.77	12.63	12.76	98876
2011-09-14	12.82	12.88	12.61	12.83	63082
2011-09-15	12.97	13.02	12.88	13.00	81726
2011-09-16	13.08	13.16	12.88	13.15	44062
2011-09-19	12.80	12.89	12.75	12.77	499890
2011-09-20	12.81	12.94	12.73	12.75	85850
2011-09-21	12.78	12.78	12.08	12.08	79062
2011-09-22	11.73	11.92	11.61	11.76	88544
2011-09-23	11.77	11.90	11.67	11.86	106424
2011-09-26	11.98	12.06	11.78	12.06	354090
2011-09-27	12.29	12.36	12.09	12.09	79792
2011-09-28	12.17	12.20	11.84	11.84	53594
2011-09-29	12.04	12.05	11.87	11.97	40730
2011-09-30	11.86	12.01	11.70	11.70	546502
2011-10-03	11.59	11.78	11.15	11.15	422452
2011-10-04	11.02	11.58	10.83	11.58	500036
2011-10-05	11.65	11.65	11.05	11.50	309836
2011-10-06	11.44	11.83	11.35	11.83	198652
2011-10-07	11.88	11.91	11.46	11.46	181644
2011-10-10	11.69	12.06	11.69	12.05	2076394
2011-10-11	11.99	12.02	11.77	11.81	52618
2011-10-12	11.93	12.19	11.82	12.03	77142
2011-10-13	11.98	12.02	11.73	11.93	30620
2011-10-14	12.06	12.25	12.06	12.15	184264
2011-10-17	12.17	12.17	11.91	11.91	107794
2011-10-18	11.95	12.37	11.95	12.36	126554
2011-10-19	12.37	12.43	12.21	12.22	64006
2011-10-20	12.21	12.31	12.02	12.29	87156
2011-10-21	12.48	12.70	12.46	12.70	242896
2011-10-24	12.74	13.04	12.70	13.03	171292
2011-10-25	13.01	13.01	12.79	12.79	45156
2011-10-26	12.99	12.99	12.70	12.91	2263598
2011-10-27	13.33	13.61	13.18	13.51	257242
2011-10-28	13.46	13.55	13.39	13.54	237074
2011-10-31	13.28	13.58	13.28	13.42	219352
2011-11-01	13.01	13.23	12.87	12.94	425288
2011-11-02	13.14	13.32	12.99	13.24	69282
2011-11-03	13.38	13.42	13.05	13.39	99930
2011-11-04	13.27	13.30	13.08	13.28	160296
2011-11-07	13.28	13.40	13.12	13.31	101530
2011-11-08	13.39	13.47	13.08	13.47	138102
2011-11-09	13.16	13.20	12.84	12.84	107304
2011-11-10	12.97	13.03	12.77	12.85	63566
2011-11-11	13.00	13.22	12.94	13.21	1507712
2011-11-14	13.07	13.12	12.87	12.92	96276
2011-11-15	12.86	13.12	12.79	13.05	989924
2011-11-16	12.92	13.10	12.89	12.89	174654
2011-11-17	12.88	12.90	12.59	12.60	120226
2011-11-18	12.70	12.76	12.60	12.75	96384
2011-11-21	12.50	12.53	12.35	12.43	87134
2011-11-22	12.39	12.46	12.29	12.35	194786
2011-11-23	12.22	12.23	11.98	11.98	97528
2011-11-25	12.02	12.24	12.02	12.07	30400
2011-11-28	12.43	12.43	12.21	12.23	412580
2011-11-29	12.35	12.35	12.21	12.29	57456
2011-11-30	12.62	12.89	12.60	12.88	188184
2011-12-01	12.85	12.85	12.65	12.72	85962
2011-12-02	12.83	12.97	12.75	12.78	66246
2011-12-05	12.96	12.99	12.77	12.85	105484
2011-12-06	12.83	12.90	12.75	12.89	75934
2011-12-07	12.80	13.02	12.71	13.00	99220
2011-12-08	12.93	12.93	12.70	12.70	44628
2011-12-09	12.77	13.00	12.74	12.98	54386
2011-12-12	12.87	12.87	12.63	12.72	105704
2011-12-13	12.79	12.89	12.51	12.58	46142
2011-12-14	12.55	12.78	12.55	12.68	79156
2011-12-15	12.80	12.91	12.75	12.90	17506
2011-12-16	12.90	13.10	12.90	13.00	69442
2011-12-19	13.02	13.04	12.84	12.85	91926
2011-12-20	13.03	13.26	13.00	13.26	133826
2011-12-21	13.27	13.28	13.13	13.26	104430
2011-12-22	13.31	13.50	13.31	13.44	670090
2011-12-23	13.53	13.53	13.42	13.51	177800
2011-12-27	13.51	13.66	13.43	13.58	572960
2011-12-28	13.58	13.58	13.38	13.40	62164
2011-12-29	13.45	13.55	13.42	13.51	160874
2011-12-30	13.53	13.62	13.46	13.46	196366
2012-01-03	13.75	13.85	13.45	13.57	548606
2012-01-04	13.52	13.52	13.31	13.33	239698
2012-01-05	13.31	13.49	13.24	13.48	446084
2012-01-06	13.54	13.54	13.38	13.40	110550
2012-01-09	13.59	13.59	13.34	13.38	337736
2012-01-10	13.57	13.61	13.52	13.55	245130
2012-01-11	13.54	13.65	13.47	13.61	752888
2012-01-12	13.64	13.64	13.44	13.51	794974
2012-01-13	13.60	13.60	13.38	13.53	131656
2012-01-17	13.72	13.75	13.60	13.67	211460
2012-01-18	13.66	13.80	13.66	13.74	157570
2012-01-19	13.82	13.86	13.74	13.82	136160
2012-01-20	13.86	13.91	13.75	13.91	182700
2012-01-23	13.93	14.01	13.87	13.97	1176558
2012-01-24	13.89	14.07	13.89	14.06	101114
2012-01-25	14.03	14.27	14.02	14.26	281692
2012-01-26	14.34	14.45	14.31	14.35	216908
2012-01-27	14.30	14.39	14.25	14.38	110316
2012-01-30	14.32	14.32	14.18	14.24	215962
2012-01-31	14.35	14.35	14.23	14.32	258146
2012-02-01	14.43	14.47	14.37	14.46	214212
2012-02-02	14.51	14.53	14.42	14.49	565676
2012-02-03	14.68	14.69	14.55	14.69	468904
2012-02-06	14.67	14.67	14.57	14.64	245338
2012-02-07	14.63	14.66	14.57	14.62	180316
2012-02-08	14.65	14.69	14.53	14.64	328966
2012-02-09	14.73	14.73	14.45	14.52	305662
2012-02-10	14.40	14.46	14.33	14.38	291690
2012-02-13	14.55	14.58	14.46	14.55	190590
2012-02-14	14.55	14.55	14.31	14.37	181352
2012-02-15	14.43	14.43	14.27	14.31	154918
2012-02-16	14.29	14.49	14.29	14.47	169826
2012-02-17	14.50	14.50	14.38	14.47	173272
2012-02-21	14.51	14.51	14.19	14.23	268104
2012-02-22	14.23	14.28	14.10	14.12	179658
2012-02-23	14.12	14.31	14.12	14.30	85452
2012-02-24	14.32	14.36	14.22	14.31	186016
2012-02-27	14.23	14.33	14.12	14.31	174240
2012-02-28	14.34	14.34	14.15	14.19	358314
2012-02-29	14.22	14.30	14.12	14.17	83776
2012-03-01	14.19	14.26	14.18	14.23	554942
2012-03-02	14.24	14.30	14.19	14.24	321716
2012-03-05	14.22	14.37	14.16	14.35	147286
2012-03-06	14.22	14.28	14.15	14.17	81850
2012-03-07	14.24	14.25	14.09	14.24	158164
2012-03-08	14.31	14.32	14.13	14.18	154748
2012-03-09	14.19	14.29	14.17	14.24	56468
2012-03-12	14.28	14.39	14.26	14.34	145902
2012-03-13	14.43	14.66	14.39	14.64	236024
2012-03-14	14.69	14.71	14.52	14.61	1801662
2012-03-15	14.64	14.64	14.53	14.59	409346
2012-03-16	14.63	14.68	14.59	14.67	111064
2012-03-19	14.62	14.77	14.52	14.70	203430
2012-03-20	14.61	14.71	14.60	14.67	140330
2012-03-21	14.69	14.71	14.64	14.64	87748
2012-03-22	14.55	14.55	14.35	14.44	136638
2012-03-23	14.43	14.56	14.39	14.52	85154
2012-03-26	14.68	14.71	14.59	14.67	302530
2012-03-27	14.68	14.78	14.67	14.69	149884
2012-03-28	14.72	14.72	14.51	14.66	191896
2012-03-29	14.57	14.68	14.49	14.66	126876
2012-03-30	14.76	14.83	14.72	14.81	203136
2012-04-02	14.83	14.91	14.77	14.90	159202
2012-04-03	14.90	14.91	14.79	14.85	105864
2012-04-04	14.73	14.74	14.62	14.68	143328
2012-04-05	14.64	14.69	14.57	14.62	147236
2012-04-09	14.42	14.53	14.37	14.48	163042
2012-04-10	14.47	14.52	14.15	14.16	217410
2012-04-11	14.32	14.33	14.23	14.33	930776
2012-04-12	14.37	14.53	14.31	14.53	148066
2012-04-13	14.50	14.56	14.46	14.47	122422
2012-04-16	14.57	14.76	14.54	14.69	122782
2012-04-17	14.80	14.87	14.67	14.81	143212
2012-04-18	14.75	14.80	14.69	14.72	59476
2012-04-19	14.73	14.80	14.63	14.71	97936
2012-04-20	14.75	14.94	14.75	14.90	98524
2012-04-23	14.77	14.79	14.63	14.72	200076
2012-04-24	14.74	14.96	14.74	14.96	696148
2012-04-25	15.08	15.12	15.02	15.11	287196
2012-04-26	15.10	15.20	15.04	15.17	140084
2012-04-27	15.25	15.30	15.13	15.27	88690
2012-04-30	15.27	15.27	15.13	15.24	159928
2012-05-01	15.25	15.52	15.24	15.42	280184
2012-05-02	15.34	15.41	15.25	15.40	181614
2012-05-03	15.41	15.45	15.32	15.32	69552
2012-05-04	15.29	15.29	15.15	15.19	324394
2012-05-07	15.12	15.34	15.09	15.30	70040
2012-05-08	15.21	15.29	15.13	15.29	478144
2012-05-09	15.19	15.34	15.10	15.24	217444
2012-05-10	15.35	15.35	15.15	15.23	136790
2012-05-11	15.18	15.33	15.18	15.27	97962
2012-05-14	15.16	15.23	15.07	15.08	201686
2012-05-15	15.09	15.09	14.95	14.99	211990
2012-05-16	15.07	15.07	14.78	14.80	231004
2012-05-17	14.79	14.79	14.38	14.38	254594
2012-05-18	14.48	14.48	14.16	14.19	168050
2012-05-21	14.22	14.54	14.22	14.52	300830
2012-05-22	14.54	14.63	14.48	14.55	114214
2012-05-23	14.45	14.59	14.33	14.58	128968
2012-05-24	14.61	14.67	14.47	14.64	86306
2012-05-25	14.64	14.66	14.53	14.57	46430
2012-05-29	14.65	14.78	14.63	14.78	737592
2012-05-30	14.66	14.66	14.43	14.43	103150
2012-05-31	14.46	14.66	14.30	14.54	141378
2012-06-01	14.25	14.37	14.15	14.19	263216
2012-06-04	14.17	14.18	13.96	14.07	218146
2012-06-05	14.00	14.38	14.00	14.35	123952
2012-06-06	14.48	14.67	14.42	14.66	96792
2012-06-07	14.82	14.83	14.57	14.59	102288
2012-06-08	14.61	14.77	14.60	14.77	69370
2012-06-11	14.93	14.93	14.44	14.44	111912
2012-06-12	14.52	14.59	14.38	14.58	80944
2012-06-13	14.54	14.66	14.47	14.50	58812
2012-06-14	14.56	14.75	14.53	14.72	80400
2012-06-15	14.79	14.83	14.70	14.82	101516
2012-06-18	14.65	14.90	14.65	14.84	70380
2012-06-19	14.90	14.99	14.80	14.89	130688
2012-06-20	14.90	14.95	14.80	14.89	51378
2012-06-21	14.91	14.93	14.64	14.65	61490
2012-06-22	14.74	14.74	14.55	14.65	172960
2012-06-25	14.51	14.61	14.47	14.58	139866
2012-06-26	14.58	14.69	14.54	14.62	2101002
2012-06-27	14.67	14.71	14.62	14.69	83608
2012-06-28	14.62	14.84	14.55	14.84	150640
2012-06-29	15.09	15.25	15.06	15.22	523936
2012-07-02	15.39	15.45	15.21	15.39	219948
2012-07-03	15.39	15.52	15.37	15.47	145506
2012-07-05	15.47	15.50	15.36	15.39	271694
2012-07-06	15.25	15.45	15.17	15.43	149212
2012-07-09	15.47	15.47	15.36	15.45	87736
2012-07-10	15.51	15.51	15.20	15.28	136854
2012-07-11	15.29	15.30	15.19	15.30	64382
2012-07-12	15.22	15.41	15.12	15.35	113540
2012-07-13	15.40	15.54	15.40	15.52	149804
2012-07-16	15.52	15.60	15.50	15.57	102870
2012-07-17	15.66	15.76	15.50	15.72	109730
2012-07-18	15.70	15.70	15.56	15.61	346740
2012-07-19	15.69	15.69	15.34	15.45	133732
2012-07-20	15.35	15.40	15.30	15.36	468536
2012-07-23	15.13	15.29	15.07	15.26	267598
2012-07-24	15.33	15.33	15.11	15.23	96012
2012-07-25	15.29	15.35	15.12	15.20	47032
2012-07-26	15.48	15.48	15.25	15.33	133120
2012-07-27	15.46	15.59	15.40	15.48	142408
2012-07-30	15.50	15.59	15.48	15.53	71656
2012-07-31	15.54	15.57	15.48	15.54	211082
2012-08-01	15.61	15.69	15.51	15.51	201456
2012-08-02	15.42	15.50	15.36	15.50	97544
2012-08-03	15.72	15.72	15.60	15.63	67786
2012-08-06	15.70	15.71	15.61	15.61	142680
2012-08-07	15.64	15.68	15.41	15.42	286146
2012-08-08	15.39	15.39	15.24	15.28	296452
2012-08-09	15.29	15.34	15.24	15.24	113110
2012-08-10	15.22	15.28	15.20	15.26	1704228
2012-08-13	15.26	15.29	15.19	15.24	247548
2012-08-14	15.28	15.29	15.20	15.22	156426
2012-08-15	15.18	15.33	15.18	15.29	123048
2012-08-16	15.34	15.41	15.23	15.39	146648
2012-08-17	15.42	15.43	15.35	15.41	149386
2012-08-20	15.41	15.42	15.28	15.35	80634
2012-08-21	15.40	15.42	15.36	15.39	105750
2012-08-22	15.38	15.38	15.22	15.38	120896
2012-08-23	15.37	15.38	15.28	15.32	59156
2012-08-24	15.27	15.42	15.26	15.39	105998
2012-08-27	15.44	15.46	15.36	15.43	137312
2012-08-28	15.42	15.49	15.35	15.47	61834
2012-08-29	15.50	15.52	15.45	15.47	94740
2012-08-30	15.46	15.46	15.39	15.45	54032
2012-08-31	15.52	15.52	15.37	15.49	399198
2012-09-04	15.50	15.61	15.38	15.61	174962
2012-09-05	15.62	15.62	15.50	15.57	118986
2012-09-06	15.65	15.71	15.64	15.71	203982
2012-09-07	15.76	15.76	15.69	15.72	110934
2012-09-10	15.71	15.71	15.57	15.59	189308
2012-09-11	15.61	15.65	15.57	15.65	177940
2012-09-12	15.68	15.69	15.60	15.67	128042
2012-09-13	15.68	15.90	15.67	15.88	226452
2012-09-14	15.92	16.07	15.92	15.96	327900
2012-09-17	15.91	15.97	15.83	15.84	78978
2012-09-18	15.84	15.84	15.64	15.69	126134
2012-09-19	15.75	15.75	15.62	15.62	170400
2012-09-20	15.54	15.54	15.32	15.37	210910
2012-09-21	15.46	15.46	15.35	15.37	209314
2012-09-24	15.30	15.42	15.28	15.32	274950
2012-09-25	15.37	15.37	15.07	15.09	206594
2012-09-26	15.09	15.16	15.06	15.07	311842
2012-09-27	15.14	15.25	15.09	15.14	156656
2012-09-28	15.10	15.19	15.04	15.11	425880
2012-10-01	15.20	15.20	14.86	15.02	262402
2012-10-02	15.05	15.11	14.99	15.11	166102
2012-10-03	15.14	15.29	15.13	15.15	1138986
2012-10-04	15.22	15.27	15.07	15.13	124910
2012-10-05	15.19	15.24	15.11	15.15	143238
2012-10-08	15.13	15.13	15.06	15.12	133682
2012-10-09	15.12	15.21	15.06	15.07	220454
2012-10-10	15.09	15.15	15.04	15.13	128564
2012-10-11	15.22	15.23	15.13	15.14	96990
2012-10-12	15.16	15.20	15.06	15.07	145588
2012-10-15	15.08	15.18	15.00	15.17	157284
2012-10-16	15.23	15.29	15.22	15.26	106552
2012-10-17	15.21	15.24	15.13	15.21	1866278
2012-10-18	15.19	15.38	15.19	15.38	111470
2012-10-19	15.37	15.43	15.23	15.25	125348
2012-10-22	15.25	15.26	15.08	15.15	120038
2012-10-23	15.05	15.08	14.91	15.03	157414
2012-10-24	15.06	15.10	14.97	15.01	109078
2012-10-25	15.11	15.15	14.79	14.95	162508
2012-10-26	14.93	14.93	14.74	14.84	134328
2012-10-31	14.90	14.99	14.81	14.97	483628
2012-11-01	15.01	15.07	14.95	15.03	243934
2012-11-02	15.14	15.26	15.13	15.17	166304
2012-11-05	15.17	15.17	14.96	15.06	250538
2012-11-06	15.09	15.14	15.01	15.11	157326
2012-11-07	15.04	15.12	14.99	15.06	177720
2012-11-08	15.05	15.05	14.88	14.88	134982
2012-11-09	14.83	14.94	14.80	14.84	81232
2012-11-12	14.87	14.87	14.74	14.79	625972
2012-11-13	14.73	14.88	14.72	14.80	107714
2012-11-14	14.85	14.85	14.47	14.50	259766
2012-11-15	14.52	14.60	14.36	14.42	254882
2012-11-16	14.46	14.52	14.35	14.51	162262
2012-11-19	14.70	14.75	14.61	14.70	196048
2012-11-20	14.72	14.79	14.63	14.79	146400
2012-11-21	14.80	14.83	14.70	14.77	78296
2012-11-23	14.83	14.90	14.79	14.86	98136
2012-11-26	14.84	15.00	14.81	14.93	521324
2012-11-27	14.80	14.97	14.70	14.83	187580
2012-11-28	14.80	14.82	14.67	14.80	244314
2012-11-29	14.79	14.89	14.75	14.88	94256
2012-11-30	14.91	14.97	14.89	14.90	123502
2012-12-03	14.99	15.07	14.93	14.97	258844
2012-12-04	15.00	15.08	14.96	15.00	110418
2012-12-05	15.04	15.04	14.90	14.95	178782
2012-12-06	14.97	15.09	14.97	15.09	325688
2012-12-07	15.13	15.16	15.09	15.15	113258
2012-12-10	15.20	15.22	15.13	15.16	116446
2012-12-11	15.22	15.23	15.15	15.18	134540
2012-12-12	15.24	15.24	15.08	15.15	213722
2012-12-13	15.10	15.15	14.99	15.02	222494
2012-12-14	15.03	15.07	14.99	15.03	117914
2012-12-17	15.11	15.13	15.03	15.11	206344
2012-12-18	15.16	15.26	15.13	15.26	289324
2012-12-19	15.31	15.32	15.24	15.25	212856
2012-12-20	15.27	15.46	15.25	15.45	239416
2012-12-21	15.30	15.47	15.11	15.40	251684
2012-12-24	15.32	15.35	15.21	15.32	136656
2012-12-26	15.33	15.33	15.19	15.22	152424
2012-12-27	15.25	15.31	15.11	15.29	135546
2012-12-28	15.24	15.32	15.18	15.19	147296
2012-12-31	15.18	15.34	15.13	15.32	620418
2013-01-02	15.66	15.66	15.43	15.52	1911844
2013-01-03	15.54	15.60	15.50	15.52	259428
2013-01-04	15.56	15.60	15.51	15.60	295058
2013-01-07	15.60	15.63	15.55	15.63	382242
2013-01-08	15.63	15.66	15.54	15.58	269872
2013-01-09	15.64	15.66	15.59	15.64	146354
2013-01-10	15.75	15.75	15.59	15.65	231768
2013-01-11	15.70	15.70	15.58	15.63	733048
2013-01-14	15.68	15.69	15.62	15.66	197526
2013-01-15	15.65	15.77	15.62	15.74	163648
2013-01-16	15.74	15.75	15.68	15.73	145958
2013-01-17	15.83	15.83	15.73	15.77	690634
2013-01-18	15.79	15.85	15.74	15.84	172674
2013-01-22	15.86	15.92	15.83	15.92	407996
2013-01-23	15.95	15.95	15.88	15.93	259396
2013-01-24	15.98	15.99	15.90	15.96	337856
2013-01-25	16.00	16.06	15.97	16.06	321564
2013-01-28	16.13	16.13	16.01	16.09	275024
2013-01-29	16.09	16.12	16.08	16.11	304740
2013-01-30	16.12	16.12	15.95	15.98	249268
2013-01-31	15.97	15.97	15.83	15.85	861532
2013-02-01	15.91	16.00	15.89	15.93	345098
2013-02-04	15.91	15.99	15.87	15.93	527916
2013-02-05	15.99	15.99	15.86	15.89	547836
2013-02-06	15.85	15.94	15.83	15.93	137860
2013-02-07	15.98	15.98	15.83	15.87	314146
2013-02-08	15.88	16.02	15.87	16.01	255728
2013-02-11	16.06	16.06	16.01	16.04	228582
2013-02-12	16.05	16.16	16.04	16.16	180340
2013-02-13	16.22	16.22	16.09	16.14	203366
2013-02-14	16.13	16.14	16.06	16.07	197000
2013-02-15	16.07	16.08	16.00	16.08	143480
2013-02-19	16.11	16.20	16.09	16.19	282990
2013-02-20	16.18	16.26	16.09	16.11	236988
2013-02-21	16.09	16.10	15.93	15.96	362228
2013-02-22	16.01	16.11	16.01	16.11	155848
2013-02-25	16.17	16.17	15.81	15.82	254196
2013-02-26	15.87	15.96	15.78	15.92	187890
2013-02-27	15.91	16.09	15.89	16.01	255500
2013-02-28	16.02	16.08	15.98	15.99	282436
2013-03-01	15.96	16.05	15.87	16.04	281946
2013-03-04	16.05	16.20	16.04	16.16	231216
2013-03-05	16.23	16.32	16.15	16.29	272748
2013-03-06	16.36	16.36	16.18	16.26	243472
2013-03-07	16.27	16.30	16.14	16.17	201702
2013-03-08	16.20	16.22	16.08	16.17	260066
2013-03-11	16.17	16.22	16.11	16.20	212924
2013-03-12	16.22	16.22	16.12	16.14	268718
2013-03-13	16.17	16.19	16.10	16.16	147756
2013-03-14	16.18	16.28	16.17	16.27	224016
2013-03-15	16.23	16.29	16.17	16.28	174946
2013-03-18	16.10	16.16	16.04	16.12	235250
2013-03-19	16.13	16.14	15.92	16.02	180334
2013-03-20	16.10	16.10	16.03	16.09	173682
2013-03-21	16.04	16.14	16.01	16.03	453936
2013-03-22	16.07	16.13	16.04	16.10	159150
2013-03-25	16.14	16.20	16.09	16.13	503196
2013-03-26	16.15	16.26	16.15	16.25	173600
2013-03-27	16.23	16.27	16.16	16.25	250988
2013-03-28	16.28	16.33	16.23	16.32	190920
2013-04-01	16.33	16.37	16.24	16.36	354890
2013-04-02	16.43	16.50	16.39	16.42	313382
2013-04-03	16.48	16.51	16.34	16.40	161318
2013-04-04	16.43	16.68	16.43	16.66	193802
2013-04-05	16.55	16.73	16.48	16.73	159018
2013-04-08	16.73	16.91	16.66	16.90	282128
2013-04-09	16.92	16.96	16.79	16.90	233242
2013-04-10	16.93	17.02	16.90	16.99	192630
2013-04-11	17.00	17.18	17.00	17.11	1793582
2013-04-12	17.09	17.14	17.05	17.14	359694
2013-04-15	17.10	17.12	16.81	16.81	280926
2013-04-16	16.90	17.10	16.78	17.08	256158
2013-04-17	17.02	17.03	16.78	16.90	175800
2013-04-18	16.92	16.92	16.79	16.87	220894
2013-04-19	16.91	17.13	16.86	17.11	133884
2013-04-22	17.22	17.22	17.01	17.08	174148
2013-04-23	17.18	17.19	17.06	17.18	226372
2013-04-24	17.22	17.24	17.14	17.21	244864
2013-04-25	17.23	17.23	17.05	17.15	250906
2013-04-26	17.17	17.21	17.08	17.10	131758
2013-04-29	17.16	17.24	17.12	17.23	224208
2013-04-30	17.27	17.43	17.23	17.43	840460
2013-05-01	17.46	17.48	17.28	17.32	587992
2013-05-02	17.38	17.47	17.37	17.43	550332
2013-05-03	17.52	17.56	17.43	17.47	213668
2013-05-06	17.51	17.56	17.50	17.56	313200
2013-05-07	17.60	17.65	17.53	17.64	392094
2013-05-08	17.60	17.67	17.54	17.65	340320
2013-05-09	17.64	17.64	17.49	17.53	229476
2013-05-10	17.57	17.60	17.50	17.60	254092
2013-05-13	17.65	17.68	17.57	17.66	296766
2013-05-14	17.70	17.78	17.70	17.74	268206
2013-05-15	17.74	17.90	17.67	17.89	329284
2013-05-16	17.87	17.94	17.76	17.81	307408
2013-05-17	17.85	17.92	17.81	17.91	331196
2013-05-20	17.92	17.95	17.87	17.93	315404
2013-05-21	17.96	18.10	17.96	18.06	206384
2013-05-22	18.12	18.22	17.51	17.60	393622
2013-05-23	17.43	17.45	17.20	17.32	431850
2013-05-24	17.29	17.30	17.07	17.29	458138
2013-05-28	17.50	17.50	17.01	17.11	303806
2013-05-29	17.01	17.01	16.57	16.77	685326
2013-05-30	16.78	16.87	16.59	16.61	603900
2013-05-31	16.57	16.70	16.39	16.40	631594
2013-06-03	16.42	16.55	16.26	16.49	630336
2013-06-04	16.53	16.57	16.28	16.30	486582
2013-06-05	16.27	16.33	16.08	16.13	515756
2013-06-06	16.11	16.38	16.02	16.38	234754
2013-06-07	16.43	16.49	16.15	16.39	206862
2013-06-10	16.44	16.46	16.22	16.25	215934
2013-06-11	16.16	16.19	15.99	16.00	243966
2013-06-12	16.09	16.09	15.72	15.79	1295824
2013-06-13	15.76	16.24	15.75	16.21	149874
2013-06-14	16.20	16.45	16.17	16.27	191608
2013-06-17	16.39	16.45	16.20	16.31	261850
2013-06-18	16.33	16.48	16.24	16.38	161268
2013-06-19	16.38	16.41	15.82	15.85	197542
2013-06-20	15.75	15.75	15.12	15.21	482012
2013-06-21	15.30	15.56	15.16	15.43	350884
2013-06-24	15.26	15.58	14.97	15.28	914204
2013-06-25	15.38	15.64	15.31	15.56	391082
2013-06-26	15.68	15.82	15.68	15.77	255178
2013-06-27	15.87	16.11	15.87	16.10	323348
2013-06-28	16.06	16.15	15.92	16.04	218468
2013-07-01	16.08	16.14	15.94	15.97	429694
2013-07-02	15.99	16.23	15.99	16.21	160924
2013-07-03	16.19	16.19	15.92	16.09	242232
2013-07-05	16.10	16.10	15.72	16.05	252170
2013-07-08	16.10	16.20	16.05	16.07	220842
2013-07-09	16.17	16.34	16.09	16.30	232576
2013-07-10	16.30	16.33	16.15	16.29	132180
2013-07-11	16.44	16.71	16.44	16.68	473460
2013-07-12	16.73	16.73	16.52	16.59	266356
2013-07-15	16.61	16.70	16.56	16.66	215320
2013-07-16	16.65	16.71	16.63	16.66	147460
2013-07-17	16.69	16.77	16.66	16.75	125930
2013-07-18	16.80	16.89	16.76	16.89	146536
2013-07-19	16.86	16.90	16.80	16.84	271666
2013-07-22	16.89	16.94	16.80	16.92	483432
2013-07-23	16.98	16.98	16.84	16.91	204330
2013-07-24	16.95	16.95	16.46	16.57	469268
2013-07-25	16.53	16.60	16.47	16.59	302294
2013-07-26	16.57	16.59	16.45	16.57	183186
2013-07-29	16.55	16.61	16.43	16.45	205760
2013-07-30	16.47	16.58	16.35	16.40	113388
2013-07-31	16.40	16.40	16.00	16.16	275896
2013-08-01	16.26	16.26	16.05	16.09	205968
2013-08-02	16.16	16.16	15.99	15.99	256096
2013-08-05	15.98	16.05	15.93	15.99	588388
2013-08-06	15.97	16.05	15.90	15.94	184084
2013-08-07	15.89	15.91	15.79	15.88	194312
2013-08-08	15.92	15.93	15.80	15.86	133628
2013-08-09	15.83	16.10	15.83	16.03	224868
2013-08-12	16.06	16.06	15.83	15.91	123560
2013-08-13	15.91	15.91	15.64	15.67	213844
2013-08-14	15.65	15.68	15.60	15.63	243930
2013-08-15	15.50	15.53	15.27	15.33	516530
2013-08-16	15.30	15.30	14.91	14.93	310306
2013-08-19	14.90	14.93	14.73	14.73	294324
2013-08-20	14.80	15.14	14.80	15.09	636460
2013-08-21	15.00	15.29	14.89	15.07	323522
2013-08-22	15.11	15.17	14.99	15.16	256920
2013-08-23	15.23	15.33	15.12	15.33	498678
2013-08-26	15.36	15.37	15.22	15.27	164324
2013-08-27	15.17	15.27	15.13	15.20	177850
2013-08-28	15.19	15.22	15.09	15.12	213972
2013-08-29	15.12	15.14	15.00	15.13	141690
2013-08-30	15.17	15.21	14.99	15.00	258054
2013-09-03	15.13	15.13	14.76	14.90	893460
2013-09-04	14.88	15.07	14.84	15.01	173094
2013-09-05	15.04	15.04	14.84	14.84	119936
2013-09-06	15.06	15.22	15.03	15.11	182744
2013-09-09	15.16	15.43	15.09	15.43	204592
2013-09-10	15.50	15.51	15.31	15.42	251176
2013-09-11	15.45	15.52	15.37	15.51	85852
2013-09-12	15.56	15.62	15.40	15.41	124720
2013-09-13	15.46	15.50	15.40	15.46	203236
2013-09-16	15.69	15.81	15.59	15.64	364746
2013-09-17	15.67	15.77	15.59	15.63	130350
2013-09-18	15.63	16.18	15.45	16.18	237320
2013-09-19	16.21	16.33	16.14	16.14	295132
2013-09-20	16.17	16.17	15.83	15.83	134820
2013-09-23	15.77	15.84	15.66	15.67	248724
2013-09-24	15.71	15.71	15.52	15.55	147190
2013-09-25	15.59	15.68	15.46	15.56	142920
2013-09-26	15.59	15.69	15.58	15.68	98128
2013-09-27	15.64	15.71	15.51	15.61	133390
2013-09-30	15.54	15.63	15.40	15.45	291808
2013-10-01	15.50	15.83	15.45	15.67	307020
2013-10-02	15.62	15.70	15.51	15.70	166990
2013-10-03	15.64	15.64	15.33	15.41	146642
2013-10-04	15.42	15.50	15.30	15.41	160878
2013-10-07	15.28	15.53	15.26	15.46	162060
2013-10-08	15.49	15.52	15.29	15.29	165398
2013-10-09	15.32	15.46	15.28	15.32	179072
2013-10-10	15.46	15.70	15.41	15.70	153230
2013-10-11	15.67	15.87	15.65	15.86	118830
2013-10-14	15.82	15.87	15.73	15.86	96512
2013-10-15	15.85	15.92	15.75	15.80	139412
2013-10-16	15.88	16.12	15.84	16.11	146404
2013-10-17	16.10	16.38	16.05	16.37	240490
2013-10-18	16.42	16.44	16.23	16.33	156928
2013-10-21	16.32	16.34	16.15	16.22	268436
2013-10-22	16.28	16.45	16.28	16.38	194594
2013-10-23	16.37	16.40	16.29	16.39	675240
2013-10-24	16.41	16.41	16.30	16.37	240256
2013-10-25	16.38	16.58	16.36	16.56	207066
2013-10-28	16.60	16.60	16.30	16.43	533496
2013-10-29	16.40	16.40	16.21	16.30	220820
2013-10-30	16.33	16.33	16.09	16.18	273290
2013-10-31	16.21	16.21	15.99	16.09	148094
2013-11-01	16.08	16.22	15.99	16.18	545460
2013-11-04	16.26	16.26	16.07	16.21	539976
2013-11-05	16.14	16.15	15.90	15.92	285042
2013-11-06	15.99	16.06	15.88	15.90	145948
2013-11-07	15.92	15.95	15.66	15.68	99442
2013-11-08	15.59	15.59	15.25	15.51	261586
2013-11-11	15.50	15.61	15.49	15.52	109840
2013-11-12	15.51	15.51	15.30	15.41	103744
2013-11-13	15.41	15.53	15.34	15.53	146200
2013-11-14	15.57	15.75	15.57	15.64	150926
2013-11-15	15.68	15.72	15.60	15.68	175910
2013-11-18	15.73	15.73	15.57	15.59	223144
2013-11-19	15.60	15.60	15.42	15.46	115316
2013-11-20	15.52	15.63	15.25	15.32	470850
2013-11-21	15.36	15.45	15.28	15.42	115258
2013-11-22	15.46	15.46	15.28	15.36	150424
2013-11-25	15.39	15.39	15.25	15.28	266920
2013-11-26	15.29	15.29	15.19	15.22	123508
2013-11-27	15.21	15.36	15.19	15.36	177998
2013-11-29	15.43	15.43	15.18	15.21	119830
2013-12-02	15.22	15.23	15.05	15.08	714894
2013-12-03	15.07	15.13	15.01	15.09	176608
2013-12-04	15.01	15.25	14.93	15.17	220888
2013-12-05	15.18	15.26	15.05	15.22	187082
2013-12-06	15.34	15.38	15.27	15.36	197302
2013-12-09	15.39	15.43	15.29	15.42	124748
2013-12-10	15.44	15.49	15.39	15.41	286594
2013-12-11	15.41	15.41	15.02	15.04	233628
2013-12-12	15.01	15.01	14.89	14.92	346596
2013-12-13	15.01	15.17	14.94	14.99	147414
2013-12-16	15.07	15.07	14.93	15.02	306798
2013-12-17	15.03	15.11	14.96	15.09	201638
2013-12-18	15.11	15.35	14.93	15.35	175594
2013-12-19	15.30	15.30	15.06	15.15	157656
2013-12-20	15.24	15.27	15.13	15.27	313880
2013-12-23	15.13	15.22	15.10	15.12	242298
2013-12-24	15.13	15.18	15.10	15.13	234562
2013-12-26	15.15	15.25	15.11	15.15	294984
2013-12-27	16.07	16.82	15.04	15.15	180022
2013-12-30	15.19	15.24	15.18	15.21	268398
2013-12-31	15.24	15.25	15.09	15.13	387266
2014-01-02	15.07	15.16	14.99	15.10	587436
2014-01-03	15.11	15.26	15.09	15.22	217302
2014-01-06	15.25	15.35	15.20	15.29	421526
2014-01-07	15.31	15.41	15.25	15.34	2048922
2014-01-08	15.28	15.35	15.21	15.29	460914
2014-01-09	15.33	15.37	15.15	15.30	142690
2014-01-10	15.36	15.49	15.36	15.49	177574
2014-01-13	15.47	15.50	15.34	15.38	282502
2014-01-14	15.39	15.52	15.38	15.48	181596
2014-01-15	15.52	15.61	15.52	15.59	337122
2014-01-16	15.58	15.63	15.56	15.62	395598
2014-01-17	15.64	15.64	15.50	15.53	225968
2014-01-21	15.58	15.72	15.57	15.66	275750
2014-01-22	15.67	15.76	15.67	15.71	250676
2014-01-23	15.68	15.69	15.59	15.65	191410
2014-01-24	15.60	15.60	15.41	15.45	223996
2014-01-27	15.43	15.51	15.27	15.33	279724
2014-01-28	15.34	15.49	15.34	15.45	224504
2014-01-29	15.37	15.44	15.30	15.37	123276
2014-01-30	15.46	15.67	15.46	15.63	123606
2014-01-31	15.54	15.79	15.46	15.70	226866
2014-02-03	15.70	15.72	15.44	15.48	609086
2014-02-04	15.50	15.69	15.45	15.68	163352
2014-02-05	15.64	15.67	15.58	15.65	166910
2014-02-06	15.69	15.81	15.69	15.81	363624
2014-02-07	15.85	15.93	15.81	15.92	123120
2014-02-10	15.97	16.12	15.89	16.08	290792
2014-02-11	16.10	16.23	16.01	16.17	292842
2014-02-12	16.19	16.19	16.07	16.15	198226
2014-02-13	16.14	16.29	16.04	16.22	208928
2014-02-14	16.22	16.30	16.22	16.28	146162
2014-02-18	16.32	16.33	16.18	16.32	443042
2014-02-19	16.36	16.52	16.31	16.36	292904
2014-02-20	16.36	16.45	16.24	16.32	183746
2014-02-21	16.33	16.40	16.24	16.32	223224
2014-02-24	16.32	16.52	16.32	16.38	410754
2014-02-25	16.40	16.49	16.38	16.42	298540
2014-02-26	16.49	16.50	16.40	16.45	5750110
2014-02-27	16.45	16.48	16.32	16.41	524672
2014-02-28	16.39	16.58	16.39	16.53	193082
2014-03-03	16.43	16.56	16.39	16.55	1139714
2014-03-04	16.70	16.82	16.67	16.80	596480
2014-03-05	16.82	16.85	16.64	16.78	1027616
2014-03-06	16.80	16.80	16.61	16.65	189312
2014-03-07	16.59	16.59	16.38	16.47	259756
2014-03-10	16.46	16.48	16.31	16.38	213632
2014-03-11	16.41	16.53	16.40	16.49	192726
2014-03-12	16.46	16.54	16.45	16.53	126348
2014-03-13	16.55	16.56	16.42	16.45	194228
2014-03-14	16.45	16.56	16.45	16.48	1018198
2014-03-17	16.55	16.63	16.48	16.53	368854
2014-03-18	16.56	16.60	16.48	16.60	200554
2014-03-19	16.63	16.68	16.21	16.27	211948
2014-03-20	16.26	16.31	16.12	16.31	197782
2014-03-21	16.38	16.52	16.38	16.44	216334
2014-03-24	16.41	16.45	16.17	16.26	340876
2014-03-25	16.36	16.44	16.28	16.42	290746
2014-03-26	16.46	16.48	16.22	16.22	365498
2014-03-27	16.25	16.35	16.18	16.32	135582
2014-03-28	16.36	16.49	16.36	16.45	141138
2014-03-31	16.51	16.63	16.39	16.56	327026
2014-04-01	16.62	16.66	16.47	16.66	745564
2014-04-02	16.64	16.68	16.57	16.66	376614
2014-04-03	16.68	16.70	16.58	16.63	248912
2014-04-04	16.70	16.80	16.64	16.71	159714
2014-04-07	16.71	16.89	16.69	16.78	352094
2014-04-08	16.81	16.89	16.71	16.88	202874
2014-04-09	16.91	16.91	16.74	16.83	187696
2014-04-10	16.84	16.91	16.64	16.68	151168
2014-04-11	16.63	16.73	16.56	16.60	264826
2014-04-14	16.65	16.69	16.55	16.67	208056
2014-04-15	16.69	16.88	16.68	16.88	213234
2014-04-16	16.92	17.02	16.88	17.00	299858
2014-04-17	17.01	17.03	16.85	16.93	299760
2014-04-21	16.98	17.01	16.89	16.97	349160
2014-04-22	17.02	17.03	16.85	17.01	224178
2014-04-23	17.01	17.01	16.90	16.94	131278
2014-04-24	17.00	17.06	16.95	17.02	133674
2014-04-25	17.01	17.03	16.93	16.95	215822
2014-04-28	16.98	17.12	16.95	17.11	388352
2014-04-29	17.15	17.17	17.06	17.11	192560
2014-04-30	17.07	17.18	17.07	17.17	410756
2014-05-01	17.20	17.26	17.04	17.26	379812
2014-05-02	17.25	17.32	17.16	17.25	304808
2014-05-05	17.22	17.30	17.13	17.29	232882
2014-05-06	17.30	17.30	17.18	17.22	301708
2014-05-07	17.24	17.45	17.24	17.45	207302
2014-05-08	17.44	17.56	17.42	17.48	230522
2014-05-09	17.50	17.55	17.39	17.48	180466
2014-05-12	17.50	17.58	17.48	17.55	367400
2014-05-13	17.56	17.68	17.40	17.43	237788
2014-05-14	17.43	17.51	17.37	17.45	204434
2014-05-15	17.45	17.45	17.28	17.43	320306
2014-05-16	17.41	17.58	17.36	17.58	192356
2014-05-19	17.60	17.60	17.44	17.53	290182
2014-05-20	17.54	17.59	17.42	17.48	199664
2014-05-21	17.53	17.53	17.35	17.38	255142
2014-05-22	17.38	17.43	17.33	17.33	171022
2014-05-23	17.38	17.49	17.38	17.47	482044
2014-05-27	17.55	17.61	17.49	17.59	256108
2014-05-28	17.58	17.58	17.38	17.47	328468
2014-05-29	17.48	17.52	17.43	17.51	233128
2014-05-30	17.51	17.63	17.49	17.61	216714
2014-06-02	17.57	17.70	17.57	17.65	810026
2014-06-03	17.68	17.69	17.58	17.63	152492
2014-06-04	17.65	17.70	17.59	17.66	197218
2014-06-05	17.71	18.01	17.64	18.00	223674
2014-06-06	18.07	18.07	17.88	17.93	310028
2014-06-09	17.94	17.97	17.66	17.70	373234
2014-06-10	17.66	17.70	17.52	17.58	224664
2014-06-11	17.58	17.59	17.45	17.53	236776
2014-06-12	17.53	17.53	17.36	17.48	292112
2014-06-13	17.51	17.54	17.37	17.52	124898
2014-06-16	17.52	17.57	17.41	17.44	220840
2014-06-17	17.44	17.49	17.34	17.48	235324
2014-06-18	17.48	17.64	17.40	17.60	241070
2014-06-19	17.64	17.74	17.60	17.74	195518
2014-06-20	17.77	17.79	17.64	17.79	174718
2014-06-23	17.73	17.76	17.63	17.65	210902
2014-06-24	17.63	17.70	17.59	17.63	191082
2014-06-25	17.64	17.67	17.57	17.61	203692
2014-06-26	17.62	17.64	17.54	17.59	148146
2014-06-27	17.58	17.73	17.56	17.72	143748
2014-06-30	17.75	17.75	17.56	17.69	415192
2014-07-01	17.75	17.80	17.62	17.75	890154
2014-07-02	17.77	17.77	17.62	17.71	337538
2014-07-03	17.71	17.76	17.54	17.62	188776
2014-07-07	17.61	17.71	17.60	17.67	213150
2014-07-08	17.69	17.78	17.67	17.73	329830
2014-07-09	17.74	17.77	17.62	17.75	203324
2014-07-10	17.69	17.88	17.63	17.83	168908
2014-07-11	17.83	17.86	17.75	17.83	196902
2014-07-14	17.91	17.92	17.80	17.92	213704
2014-07-15	17.95	17.97	17.85	17.95	216894
2014-07-16	17.99	18.02	17.89	18.00	222706
2014-07-17	17.99	17.99	17.88	17.90	183082
2014-07-18	17.94	18.08	17.94	18.05	141956
2014-07-21	18.03	18.05	17.96	18.01	139514
2014-07-22	18.05	18.13	18.05	18.09	198896
2014-07-23	18.11	18.13	18.05	18.11	294098
2014-07-24	18.11	18.17	18.06	18.10	234054
2014-07-25	18.11	18.11	17.97	17.98	198910
2014-07-28	17.96	18.15	17.96	18.10	327656
2014-07-29	18.11	18.11	17.98	18.00	316510
2014-07-30	18.02	18.07	17.90	18.00	249006
2014-07-31	17.92	17.95	17.71	17.71	713516
2014-08-01	17.70	17.83	17.66	17.66	327802
2014-08-04	17.69	17.82	17.59	17.78	226142
2014-08-05	17.74	17.75	17.56	17.58	195276
2014-08-06	17.52	17.65	17.51	17.56	3380088
2014-08-07	17.64	17.67	17.53	17.57	467654
2014-08-08	17.60	17.67	17.53	17.67	122452
2014-08-11	17.73	17.83	17.72	17.78	246888
2014-08-12	17.79	17.83	17.73	17.77	283036
2014-08-13	17.81	18.03	17.81	18.02	160866
2014-08-14	18.03	18.09	17.97	18.01	219266
2014-08-15	18.06	18.10	17.93	17.98	334772
2014-08-18	18.03	18.16	18.03	18.16	320878
2014-08-19	18.20	18.25	18.14	18.21	312596
2014-08-20	18.20	18.31	18.11	18.28	146198
2014-08-21	18.31	18.37	18.25	18.26	234600
2014-08-22	18.28	18.28	18.05	18.12	227350
2014-08-25	18.19	18.19	18.01	18.08	206898
2014-08-26	18.05	18.15	18.05	18.10	197540
2014-08-27	18.13	18.15	18.07	18.13	232422
2014-08-28	18.09	18.14	18.05	18.11	132570
2014-08-29	18.14	18.21	18.12	18.20	133050
2014-09-02	18.17	18.26	18.17	18.21	700516
2014-09-03	18.26	18.28	18.20	18.27	172822
2014-09-04	18.25	18.33	18.15	18.21	153742
2014-09-05	18.23	18.40	18.23	18.40	130416
2014-09-08	18.40	18.43	18.32	18.38	402840
2014-09-09	18.36	18.36	18.25	18.28	138264
2014-09-10	18.25	18.25	17.96	17.99	343826
2014-09-11	17.95	18.04	17.91	17.99	184692
2014-09-12	17.90	17.91	17.33	17.43	562782
2014-09-15	17.43	17.49	17.29	17.35	898220
2014-09-16	17.37	17.57	17.37	17.51	276124
2014-09-17	17.59	17.69	17.51	17.52	219486
2014-09-18	17.54	17.56	17.35	17.37	378586
2014-09-19	17.42	17.46	17.34	17.39	195042
2014-09-22	17.27	17.27	17.15	17.16	291452
2014-09-23	17.15	17.22	17.02	17.03	173654
2014-09-24	17.02	17.19	16.95	16.98	129872
2014-09-25	17.01	17.01	16.86	16.92	249436
2014-09-26	16.93	17.15	16.85	17.12	143976
2014-09-29	17.02	17.13	16.95	17.12	337098
2014-09-30	17.14	17.16	17.02	17.03	198826
2014-10-01	17.04	17.16	16.99	17.06	1325422
2014-10-02	17.04	17.10	16.92	17.05	523606
2014-10-03	17.10	17.18	16.99	17.15	143508
2014-10-06	17.19	17.27	17.14	17.18	246236
2014-10-07	17.16	17.23	17.05	17.05	231222
2014-10-08	17.08	17.43	17.08	17.43	380370
2014-10-09	17.38	17.62	17.38	17.43	561496
2014-10-10	17.46	17.66	17.46	17.46	295396
2014-10-13	17.52	17.63	17.47	17.48	328618
2014-10-14	17.59	17.88	17.52	17.76	576290
2014-10-15	17.77	17.80	17.55	17.69	386994
2014-10-16	17.51	17.73	17.46	17.69	499944
2014-10-17	17.83	17.83	17.58	17.74	201778
2014-10-20	17.74	17.99	17.73	17.99	335960
2014-10-21	18.03	18.18	17.97	18.17	565778
2014-10-22	18.21	18.28	18.15	18.18	262884
2014-10-23	18.27	18.36	18.19	18.32	324440
2014-10-24	18.28	18.38	18.19	18.31	237964
2014-10-27	18.31	18.43	18.28	18.43	237832
2014-10-28	18.43	18.52	18.39	18.52	670000
2014-10-29	18.53	18.56	18.36	18.49	269350
2014-10-30	18.47	18.59	18.41	18.59	172678
2014-10-31	18.71	18.87	18.65	18.84	779810
2014-11-03	18.90	19.05	18.85	19.05	1028560
2014-11-04	19.06	19.08	18.90	19.07	592416
2014-11-05	19.16	19.16	18.92	19.02	228918
2014-11-06	19.05	19.11	18.85	18.87	190396
2014-11-07	18.91	18.93	18.77	18.85	221988
2014-11-10	18.80	19.03	18.80	19.02	289406
2014-11-11	19.05	19.05	18.85	18.93	367228
2014-11-12	18.90	18.91	18.76	18.79	192024
2014-11-13	18.83	18.93	18.80	18.92	43708
2014-11-14	18.92	18.93	18.70	18.75	208112
2014-11-17	18.78	18.87	18.76	18.82	328666
2014-11-18	18.87	18.94	18.80	18.91	211102
2014-11-19	18.92	18.93	18.75	18.77	182246
2014-11-20	18.77	18.81	18.68	18.81	237098
2014-11-21	18.93	18.97	18.88	18.95	177788
2014-11-24	19.00	19.05	18.95	18.99	188376
2014-11-25	19.03	19.08	18.97	19.03	255044
2014-11-26	19.05	19.23	18.90	19.19	344256
2014-11-28	19.23	19.46	19.23	19.26	136010
2014-12-01	19.26	19.38	19.21	19.23	589550
2014-12-02	19.25	19.36	19.10	19.34	194472
2014-12-03	19.40	19.40	19.26	19.33	230020
2014-12-04	19.31	19.40	19.21	19.39	200370
2014-12-05	19.32	19.32	19.13	19.27	344692
2014-12-08	19.27	19.50	19.27	19.42	315638
2014-12-09	19.34	19.55	19.30	19.50	283154
2014-12-10	19.48	19.55	19.42	19.49	185466
2014-12-11	19.52	19.60	19.49	19.51	229942
2014-12-12	19.51	19.57	19.33	19.37	289446
2014-12-15	19.44	19.49	19.07	19.12	359488
2014-12-16	19.11	19.24	18.97	19.07	297748
2014-12-17	19.15	19.50	19.14	19.50	275218
2014-12-18	19.66	19.66	19.48	19.65	417480
2014-12-19	19.63	19.72	19.58	19.65	532100
2014-12-22	19.52	19.83	19.51	19.83	492808
2014-12-23	19.89	19.90	19.70	19.75	563388
2014-12-24	19.78	19.82	19.63	19.66	185348
2014-12-26	19.69	19.78	19.68	19.73	278750
2014-12-29	19.73	19.90	19.73	19.83	342922
2014-12-30	19.85	19.92	19.75	19.81	491718
2014-12-31	19.87	19.96	19.46	19.48	367904
2015-01-02	19.67	19.95	19.57	19.95	1749104
2015-01-05	19.83	19.92	19.67	19.89	1090156
2015-01-06	19.94	20.13	19.90	20.09	1224662
2015-01-07	20.12	20.42	20.05	20.40	574006
2015-01-08	20.52	20.53	20.30	20.47	702356
2015-01-09	20.52	20.59	20.34	20.50	452970
2015-01-12	20.55	20.68	20.55	20.66	478724
2015-01-13	20.75	20.78	20.51	20.62	526368
2015-01-14	20.57	20.80	20.48	20.79	362418
2015-01-15	20.85	20.86	20.71	20.84	1733934
2015-01-16	20.89	21.05	20.77	21.01	952500
2015-01-20	21.13	21.14	20.80	20.87	464234
2015-01-21	20.88	20.88	20.72	20.84	314982
2015-01-22	20.90	21.23	20.86	21.21	384872
2015-01-23	21.24	21.27	21.10	21.16	470974
2015-01-26	21.16	21.33	21.07	21.33	504932
2015-01-27	21.32	21.40	21.26	21.31	520010
2015-01-28	21.39	21.49	21.19	21.19	393930
2015-01-29	21.25	21.25	21.03	21.23	423406
2015-01-30	21.19	21.21	20.77	20.77	1046494
2015-02-02	20.76	20.78	20.35	20.74	912872
2015-02-03	20.77	20.92	20.59	20.92	395340
2015-02-04	20.87	20.93	20.73	20.85	246006
2015-02-05	20.92	21.10	20.85	21.09	547280
2015-02-06	21.10	21.10	20.39	20.49	789154
2015-02-09	20.50	20.56	20.35	20.36	403768
2015-02-10	20.39	20.45	20.17	20.41	3717730
2015-02-11	20.42	20.52	20.21	20.36	1938294
2015-02-12	20.43	20.61	20.31	20.60	363780
2015-02-13	20.62	20.62	20.32	20.44	784310
2015-02-17	20.44	20.62	20.34	20.40	728438
2015-02-18	20.39	20.60	20.24	20.57	664778
2015-02-19	20.54	20.54	20.08	20.12	988844
2015-02-20	20.17	20.36	20.10	20.34	519632
2015-02-23	20.39	20.51	20.32	20.51	493796
2015-02-24	20.41	20.41	19.99	20.08	695262
2015-02-25	20.10	20.31	20.06	20.09	511114
2015-02-26	20.13	20.13	19.83	19.88	755354
2015-02-27	19.92	20.09	19.79	20.09	525972
2015-03-02	20.08	20.34	20.04	20.11	789972
2015-03-03	20.12	20.13	19.91	20.08	647166
2015-03-04	20.04	20.08	19.83	19.86	537248
2015-03-05	19.99	20.14	19.94	19.95	325210
2015-03-06	19.80	19.81	19.26	19.30	1131298
2015-03-09	19.39	19.50	19.35	19.45	383306
2015-03-10	19.39	19.54	19.38	19.45	561368
2015-03-11	19.48	19.52	19.38	19.45	409446
2015-03-12	19.54	19.80	19.53	19.79	410860
2015-03-13	19.77	19.83	19.65	19.77	548018
2015-03-16	19.87	20.12	19.84	20.00	599822
2015-03-17	19.96	20.07	19.88	19.98	411560
2015-03-18	19.98	20.45	19.87	20.40	533522
2015-03-19	20.33	20.50	20.32	20.40	638690
2015-03-20	20.47	20.92	20.45	20.92	484534
2015-03-23	20.85	20.95	20.75	20.80	663376
2015-03-24	20.82	20.82	20.61	20.63	537318
2015-03-25	20.65	20.67	20.22	20.26	683488
2015-03-26	20.16	20.25	20.06	20.12	623404
2015-03-27	20.15	20.24	20.10	20.18	410692
2015-03-30	20.30	20.49	20.21	20.48	637842
2015-03-31	20.35	20.52	20.25	20.28	501772
2015-04-01	20.31	20.35	20.10	20.22	2592176
2015-04-02	20.25	20.46	20.24	20.40	670942
2015-04-06	20.47	20.68	20.46	20.62	713698
2015-04-07	20.60	20.60	20.25	20.26	397992
2015-04-08	20.31	20.32	20.23	20.28	398724
2015-04-09	20.26	20.26	19.81	19.85	695304
2015-04-10	19.99	20.07	19.78	19.84	594752
2015-04-13	19.85	19.90	19.78	19.78	618096
2015-04-14	19.86	19.96	19.83	19.86	639542
2015-04-15	19.94	19.94	19.70	19.72	537998
2015-04-16	19.69	19.86	19.59	19.79	1286812
2015-04-17	19.68	19.80	19.54	19.68	711504
2015-04-20	19.76	19.82	19.65	19.72	491444
2015-04-21	19.80	19.86	19.70	19.76	722030
2015-04-22	19.81	19.89	19.75	19.80	411396
2015-04-23	19.80	19.89	19.75	19.85	407596
2015-04-24	19.89	20.01	19.81	19.89	606750
2015-04-27	19.95	20.07	19.84	19.89	623526
2015-04-28	19.84	19.88	19.70	19.83	443304
2015-04-29	19.69	19.70	19.37	19.43	770530
2015-04-30	19.35	19.38	19.00	19.12	814122
2015-05-01	19.15	19.41	19.15	19.27	632154
2015-05-04	19.36	19.47	19.26	19.30	587418
2015-05-05	19.32	19.32	18.84	18.88	1381804
2015-05-06	18.89	18.94	18.74	18.84	820088
2015-05-07	18.89	19.22	18.88	19.14	610688
2015-05-08	19.41	19.69	19.27	19.45	443610
2015-05-11	19.42	19.49	19.07	19.13	454718
2015-05-12	19.06	19.24	18.88	19.19	5895788
2015-05-13	19.30	19.40	18.97	19.02	4373444
2015-05-14	19.12	19.40	19.10	19.40	4410300
2015-05-15	19.48	19.64	19.41	19.58	4621506
2015-05-18	19.54	19.56	19.41	19.51	2200114
2015-05-19	19.45	19.56	19.39	19.45	957408
2015-05-20	19.52	19.55	19.40	19.43	673898
2015-05-21	19.47	19.47	19.25	19.33	479320
2015-05-22	19.33	19.45	19.19	19.32	641108
2015-05-26	19.29	19.32	19.11	19.17	765820
2015-05-27	19.24	19.40	19.17	19.36	483388
2015-05-28	19.38	19.39	19.22	19.31	534156
2015-05-29	19.34	19.34	19.07	19.10	450942
2015-06-01	19.18	19.38	19.09	19.34	1040310
2015-06-02	19.25	19.25	19.08	19.15	1027178
2015-06-03	19.15	19.16	18.85	18.88	653320
2015-06-04	18.88	18.94	18.78	18.84	752846
2015-06-05	18.65	18.79	18.53	18.63	713970
2015-06-08	18.65	18.69	18.56	18.59	817562
2015-06-09	18.56	18.63	18.43	18.45	827636
2015-06-10	18.45	18.77	18.43	18.61	589042
2015-06-11	18.75	18.79	18.68	18.73	367570
2015-06-12	18.72	18.78	18.67	18.71	694774
2015-06-15	18.69	18.69	18.56	18.61	592666
2015-06-16	18.66	18.80	18.59	18.78	796552
2015-06-17	18.82	18.94	18.65	18.93	450592
2015-06-18	18.93	19.28	18.93	19.20	426058
2015-06-19	19.17	19.17	18.98	19.03	666272
2015-06-22	18.95	19.02	18.72	18.73	514806
2015-06-23	18.68	18.70	18.54	18.58	517808
2015-06-24	18.59	18.67	18.48	18.49	690374
2015-06-25	18.53	18.53	18.30	18.30	929710
2015-06-26	18.29	18.48	18.25	18.42	1431730
2015-06-29	18.41	18.55	18.13	18.14	915744
2015-06-30	18.26	18.32	18.10	18.16	802882
2015-07-01	18.17	18.45	18.11	18.44	1861150
2015-07-02	18.56	18.74	18.48	18.52	799886
2015-07-06	18.46	18.64	18.43	18.60	491006
2015-07-07	18.71	18.94	18.71	18.90	621484
2015-07-08	18.83	18.91	18.79	18.85	471282
2015-07-09	18.94	18.95	18.73	18.78	446700
2015-07-10	18.83	19.05	18.81	18.91	511188
2015-07-13	18.97	19.15	18.83	18.93	320780
2015-07-14	18.98	19.04	18.86	18.98	408534
2015-07-15	18.92	19.07	18.89	19.01	383164
2015-07-16	19.06	19.18	19.06	19.17	543436
2015-07-17	19.16	19.16	19.03	19.08	378720
2015-07-20	19.09	19.15	18.98	19.12	306422
2015-07-21	19.11	19.22	19.06	19.07	308660
2015-07-22	19.07	19.21	19.07	19.14	308814
2015-07-23	19.15	19.15	18.79	18.92	408312
2015-07-24	18.92	19.08	18.89	19.01	382572
2015-07-27	18.99	19.17	18.99	19.05	292794
2015-07-28	19.08	19.13	19.00	19.08	943274
2015-07-29	19.06	19.20	18.97	19.18	423946
2015-07-30	19.12	19.19	19.03	19.10	358698
2015-07-31	19.23	19.40	19.16	19.25	669144
2015-08-03	19.23	19.37	19.21	19.34	1434800
2015-08-04	19.35	19.45	19.18	19.23	525684
2015-08-05	19.29	19.31	19.05	19.13	582544
2015-08-06	19.15	19.19	18.86	19.17	810968
2015-08-07	19.16	19.28	19.02	19.26	394314
2015-08-10	19.32	19.36	19.12	19.20	381776
2015-08-11	19.13	19.42	19.13	19.34	519994
2015-08-12	19.26	19.41	19.17	19.40	591116
2015-08-13	19.37	19.52	19.20	19.44	347234
2015-08-14	19.41	19.54	19.30	19.54	339978
2015-08-17	19.54	19.72	19.47	19.72	478196
2015-08-18	19.66	19.78	19.65	19.77	501980
2015-08-19	19.68	19.73	19.53	19.64	591138
2015-08-20	19.52	19.64	19.44	19.52	788652
2015-08-21	19.39	19.48	19.14	19.14	436940
2015-08-24	18.76	18.86	15.00	18.24	1323150
2015-08-25	18.52	18.64	17.72	17.73	692050
2015-08-26	17.99	18.26	17.83	18.21	1446438
2015-08-27	18.38	18.71	18.25	18.58	801738
2015-08-28	18.57	18.58	18.41	18.53	517516
2015-08-31	18.54	18.54	18.11	18.11	420906
2015-09-01	17.87	18.01	17.63	17.75	1134132
2015-09-02	17.88	17.99	17.78	17.94	578290
2015-09-03	18.01	18.12	17.96	18.00	525570
2015-09-04	17.86	17.86	17.51	17.63	397838
2015-09-08	17.79	17.94	17.73	17.90	587756
2015-09-09	17.99	18.11	17.64	17.68	660984
2015-09-10	17.65	17.91	17.65	17.71	442076
2015-09-11	17.72	18.07	17.70	18.07	564358
2015-09-14	18.10	18.13	18.01	18.08	288616
2015-09-15	18.10	18.30	17.96	18.25	386852
2015-09-16	18.27	18.51	18.26	18.47	475208
2015-09-17	18.48	18.98	18.38	18.66	462486
2015-09-18	18.48	18.86	18.45	18.63	603906
2015-09-21	18.54	18.78	18.54	18.68	315382
2015-09-22	18.56	18.63	18.40	18.44	280300
2015-09-23	18.49	18.67	18.42	18.58	227698
2015-09-24	18.55	18.63	18.29	18.41	263740
2015-09-25	18.47	18.65	18.37	18.52	579898
2015-09-28	18.45	18.45	18.09	18.22	1079084
2015-09-29	18.26	18.53	18.22	18.47	393028
2015-09-30	18.60	18.65	18.46	18.60	576244
2015-10-01	18.64	18.73	18.52	18.71	1950328
2015-10-02	18.72	18.87	18.52	18.86	595968
2015-10-05	18.93	19.19	18.91	19.18	620326
2015-10-06	19.17	19.28	19.09	19.14	559016
2015-10-07	19.19	19.36	19.14	19.36	1022832
2015-10-08	19.33	19.54	19.27	19.53	796462
2015-10-09	19.53	19.53	19.39	19.50	430526
2015-10-12	19.53	19.69	19.47	19.63	478576
2015-10-13	19.57	19.63	19.42	19.46	376642
2015-10-14	19.49	19.52	19.27	19.30	358648
2015-10-15	19.36	19.58	19.33	19.57	228442
2015-10-16	19.59	19.76	19.59	19.73	383886
2015-10-19	19.69	20.02	19.69	20.01	859032
2015-10-20	19.99	20.06	19.92	20.02	352296
2015-10-21	20.03	20.11	19.91	19.93	618954
2015-10-22	19.97	20.15	19.97	20.11	478948
2015-10-23	20.12	20.12	19.76	19.88	481984
2015-10-26	19.89	19.91	19.72	19.88	812336
2015-10-27	19.83	19.91	19.80	19.91	292454
2015-10-28	19.91	20.04	19.55	19.90	336498
2015-10-29	19.82	19.92	19.75	19.90	959726
2015-10-30	19.90	19.93	19.67	19.69	1336586
2015-11-02	19.69	20.11	19.66	20.11	1302138
2015-11-03	20.04	20.04	19.81	19.88	645654
2015-11-04	19.89	19.91	19.74	19.79	448610
2015-11-05	19.80	19.88	19.70	19.86	307306
2015-11-06	19.59	19.61	19.13	19.26	813080
2015-11-09	19.18	19.20	18.81	18.93	944076
2015-11-10	18.94	19.20	18.94	19.14	414058
2015-11-11	19.18	19.26	19.11	19.19	247990
2015-11-12	19.13	19.22	19.03	19.08	1208280
2015-11-13	19.07	19.16	18.84	18.85	1984598
2015-11-16	18.81	19.05	18.78	19.03	441186
2015-11-17	19.02	19.23	18.98	19.06	1458328
2015-11-18	19.09	19.25	18.96	19.23	603994
2015-11-19	19.28	19.41	19.23	19.33	334438
2015-11-20	19.37	19.56	19.37	19.55	693068
2015-11-23	19.55	19.65	19.52	19.57	356066
2015-11-24	19.49	19.51	19.31	19.46	435692
2015-11-25	19.48	19.61	19.48	19.56	382870
2015-11-27	19.53	19.79	19.53	19.74	183346
2015-11-30	19.77	19.84	19.51	19.57	453858
2015-12-01	19.63	19.86	19.63	19.85	701776
2015-12-02	19.80	19.83	19.41	19.44	532600
2015-12-03	19.41	19.41	19.09	19.14	1326948
2015-12-04	19.19	19.56	19.19	19.53	390504
2015-12-07	19.51	19.54	19.40	19.47	362322
2015-12-08	19.41	19.54	19.36	19.48	415714
2015-12-09	19.41	19.55	19.26	19.36	381802
2015-12-10	19.36	19.43	19.18	19.20	335720
2015-12-11	19.09	19.28	19.06	19.21	416192
2015-12-14	19.17	19.31	19.06	19.30	713418
2015-12-15	19.38	19.63	19.38	19.53	369136
2015-12-16	19.60	19.94	19.57	19.89	562998
2015-12-17	19.91	19.91	19.74	19.81	408298
2015-12-18	19.76	19.79	19.56	19.57	453590
2015-12-21	19.50	19.58	19.35	19.46	522702
2015-12-22	19.50	19.67	19.45	19.52	630382
2015-12-23	19.57	19.74	19.57	19.73	461920
2015-12-24	19.73	19.81	19.64	19.74	291924
2015-12-28	19.68	19.86	19.65	19.86	410140
2015-12-29	19.92	20.09	19.92	20.06	804336
2015-12-30	20.03	20.11	19.98	19.98	582390
2015-12-31	19.98	20.03	19.82	19.82	466896
2016-01-04	19.67	19.67	19.40	19.56	2540568
2016-01-05	19.57	20.00	19.57	19.95	840860
2016-01-06	19.79	19.93	19.76	19.87	696758
2016-01-07	19.63	19.72	19.50	19.52	534070
2016-01-08	19.58	19.64	19.21	19.22	799342
2016-01-11	19.27	19.45	19.27	19.34	657602
2016-01-12	19.46	19.46	19.13	19.21	664336
2016-01-13	19.28	19.44	18.95	18.98	557180
2016-01-14	18.95	19.09	18.80	18.91	729416
2016-01-15	18.68	18.84	18.55	18.80	790264
2016-01-19	18.91	19.05	18.82	18.92	1803328
2016-01-20	18.74	18.75	18.01	18.36	1304712
2016-01-21	18.45	18.71	18.33	18.47	1395102
2016-01-22	18.68	19.04	18.67	18.96	797576
2016-01-25	18.91	19.13	18.79	18.83	692556
2016-01-26	18.90	19.24	18.90	19.23	1787414
2016-01-27	19.19	19.19	18.71	18.85	719156
2016-01-28	18.96	19.00	18.59	18.67	619742
2016-01-29	18.77	19.04	18.60	19.04	775716
2016-02-01	18.91	19.19	18.86	19.05	1580470
2016-02-02	19.02	19.02	18.75	18.85	729204
2016-02-03	18.93	19.03	18.74	18.98	548950
2016-02-04	18.95	19.07	18.78	18.99	431846
2016-02-05	18.94	18.94	18.60	18.62	839304
2016-02-08	18.51	18.52	17.81	18.10	781608
2016-02-09	17.92	17.96	17.65	17.76	934002
2016-02-10	17.83	18.10	17.79	17.87	1154528
2016-02-11	17.59	17.69	17.45	17.58	894394
2016-02-12	17.70	17.80	17.57	17.78	631710
2016-02-16	17.91	18.11	17.83	18.09	614188
2016-02-17	18.19	18.45	18.19	18.27	601142
2016-02-18	18.28	18.48	18.20	18.43	338674
2016-02-19	18.36	18.63	18.30	18.55	422486
2016-02-22	18.69	18.87	18.69	18.76	443754
2016-02-23	18.71	18.93	18.69	18.70	687464
2016-02-24	18.63	18.72	18.49	18.66	380048
2016-02-25	18.78	19.04	18.78	19.02	640332
2016-02-26	19.02	19.09	18.92	18.94	370540
2016-02-29	18.91	19.13	18.83	18.85	486316
2016-03-01	18.98	19.43	18.94	19.42	1295338
2016-03-02	19.38	19.59	19.37	19.59	744544
2016-03-03	19.59	19.59	19.59	19.67	425948
2016-03-04	19.64	19.71	19.53	19.69	403184
2016-03-07	19.59	19.78	19.56	19.73	363452
2016-03-08	19.77	19.77	19.52	19.55	365084
2016-03-09	19.60	19.74	19.55	19.63	366532
2016-03-10	19.63	19.63	19.63	19.55	449206
2016-03-11	19.55	19.55	19.55	19.99	421390
2016-03-14	19.97	20.02	19.89	19.99	436780
2016-03-15	20.00	20.00	20.00	20.03	473108
2016-03-16	19.97	20.29	19.90	20.25	545630
2016-03-17	20.29	20.59	20.20	20.55	538088
2016-03-18	20.59	20.62	20.44	20.46	600294
2016-03-21	20.29	20.40	20.12	20.15	771796
2016-03-22	20.10	20.21	20.04	20.15	456588
2016-03-23	20.12	20.15	20.01	20.01	558944
2016-03-24	20.01	20.01	20.01	20.01	356952
2016-03-28	20.04	20.23	20.00	20.20	563292
2016-03-29	20.21	20.65	20.18	20.65	874862
2016-03-30	20.71	20.71	20.57	20.59	552582
2016-03-31	20.57	20.74	20.55	20.70	705436
2016-04-01	20.65	20.75	20.57	20.70	2628870
2016-04-04	20.73	20.76	20.59	20.66	588292
2016-04-05	20.66	20.66	20.66	20.53	793406
2016-04-06	20.53	20.59	20.42	20.58	508512
2016-04-07	20.51	20.57	20.36	20.44	539402
2016-04-08	20.54	20.65	20.52	20.56	448328
2016-04-11	20.61	20.64	20.49	20.50	467796
2016-04-12	20.54	20.70	20.49	20.66	616310
2016-04-13	20.72	20.73	20.48	20.55	667434
2016-04-14	20.55	20.56	20.37	20.41	586236
2016-04-15	20.45	20.62	20.39	20.57	428022
2016-04-18	20.54	20.66	20.49	20.65	498466
2016-04-19	20.72	20.72	20.58	20.67	551252
2016-04-20	20.67	20.69	20.28	20.32	748054
2016-04-21	20.27	20.35	19.90	19.97	666198
2016-04-22	20.07	20.21	20.00	20.19	440632
2016-04-25	20.15	20.37	20.13	20.37	539026
2016-04-26	20.44	20.53	20.35	20.43	1053978
2016-04-27	20.41	20.43	20.19	20.38	595306
2016-04-28	20.26	20.47	20.25	20.33	558276
2016-04-29	20.23	20.25	19.92	20.11	550730
2016-05-02	20.18	20.51	20.18	20.46	961426
2016-05-03	20.43	20.50	20.33	20.49	699612
2016-05-04	20.40	20.80	20.35	20.79	2375506
2016-05-05	20.73	20.88	20.71	20.85	2479842
2016-05-06	20.84	21.08	20.75	21.07	627464
2016-05-09	21.13	21.31	21.12	21.28	853372
2016-05-10	21.37	21.37	21.23	21.30	447564
2016-05-11	21.29	21.29	20.74	20.80	639904
2016-05-12	20.82	20.98	20.64	20.91	743596
2016-05-13	20.86	20.86	20.57	20.70	1067914
2016-05-16	20.71	20.98	20.62	20.91	673724
2016-05-17	20.86	20.86	20.41	20.52	594530
2016-05-18	20.48	20.48	19.98	20.23	817306
2016-05-19	20.05	20.08	19.89	19.99	625202
2016-05-20	20.08	20.20	20.04	20.16	6980530
2016-05-23	20.22	20.23	20.11	20.16	658104
2016-05-24	20.27	20.43	20.27	20.39	628880
2016-05-25	20.45	20.45	20.18	20.38	545382
2016-05-26	20.33	20.46	20.30	20.43	370840
2016-05-27	20.44	20.58	20.42	20.51	453922
2016-05-31	20.53	20.56	20.38	20.52	859138
2016-06-01	20.46	20.55	20.38	20.51	844204
2016-06-02	20.51	20.61	20.37	20.61	528438
2016-06-03	20.74	20.81	20.54	20.63	633634
2016-06-06	20.65	20.69	20.34	20.46	887114
2016-06-07	20.49	20.63	20.49	20.55	768602
2016-06-08	20.52	20.71	20.49	20.69	816436
2016-06-09	20.68	20.77	20.62	20.73	614120
2016-06-10	20.65	20.69	20.57	20.63	640230
2016-06-13	20.68	20.80	20.62	20.65	472092
2016-06-14	20.63	20.70	20.53	20.60	371344
2016-06-15	20.64	20.89	20.64	20.82	804756
2016-06-16	20.78	20.93	20.68	20.93	406370
2016-06-17	20.94	20.94	20.75	20.80	1110326
2016-06-20	20.91	21.08	20.81	20.84	577002
2016-06-21	20.87	20.97	20.82	20.91	457720
2016-06-22	20.93	20.96	20.82	20.87	618726
2016-06-23	20.96	21.07	20.93	20.99	550888
2016-06-24	20.62	20.98	20.45	20.76	905042
2016-06-27	20.67	20.83	20.49	20.80	846940
2016-06-28	20.91	21.25	20.85	21.25	737762
2016-06-29	21.36	21.52	21.34	21.51	894164
2016-06-30	21.56	21.72	21.37	21.72	1096068
2016-07-01	21.80	21.90	21.66	21.74	2087032
2016-07-05	21.73	21.98	21.73	21.97	1499716
2016-07-06	21.96	21.96	21.78	21.87	1053542
2016-07-07	21.87	21.87	21.55	21.66	740886
2016-07-08	21.76	22.03	21.76	22.03	852330
2016-07-11	22.09	22.21	21.91	22.17	1418532
2016-07-12	22.12	22.19	21.97	22.19	2321062
2016-07-13	22.22	22.30	22.13	22.29	760678
2016-07-14	22.29	22.29	22.05	22.11	1027742
2016-07-15	22.08	22.13	21.95	22.11	654182
2016-07-18	22.15	22.18	22.08	22.15	942188
2016-07-19	22.19	22.28	22.05	22.27	762074
2016-07-20	22.30	22.30	22.20	22.27	619542
2016-07-21	22.20	22.33	22.13	22.32	3233438
2016-07-22	22.32	22.59	22.32	22.52	675370
2016-07-25	22.55	22.62	22.41	22.50	956778
2016-07-26	22.51	22.51	22.32	22.38	624052
2016-07-27	22.32	22.36	22.00	22.18	1015180
2016-07-28	22.16	22.44	22.09	22.35	913558
2016-07-29	22.38	22.79	22.35	22.65	946690
2016-08-01	22.68	22.75	22.63	22.73	1084152
2016-08-02	22.67	22.70	22.32	22.36	981390
2016-08-03	22.38	22.39	22.14	22.25	722796
2016-08-04	22.29	22.29	22.12	22.15	638770
2016-08-05	22.18	22.25	22.10	22.21	523686
2016-08-08	22.22	22.38	22.17	22.26	594832
2016-08-09	22.31	22.37	22.14	22.37	907318
2016-08-10	22.42	22.47	22.26	22.33	564174
2016-08-11	22.34	22.35	21.94	22.05	1063470
2016-08-12	22.13	22.35	22.10	22.15	548858
2016-08-15	22.20	22.26	22.13	22.15	1251978
2016-08-16	22.11	22.15	21.84	21.89	803740
2016-08-17	21.91	21.99	21.71	21.96	757610
2016-08-18	21.97	22.01	21.83	21.94	686164
2016-08-19	21.91	21.92	21.69	21.77	726936
2016-08-22	21.80	21.88	21.74	21.87	423604
2016-08-23	21.97	21.99	21.87	21.88	755580
2016-08-24	21.91	21.92	21.66	21.77	607322
2016-08-25	21.78	22.04	21.75	21.90	371392
2016-08-26	21.97	22.06	21.54	21.69	927912
2016-08-29	21.77	21.96	21.77	21.92	731232
2016-08-30	21.96	21.96	21.67	21.88	661448
2016-08-31	21.89	21.96	21.77	21.89	720196
2016-09-01	21.91	21.92	21.73	21.86	2107318
2016-09-02	21.93	22.27	21.93	22.03	790174
2016-09-06	22.12	22.16	21.90	22.16	851334
2016-09-07	22.16	22.29	22.05	22.29	632506
2016-09-08	22.22	22.22	21.99	22.01	921918
2016-09-09	21.82	21.82	21.16	21.17	1627724
2016-09-12	21.12	21.51	21.07	21.42	1154400
2016-09-13	21.28	21.33	20.83	20.87	1956540
2016-09-14	20.95	21.07	20.88	20.95	1171474
2016-09-15	20.92	21.05	20.83	21.01	1407628
2016-09-16	21.01	21.04	20.87	20.90	892620
2016-09-19	20.97	21.10	20.95	21.08	827762
2016-09-20	21.25	21.25	21.08	21.08	954158
2016-09-21	21.13	21.36	20.82	21.33	684848
2016-09-22	21.53	21.74	21.50	21.72	631872
2016-09-23	21.69	21.87	21.48	21.79	547386
2016-09-26	21.75	21.89	21.68	21.85	915766
2016-09-27	21.91	21.91	21.57	21.60	705044
2016-09-28	21.64	21.79	21.58	21.78	690182
2016-09-29	21.74	21.74	21.43	21.47	689946
2016-09-30	21.60	21.68	21.32	21.33	848298
2016-10-03	21.29	21.29	20.86	20.91	3421756
2016-10-04	20.90	20.90	20.50	20.63	1636772
2016-10-05	20.68	20.77	20.20	20.23	1054368
2016-10-06	20.16	20.40	19.98	20.26	1248864
2016-10-07	20.36	20.57	20.13	20.23	1190510
2016-10-10	20.23	20.40	20.23	20.33	1526664
2016-10-11	20.30	20.34	20.09	20.15	910016
2016-10-12	20.16	20.37	20.16	20.36	748236
2016-10-13	20.27	20.52	20.24	20.49	636270
2016-10-14	20.50	20.61	20.36	20.41	990294
2016-10-17	20.47	20.57	20.41	20.45	926044
2016-10-18	20.60	20.68	20.51	20.57	771604
2016-10-19	20.60	20.63	20.47	20.62	541988
2016-10-20	20.63	20.72	20.47	20.57	620152
2016-10-21	20.45	20.52	20.39	20.47	1308636
2016-10-24	20.57	20.73	20.45	20.52	607072
2016-10-25	20.50	20.51	20.36	20.47	630714
2016-10-26	20.41	20.47	20.07	20.23	1401646
2016-10-27	20.19	20.19	19.66	19.72	1551134
2016-10-28	19.76	19.95	19.72	19.78	1199570
2016-10-31	19.88	20.14	19.78	20.13	956210
2016-11-01	20.02	20.03	19.61	19.69	1706568
2016-11-02	19.69	19.73	19.43	19.43	1451770
2016-11-03	19.41	19.47	19.29	19.31	1053544
2016-11-04	19.37	19.51	19.26	19.45	1004306
2016-11-07	19.65	19.77	19.60	19.75	1208194
2016-11-08	19.74	19.92	19.67	19.86	960578
2016-11-09	19.36	19.72	19.14	19.57	1655828
2016-11-10	19.57	19.58	19.02	19.32	2137434
2016-11-11	19.32	19.69	19.32	19.44	1544580
2016-11-14	19.44	19.97	19.33	19.91	1228524
2016-11-15	19.96	20.13	19.59	19.71	2471428
2016-11-16	19.69	19.78	19.50	19.64	1054312
2016-11-17	19.62	19.76	19.41	19.45	1006270
2016-11-18	19.45	19.54	19.37	19.47	814974
2016-11-21	19.52	19.67	19.37	19.40	1109498
2016-11-22	19.46	19.73	19.43	19.70	1159660
2016-11-23	19.45	19.65	19.41	19.64	969786
2016-11-25	19.72	19.86	19.67	19.73	557336
2016-11-28	19.74	19.95	19.74	19.86	1006158
2016-11-29	19.87	20.13	19.87	20.03	1041478
2016-11-30	19.87	19.99	19.72	19.85	1137832
2016-12-01	19.76	19.81	19.46	19.57	1408824
2016-12-02	19.65	19.94	19.65	19.75	2020128
2016-12-05	19.81	19.92	19.67	19.91	2101144
2016-12-06	19.93	20.09	19.86	20.05	2567406
2016-12-07	20.09	20.46	20.06	20.44	2331852
2016-12-08	20.36	20.61	20.24	20.56	1668450
2016-12-09	20.55	20.74	20.48	20.52	1069416
2016-12-12	20.49	20.66	20.45	20.65	1092936
2016-12-13	20.75	20.75	20.49	20.65	992598
2016-12-14	20.73	20.73	20.18	20.23	1923258
2016-12-15	20.23	20.38	20.05	20.12	1333130
2016-12-16	20.20	20.56	20.13	20.44	1703696
2016-12-19	20.31	20.45	20.24	20.38	1523196
2016-12-20	20.38	20.49	20.29	20.42	1163138
2016-12-21	20.45	20.55	20.09	20.11	1179892
2016-12-22	20.09	20.12	19.87	20.07	1368352
2016-12-23	20.08	20.13	20.01	20.10	779686
2016-12-27	20.11	20.22	20.05	20.14	1793572
2016-12-28	20.19	20.20	19.94	20.02	1160872
2016-12-29	20.07	20.31	20.00	20.25	1344774
2016-12-30	20.33	20.57	20.19	20.52	1417472
2017-01-03	20.65	20.65	20.41	20.57	2085482
2017-01-04	20.73	20.90	20.57	20.87	2404526
2017-01-05	20.76	20.93	20.56	20.91	1392506
2017-01-06	20.85	21.02	20.81	20.93	992956
2017-01-09	20.99	20.99	20.72	20.74	1795218
2017-01-10	20.72	20.72	20.50	20.52	1431048
2017-01-11	20.52	20.61	20.34	20.37	1466188
2017-01-12	20.40	20.46	20.16	20.45	1144522
2017-01-13	20.44	20.50	20.36	20.41	742686
2017-01-17	20.50	20.58	20.44	20.57	1557126
2017-01-18	20.54	20.68	20.52	20.62	996228
2017-01-19	20.54	20.57	20.36	20.41	1254746
2017-01-20	20.43	20.57	20.35	20.56	1079266
2017-01-23	20.57	20.74	20.52	20.71	1699714
2017-01-24	20.70	20.80	20.62	20.70	1124808
2017-01-25	20.70	20.75	20.50	20.56	1134126
2017-01-26	20.56	20.66	20.49	20.51	1592364
2017-01-27	20.54	20.63	20.22	20.30	1108420
2017-01-30	20.25	20.28	20.10	20.17	957532
2017-01-31	20.18	20.47	20.18	20.33	1704820
2017-02-01	20.32	20.45	20.06	20.07	1520094
2017-02-02	20.08	20.33	20.08	20.30	1140126
2017-02-03	20.47	20.50	20.33	20.41	798224
2017-02-06	20.46	20.46	20.33	20.38	1182832
2017-02-07	20.41	20.46	20.25	20.27	1196782
2017-02-08	20.31	20.50	20.28	20.45	791038
2017-02-09	20.47	20.54	20.43	20.50	1863230
2017-02-10	20.52	20.66	20.47	20.65	1492730
2017-02-13	20.69	20.73	20.52	20.65	2752764
2017-02-14	20.64	20.64	20.37	20.56	1211754
2017-02-15	20.48	20.50	20.30	20.47	1316248
2017-02-16	20.48	20.74	20.48	20.61	1718254
2017-02-17	20.63	20.68	20.47	20.66	915106
2017-02-21	20.65	20.96	20.61	20.94	1411434
2017-02-22	20.98	21.03	20.75	20.86	2056662
2017-02-23	20.94	20.99	20.78	20.97	1558196
2017-02-24	21.00	21.05	20.84	21.04	1228452
2017-02-27	21.08	21.24	21.03	21.17	1148964
2017-02-28	21.18	21.18	20.98	21.03	1364676
2017-03-01	20.98	21.10	20.92	20.97	1890800
2017-03-02	20.93	20.97	20.79	20.87	1457472
2017-03-03	20.85	20.93	20.58	20.78	1436398
2017-03-06	20.74	20.74	20.59	20.69	1506316
2017-03-07	20.67	20.67	20.49	20.59	1676574
2017-03-08	20.50	20.50	20.26	20.27	1374138
2017-03-09	20.26	20.33	19.89	19.92	1353788
2017-03-10	20.03	20.17	19.72	19.83	1219730
2017-03-13	19.84	19.98	19.78	19.86	2998260
2017-03-14	19.84	19.90	19.69	19.85	1147584
2017-03-15	19.92	20.37	19.90	20.28	1720380
2017-03-16	20.25	20.37	20.20	20.24	1438050
2017-03-17	20.31	20.39	20.22	20.33	1196456
2017-03-20	20.29	20.32	20.19	20.22	1029674
2017-03-21	20.26	20.31	20.11	20.15	1139956
2017-03-22	20.20	20.20	19.91	20.13	1326226
2017-03-23	20.11	20.42	20.10	20.28	1358182
2017-03-24	20.34	20.39	20.25	20.27	2918336
2017-03-27	20.22	20.31	20.00	20.06	1994266
2017-03-28	20.09	20.17	19.90	20.14	1443744
2017-03-29	20.17	20.23	20.07	20.21	873166
2017-03-30	20.21	20.30	20.06	20.28	775108
2017-03-31	20.27	20.45	20.27	20.39	917956
2017-04-03	20.35	20.48	20.32	20.44	1499310
2017-04-04	20.43	20.58	20.40	20.43	779230
2017-04-05	20.49	20.56	20.43	20.47	710050
2017-04-06	20.48	20.60	20.36	20.58	768744
2017-04-07	20.59	20.67	20.54	20.58	3284478
2017-04-10	20.62	20.77	20.55	20.74	3287268
2017-04-11	20.74	20.91	20.72	20.88	1233256
2017-04-12	20.89	20.95	20.80	20.84	964110
2017-04-13	20.86	20.87	20.76	20.79	791094
2017-04-17	20.85	21.04	20.81	21.04	4318428
2017-04-18	21.05	21.11	21.01	21.09	896792
2017-04-19	21.09	21.14	21.02	21.06	996298
2017-04-20	21.08	21.08	20.89	21.05	954862
2017-04-21	21.04	21.06	20.93	20.98	2813374
2017-04-24	21.05	21.05	20.52	20.73	918916
2017-04-25	20.74	20.84	20.69	20.83	998880
2017-04-26	20.82	20.84	20.60	20.63	1914954
2017-04-27	20.64	20.70	20.52	20.56	825376
2017-04-28	20.54	20.54	20.26	20.34	1388660
2017-05-01	20.41	20.53	20.26	20.49	1029638
2017-05-02	20.51	20.55	20.37	20.46	974006
2017-05-03	20.47	20.48	20.12	20.19	1123916
2017-05-04	20.08	20.19	19.92	20.18	1500424
2017-05-05	20.20	20.31	20.18	20.31	971780
2017-05-08	20.33	20.36	20.07	20.17	798906
2017-05-09	20.16	20.20	19.99	20.07	960420
2017-05-10	20.08	20.31	20.02	20.25	699756
2017-05-11	20.16	20.17	19.95	20.15	966438
2017-05-12	20.17	20.17	20.01	20.02	800828
2017-05-15	20.03	20.24	20.03	20.09	752958
2017-05-16	20.08	20.09	19.89	19.94	760230
2017-05-17	19.91	20.11	19.89	20.03	2003570
2017-05-18	20.02	20.20	19.90	20.16	896280
2017-05-19	20.16	20.39	20.07	20.29	778190
2017-05-22	20.30	20.42	20.27	20.33	833794
2017-05-23	20.37	20.45	20.34	20.36	763914
2017-05-24	20.38	20.53	20.38	20.51	607248
2017-05-25	20.55	20.61	20.48	20.50	603112
2017-05-26	20.51	20.52	20.28	20.34	1755374
2017-05-30	20.34	20.36	20.20	20.21	1073980
2017-05-31	20.24	20.29	20.13	20.22	1084150
2017-06-01	20.22	20.33	20.11	20.31	1271790
2017-06-02	20.43	20.53	20.39	20.48	643446
2017-06-05	20.46	20.48	20.31	20.45	815648
2017-06-06	20.42	20.45	20.29	20.33	1096384
2017-06-07	20.36	20.54	20.33	20.50	707902
2017-06-08	20.52	20.52	20.28	20.47	610468
2017-06-09	20.46	20.67	20.39	20.61	945076
2017-06-12	20.60	20.82	20.60	20.82	1352992
2017-06-13	20.80	20.89	20.71	20.86	827312
2017-06-14	21.00	21.02	20.82	20.89	913806
2017-06-15	20.81	21.07	20.81	21.03	521370
2017-06-16	21.01	21.03	20.86	20.84	771698
2017-06-19	20.86	20.93	20.75	20.84	644666
2017-06-20	20.85	20.89	20.61	20.79	747890
2017-06-21	20.78	20.82	20.63	20.75	565514
2017-06-22	20.75	20.81	20.65	20.76	813228
2017-06-23	20.78	20.94	20.76	20.84	712570
2017-06-26	20.90	21.03	20.89	20.95	1182004
2017-06-27	20.86	20.97	20.78	20.79	1042820
2017-06-28	20.92	20.92	20.79	20.83	739112
2017-06-29	20.72	20.78	20.61	20.65	722046
2017-06-30	20.69	20.79	20.55	20.61	938146
2017-07-03	20.71	20.94	20.66	20.92	1376724
2017-07-05	20.89	20.96	20.55	20.60	842614
2017-07-06	20.54	20.62	20.16	20.21	931600
2017-07-07	20.22	20.35	20.17	20.30	879294
2017-07-10	20.33	20.33	20.08	20.09	1000992
2017-07-11	20.09	20.12	19.92	20.06	936440
2017-07-12	20.20	20.40	20.14	20.29	1351232
2017-07-13	20.27	20.38	20.25	20.32	680492
2017-07-14	20.45	20.55	20.45	20.52	803276
2017-07-17	20.52	20.73	20.48	20.70	563288
2017-07-18	20.70	20.75	20.60	20.67	716078
2017-07-19	20.67	20.81	20.66	20.80	552498
2017-07-20	20.86	20.86	20.68	20.70	675354
2017-07-21	20.70	20.73	20.57	20.68	760744
2017-07-24	20.67	20.70	20.55	20.64	799074
2017-07-25	20.67	20.69	20.51	20.68	1039450
2017-07-26	20.68	20.90	20.64	20.82	1491860
2017-07-27	20.75	20.95	20.60	20.86	654408
2017-07-28	20.83	20.93	20.76	20.80	746858
2017-07-31	20.79	20.82	20.63	20.78	888272
2017-08-01	20.91	20.98	20.70	20.89	1185094
2017-08-02	20.83	20.83	20.63	20.70	694866
2017-08-03	20.68	20.78	20.57	20.64	1016908
2017-08-04	20.63	20.75	20.63	20.72	558038
2017-08-07	20.74	20.75	20.65	20.73	534616
2017-08-08	20.67	20.73	20.57	20.63	692894
2017-08-09	20.63	20.65	20.51	20.56	667412
2017-08-10	20.50	20.56	20.41	20.42	696928
2017-08-11	20.42	20.42	20.17	20.28	882922
2017-08-14	20.36	20.64	20.31	20.61	977634
2017-08-15	20.57	20.57	20.40	20.53	856706
2017-08-16	20.56	20.66	20.55	20.58	793158
2017-08-17	20.54	20.62	20.44	20.45	563398
2017-08-18	20.40	20.40	20.17	20.24	583444
2017-08-21	20.25	20.48	20.23	20.43	595230
2017-08-22	20.48	20.51	20.32	20.39	724298
2017-08-23	20.38	20.61	20.35	20.59	574576
2017-08-24	20.64	20.74	20.50	20.52	582002
2017-08-25	20.57	20.69	20.48	20.61	701654
2017-08-28	20.64	20.64	20.38	20.44	749318
2017-08-29	20.41	20.50	20.37	20.41	463744
2017-08-30	20.38	20.53	20.29	20.53	520876
2017-08-31	20.57	20.68	20.55	20.62	657008
2017-09-01	20.63	20.79	20.62	20.71	1428134
2017-09-05	20.73	20.79	20.52	20.64	681128
2017-09-06	20.68	20.83	20.68	20.71	807912
2017-09-07	20.72	20.89	20.72	20.85	588894
2017-09-08	20.80	20.95	20.78	20.88	1719068
2017-09-11	20.90	21.06	20.90	21.05	665956
2017-09-12	21.04	21.07	20.71	20.80	766230
2017-09-13	20.78	20.79	20.69	20.78	639496
2017-09-14	20.77	20.99	20.71	20.99	528414
2017-09-15	20.97	21.02	20.83	21.02	614624
2017-09-18	20.90	20.91	20.69	20.79	677182
2017-09-19	20.81	20.81	20.61	20.63	702274
2017-09-20	20.66	20.69	20.49	20.59	684698
2017-09-21	20.59	20.72	20.53	20.56	620242
2017-09-22	20.55	20.62	20.39	20.41	723560
2017-09-25	20.44	20.62	20.44	20.56	823086
2017-09-26	20.58	20.66	20.55	20.59	711584
2017-09-27	20.56	20.56	20.35	20.39	725714
2017-09-28	20.37	20.55	20.37	20.53	776586
2017-09-29	20.52	20.60	20.45	20.57	677140
2017-10-02	20.57	20.59	20.47	20.50	3633154
2017-10-03	20.51	20.52	20.43	20.49	865948
2017-10-04	20.51	20.62	20.43	20.62	748174
2017-10-05	20.62	20.78	20.62	20.71	839496
2017-10-06	20.62	20.65	20.46	20.64	999794
2017-10-09	20.66	20.73	20.64	20.69	9202174
2017-10-10	20.74	20.88	20.68	20.75	575084
2017-10-11	20.77	20.86	20.77	20.81	890714
2017-10-12	20.82	20.94	20.78	20.94	658532
2017-10-13	21.01	21.06	20.90	21.01	627552
2017-10-16	21.01	21.02	20.87	20.89	970378
2017-10-17	20.88	20.92	20.82	20.91	625866
2017-10-18	20.90	20.95	20.83	20.87	656670
2017-10-19	20.85	20.90	20.71	20.79	678872
2017-10-20	20.81	20.81	20.59	20.68	795476
2017-10-23	20.71	20.71	20.59	20.63	974258
2017-10-24	20.61	20.64	20.40	20.49	1156626
2017-10-25	20.43	20.49	20.28	20.44	1197474
2017-10-26	20.49	20.49	20.18	20.30	759726
2017-10-27	20.27	20.43	20.12	20.36	943046
2017-10-30	20.36	20.41	20.29	20.33	794604
2017-10-31	20.35	20.35	20.15	20.33	1708058
2017-11-01	20.37	20.49	20.33	20.45	2295984
2017-11-02	20.47	20.68	20.46	20.58	1215348
2017-11-03	20.47	20.59	20.37	20.51	1003780
2017-11-06	20.53	20.71	20.51	20.65	722720
2017-11-07	20.68	20.90	20.68	20.85	2561698
2017-11-08	20.83	20.95	20.78	20.94	616562
2017-11-09	20.87	21.11	20.84	20.99	753976
2017-11-10	20.91	21.10	20.91	21.04	560176
2017-11-13	21.08	21.18	21.02	21.14	627162
2017-11-14	21.09	21.15	21.07	21.11	674286
2017-11-15	21.09	21.11	20.90	20.92	764170
2017-11-16	20.88	21.12	20.87	21.09	768756
2017-11-17	21.06	21.12	20.96	21.00	694772
2017-11-20	21.02	21.03	20.89	20.94	607716
2017-11-21	20.98	21.08	20.97	21.08	816050
2017-11-22	21.04	21.10	20.97	21.03	717570
2017-11-24	21.06	21.08	21.04	21.06	317540
2017-11-27	21.08	21.08	20.94	20.95	462354
2017-11-28	20.95	20.95	20.72	20.85	866088
2017-11-29	20.80	20.96	20.76	20.91	626650
2017-11-30	20.95	21.02	20.89	20.96	666886
2017-12-01	21.00	21.09	20.84	21.01	881812
2017-12-04	21.05	21.13	20.95	20.83	752762
2017-12-05	20.97	20.99	20.75	20.77	817896
2017-12-06	20.78	20.83	20.64	20.74	657104
2017-12-07	20.73	20.80	20.67	20.78	563388
2017-12-08	20.84	20.91	20.76	20.90	1302450
2017-12-11	20.92	20.93	20.86	20.90	627400
2017-12-12	20.96	21.10	20.85	21.05	580386
2017-12-13	21.09	21.17	21.01	21.05	641514
2017-12-14	21.06	21.11	21.00	21.03	631218
2017-12-15	21.08	21.22	21.08	21.19	858270
2017-12-18	21.06	21.27	21.01	21.15	1054564
2017-12-19	21.16	21.16	20.66	20.70	878204
2017-12-20	20.74	20.77	20.45	20.46	966138
2017-12-21	20.51	20.51	20.35	20.38	1365854
2017-12-22	20.39	20.55	20.36	20.51	1254764
2017-12-26	20.53	20.68	20.49	20.63	1578058
2017-12-27	20.72	20.76	20.63	20.68	1214654
2017-12-28	20.73	20.82	20.64	20.82	1457616
2017-12-29	20.84	20.88	20.77	20.81	751086
2018-01-02	20.85	20.85	20.68	20.76	976570
2018-01-03	20.79	20.81	20.65	20.72	2155250
2018-01-04	20.70	20.74	20.30	20.31	1490954
2018-01-05	20.33	20.35	20.27	20.34	1526614
2018-01-08	20.37	20.45	20.31	20.43	1153260
2018-01-09	20.43	20.44	20.14	20.16	1369070
2018-01-10	20.09	20.09	19.84	19.95	1506036
2018-01-11	20.01	20.04	19.87	19.90	1304616
2018-01-12	19.86	19.86	19.72	19.75	1377214
2018-01-16	19.81	20.08	19.74	19.75	1725780
2018-01-17	19.82	19.93	19.75	19.91	1533412
2018-01-18	19.86	19.86	19.64	19.68	2257790
2018-01-19	19.70	19.77	19.64	19.77	1422160
2018-01-22	19.78	19.97	19.77	19.96	1211964
2018-01-23	20.02	20.25	20.02	20.25	2471632
2018-01-24	20.22	20.25	20.07	20.14	1429710
2018-01-25	20.13	20.14	19.95	20.09	1167430
2018-01-26	20.10	20.12	19.92	20.03	1301142
2018-01-29	19.91	19.96	19.77	19.81	1131298
2018-01-30	19.74	19.80	19.61	19.64	1229526
2018-01-31	19.66	19.99	19.61	19.98	2625486
2018-02-01	19.94	20.05	19.51	19.53	2148712
2018-02-02	19.39	19.51	19.21	19.39	2163604
2018-02-05	19.34	19.50	18.77	18.78	3232490
2018-02-06	18.46	18.86	18.34	18.80	4154558
2018-02-07	18.77	19.07	18.70	18.72	2334746
2018-02-08	18.66	18.85	18.17	18.17	3014118
2018-02-09	18.30	18.80	18.14	18.68	3544076
2018-02-12	18.71	18.74	18.15	18.68	2517408
2018-02-13	18.65	18.84	18.50	18.79	2377932
2018-02-14	18.63	18.68	18.41	18.66	1925362
2018-02-15	18.71	18.94	18.69	18.91	1831428
2018-02-16	18.90	19.10	18.89	19.02	1272176
2018-02-20	18.94	19.13	18.79	18.79	1417624
2018-02-21	18.78	18.85	18.43	18.43	1820664
2018-02-22	18.52	18.77	18.49	18.63	1493076
2018-02-23	18.73	18.94	18.65	18.93	1157364
2018-02-26	19.02	19.02	18.85	18.99	1144642
2018-02-27	19.03	19.05	18.52	18.52	1295890
2018-02-28	18.59	18.78	18.54	18.55	1502262
2018-03-01	18.56	18.82	18.43	18.60	2394234
2018-03-02	18.53	18.61	18.42	18.60	1243166
2018-03-05	18.55	18.88	18.50	18.80	976436
2018-03-06	18.80	18.91	18.64	18.87	2181188
2018-03-07	18.78	18.99	18.75	18.99	1618150
2018-03-08	19.01	19.07	18.91	19.03	1264016
2018-03-09	19.03	19.14	18.90	19.14	1249172
2018-03-12	19.14	19.24	19.08	19.20	3611860
2018-03-13	19.28	19.34	19.13	19.19	1042202
2018-03-14	19.23	19.28	19.11	19.21	1081848
2018-03-15	19.22	19.26	19.09	19.05	1013254
2018-03-16	19.04	19.23	19.00	19.21	782458
2018-03-19	19.19	19.19	18.93	19.05	821560
2018-03-20	19.06	19.18	18.90	18.98	1101382
2018-03-21	18.97	19.02	18.74	18.86	1401614
2018-03-22	18.81	19.06	18.69	18.69	1031166
2018-03-23	18.69	18.73	18.33	18.36	1961854
2018-03-26	18.50	18.61	18.38	18.57	2322212
2018-03-27	18.59	18.88	18.38	18.64	1257770
2018-03-28	18.72	19.18	18.72	19.15	1132332
2018-03-29	19.19	19.24	19.03	19.13	857034
2018-04-02	19.09	19.17	18.76	18.86	1080866
2018-04-03	18.91	19.15	18.77	19.07	1480742
2018-04-04	18.97	19.31	18.93	19.28	1015390
2018-04-05	19.30	19.30	19.05	19.21	945254
2018-04-06	19.18	19.33	19.02	19.07	1059914
2018-04-09	19.09	19.13	18.98	19.00	930308
2018-04-10	19.12	19.13	19.00	19.04	1016542
2018-04-11	19.02	19.20	19.00	19.05	909334
2018-04-12	19.07	19.13	18.80	18.86	907050
2018-04-13	18.88	18.99	18.81	18.98	1001032
2018-04-16	19.02	19.14	18.94	19.08	838532
2018-04-17	19.15	19.41	19.07	19.30	1040606
2018-04-18	19.32	19.36	19.24	19.25	965952
2018-04-19	19.20	19.20	18.82	18.97	1109450
2018-04-20	18.97	19.02	18.76	18.79	1190152
2018-04-23	18.80	18.85	18.66	18.76	778308
2018-04-24	18.79	18.90	18.70	18.81	1926258
2018-04-25	18.77	18.88	18.63	18.80	1480578
2018-04-26	18.85	19.17	18.83	19.06	1179552
2018-04-27	19.05	19.55	19.05	19.48	866774
2018-04-30	19.50	19.54	19.39	19.41	968802
2018-05-01	19.40	19.65	19.39	19.61	915444
2018-05-02	19.55	19.58	19.30	19.49	1079610
2018-05-03	19.46	19.61	19.44	19.53	1777616
2018-05-04	19.51	19.78	19.51	19.73	1634208
2018-05-07	19.77	19.91	19.73	19.89	1539648
2018-05-08	19.85	19.86	19.73	19.78	1256076
2018-05-09	19.76	19.94	19.74	19.93	1073434
2018-05-10	19.99	20.10	19.98	20.07	903260
2018-05-11	20.09	20.15	19.97	20.00	974534
2018-05-14	19.99	19.99	19.71	19.82	1230912
2018-05-15	19.70	19.70	19.41	19.45	1168688
2018-05-16	19.49	19.55	19.34	19.37	1047186
2018-05-17	19.36	19.44	19.23	19.27	753140
2018-05-18	19.31	19.36	19.20	19.29	841416
2018-05-21	19.34	19.58	19.21	19.54	1478328
2018-05-22	19.53	19.63	19.46	19.60	1011508
2018-05-23	19.61	19.90	19.61	19.83	1145802
2018-05-24	19.83	19.89	19.68	19.79	803118
2018-05-25	19.81	19.92	19.79	19.86	1769994
2018-05-29	19.85	19.97	19.74	19.93	1191190
2018-05-30	19.91	20.30	19.88	20.25	1529282
2018-05-31	20.19	20.24	20.10	20.17	1518576
2018-06-01	20.20	20.34	20.13	20.29	1349860
2018-06-04	20.34	20.49	20.25	20.49	835366
2018-06-05	20.50	20.60	20.40	20.44	1898320
2018-06-06	20.41	20.49	20.35	20.49	1480264
2018-06-07	20.49	20.56	20.37	20.50	4041474
2018-06-08	20.46	20.60	20.46	20.57	1592946
2018-06-11	20.55	20.57	20.44	20.51	1018366
2018-06-12	20.49	20.69	20.44	20.60	1229558
2018-06-13	20.60	20.67	20.20	20.23	1328794
2018-06-14	20.28	20.50	20.28	20.43	1369510
2018-06-15	20.39	20.56	20.36	20.39	2127766
2018-06-18	20.34	20.43	20.25	20.39	1162584
2018-06-19	20.34	20.46	20.33	20.35	1214600
2018-06-20	20.37	20.62	20.35	20.60	1092436
2018-06-21	20.60	20.74	20.55	20.74	972806
2018-06-22	20.75	20.92	20.68	20.90	1049126
2018-06-25	20.89	20.99	20.72	20.69	1659732
2018-06-26	20.72	20.82	20.65	20.72	1428982
2018-06-27	20.76	20.83	20.65	20.65	1485320
2018-06-28	20.65	20.88	20.65	20.85	2193080
2018-06-29	20.81	20.99	20.69	20.89	1346558
2018-07-02	20.87	20.93	20.50	20.73	2234950
2018-07-03	20.75	21.08	20.68	20.92	884904
2018-07-05	20.98	21.14	20.88	21.14	1634834
2018-07-06	21.20	21.25	21.15	21.21	1332352
2018-07-09	21.25	21.25	20.95	21.07	1359382
2018-07-10	21.09	21.19	21.01	21.11	1673190
2018-07-11	21.09	21.15	21.01	21.04	1202494
2018-07-12	21.09	21.13	20.99	21.09	1218264
2018-07-13	21.14	21.19	21.01	21.03	1239534
2018-07-16	20.99	21.02	20.78	20.92	1298780
2018-07-17	20.93	20.98	20.69	20.71	1828882
2018-07-18	20.71	20.78	20.55	20.67	1608702
2018-07-19	20.65	21.00	20.60	20.93	1605278
2018-07-20	20.83	20.92	20.65	20.72	1281494
2018-07-23	20.71	20.73	20.57	20.72	1364578
2018-07-24	20.73	20.73	20.55	20.59	1324998
2018-07-25	20.60	20.79	20.55	20.75	851106
2018-07-26	20.79	20.93	20.75	20.80	1409212
2018-07-27	20.86	20.88	20.52	20.54	1087056
2018-07-30	20.54	20.65	20.42	20.60	1332998
2018-07-31	20.71	21.07	20.67	21.00	1594266
2018-08-01	20.86	21.13	20.78	21.12	1488692
2018-08-02	21.08	21.15	20.99	21.03	1428474
2018-08-03	21.04	21.28	21.04	21.26	1340352
2018-08-06	21.28	21.35	21.19	21.25	1719534
2018-08-07	21.26	21.26	21.08	21.20	1125842
2018-08-08	21.21	21.25	21.05	21.10	750676
2018-08-09	21.09	21.15	21.04	21.09	865620
2018-08-10	21.09	21.12	20.90	20.92	840836
2018-08-13	20.91	20.96	20.85	20.90	3977862
2018-08-14	20.91	21.08	20.91	21.02	2620568
2018-08-15	21.02	21.24	20.98	21.21	2113400
2018-08-16	21.22	21.38	21.19	21.38	1123604
2018-08-17	21.36	21.61	21.36	21.61	1449592
2018-08-20	21.64	21.76	21.59	21.61	1032878
2018-08-21	21.57	21.60	21.41	21.46	1254078
2018-08-22	21.44	21.44	21.25	21.33	842128
2018-08-23	21.35	21.40	21.30	21.30	647156
2018-08-24	21.27	21.45	21.26	21.44	832858
2018-08-27	21.48	21.48	21.26	21.38	948132
2018-08-28	21.39	21.65	21.34	21.64	1158798
2018-08-29	21.67	21.70	21.61	21.63	1079436
2018-08-30	21.66	21.66	21.53	21.56	1690108
2018-08-31	21.56	21.67	21.52	21.63	1207220
2018-09-04	21.59	21.65	21.33	21.38	1698722
2018-09-05	21.35	21.61	21.24	21.54	1086936
2018-09-06	21.59	21.67	21.56	21.60	917790
2018-09-07	21.51	21.51	21.33	21.36	796760
2018-09-10	21.46	21.59	21.44	21.47	910568
2018-09-11	21.41	21.55	21.38	21.48	1866494
2018-09-12	21.48	21.53	21.41	21.45	972436
2018-09-13	21.54	21.60	21.47	21.54	1236550
2018-09-14	21.51	21.51	21.17	21.36	1273532
2018-09-17	21.35	21.49	21.30	21.48	1294776
2018-09-18	21.47	21.50	21.31	21.36	1276516
2018-09-19	21.37	21.37	21.04	21.09	1124730
2018-09-20	21.10	21.28	21.00	21.27	1067776
2018-09-21	21.27	21.41	21.21	21.31	1036164
2018-09-24	21.26	21.27	20.78	20.71	1281002
2018-09-25	20.72	20.86	20.66	20.74	1190148
2018-09-26	20.76	20.78	20.47	20.48	1224608
2018-09-27	20.52	20.67	20.51	20.54	1538218
2018-09-28	20.57	20.87	20.55	20.87	1386484
2018-10-01	20.87	20.89	20.66	20.67	2836342
2018-10-02	20.68	20.80	20.59	20.61	1254762
2018-10-03	20.62	20.69	20.27	20.41	1613662
2018-10-04	20.35	20.35	20.07	20.22	1334256
2018-10-05	20.23	20.35	20.21	20.23	2503406
2018-10-08	20.24	20.62	20.24	20.54	1790390
2018-10-09	20.53	20.65	20.44	20.58	1202980
2018-10-10	20.53	20.65	20.30	20.32	3480062
2018-10-11	20.34	20.35	19.71	19.73	3421620
2018-10-12	19.82	19.94	19.57	19.68	1804138
2018-10-15	19.67	19.98	19.64	19.79	1810952
2018-10-16	19.84	20.21	19.72	20.16	1016620
2018-10-17	20.13	20.19	19.95	20.09	1074010
2018-10-18	20.06	20.22	20.00	20.06	1057510
2018-10-19	20.04	20.26	20.04	20.20	1942696
2018-10-22	20.22	20.32	19.88	19.88	1347588
2018-10-23	19.83	20.10	19.72	19.99	2964920
2018-10-24	20.03	20.36	20.00	20.18	1057704
2018-10-25	20.21	20.60	20.14	20.50	1436846
2018-10-26	20.45	20.47	19.97	20.11	1432168
2018-10-29	20.25	20.51	20.25	20.41	1650418
2018-10-30	20.46	20.79	20.38	20.61	1423312
2018-10-31	20.62	20.65	20.28	20.32	1822598
2018-11-01	20.38	20.47	20.25	20.39	2450010
2018-11-02	20.42	20.44	19.93	20.15	1183298
2018-11-05	20.18	20.55	20.18	20.48	1103848
2018-11-06	20.50	20.59	20.45	20.59	733526
2018-11-07	20.68	20.86	20.56	20.85	1206854
2018-11-08	20.82	20.92	20.71	20.92	1487448
2018-11-09	20.90	21.00	20.82	20.93	1655772
2018-11-12	20.94	21.17	20.93	20.95	989882
2018-11-13	20.98	21.08	20.83	20.99	1112732
2018-11-14	21.06	21.07	20.83	20.92	1057182
2018-11-15	20.88	20.88	20.52	20.74	1695848
2018-11-16	20.70	20.97	20.68	20.95	1584416
2018-11-19	20.95	21.11	20.84	21.01	1175276
2018-11-20	20.94	21.05	20.83	20.85	1759620
2018-11-21	20.85	21.06	20.78	20.85	1296450
2018-11-23	20.81	20.91	20.68	20.79	687744
2018-11-26	20.89	20.93	20.74	20.82	929544
2018-11-27	20.78	20.91	20.71	20.90	1042554
2018-11-28	20.90	21.10	20.84	21.09	3167350
2018-11-29	21.08	21.18	20.93	21.08	1728288
2018-11-30	21.14	21.32	21.09	21.30	1360416
2018-12-03	21.43	21.45	21.26	21.44	2541472
2018-12-04	21.45	21.49	21.06	21.11	1509056
2018-12-06	21.00	21.66	20.77	21.63	1941968
2018-12-07	21.58	21.61	21.31	21.39	1292018
2018-12-10	21.40	21.42	20.96	21.21	1336954
2018-12-11	21.31	21.42	21.19	20.94	1689536
2018-12-12	21.04	21.11	20.51	20.52	1755550
2018-12-13	20.54	20.84	20.54	20.63	1670280
2018-12-14	20.57	20.67	20.49	20.62	1476568
2018-12-17	20.64	20.70	19.78	19.84	1847906
2018-12-18	20.04	20.16	19.93	20.03	2914900
2018-12-19	20.04	20.12	19.69	19.77	3281034
2018-12-20	19.73	19.80	19.35	19.49	3571580
2018-12-21	19.50	19.92	19.27	19.29	3347194
2018-12-24	19.24	19.28	18.51	18.52	4302200
2018-12-26	18.55	19.13	18.37	19.13	10724820
2018-12-27	19.00	19.16	18.59	19.15	6838418
2018-12-28	19.30	19.37	19.00	19.19	4412926
2018-12-31	19.22	19.26	18.90	19.26	3384216
2019-01-02	19.02	19.10	18.62	18.75	7704106
2019-01-03	18.73	19.14	18.73	18.86	3338180
2019-01-04	18.89	19.24	18.87	19.07	2565064
2019-01-07	19.10	19.39	19.07	19.26	4071710
2019-01-08	19.34	19.74	19.32	19.70	2046356
2019-01-09	19.75	19.76	19.50	19.69	1699166
2019-01-10	19.62	20.02	19.59	19.97	2285232
2019-01-11	19.91	20.03	19.86	20.01	1131062
2019-01-14	19.94	20.05	19.85	19.93	1150220
2019-01-15	19.95	20.19	19.93	20.14	1281092
2019-01-16	20.11	20.36	20.08	20.29	1378674
2019-01-17	20.24	20.40	20.24	20.40	1882866
2019-01-18	20.44	20.47	20.29	20.47	1062140
2019-01-22	20.44	20.50	20.24	20.41	1455700
2019-01-23	20.43	20.45	20.27	20.41	1296872
2019-01-24	20.41	20.49	20.26	20.44	1426218
2019-01-25	20.50	20.72	20.48	20.71	1076308
2019-01-28	20.64	20.96	20.63	20.93	1019628
2019-01-29	20.94	21.11	20.92	21.11	821216
2019-01-30	21.11	21.37	21.07	21.29	1048432
2019-01-31	21.26	21.46	21.08	21.43	4036706
2019-02-01	21.48	21.52	20.96	21.30	2923016
2019-02-04	21.27	21.50	21.14	21.50	2176370
2019-02-05	21.51	21.61	21.36	21.59	1993454
2019-02-06	21.59	21.59	21.41	21.51	2573316
2019-02-07	21.44	21.75	21.37	21.72	1870780
2019-02-08	21.64	21.80	21.59	21.72	1815264
2019-02-11	21.72	21.81	21.66	21.77	1990894
2019-02-12	21.82	21.82	21.52	21.59	2565148
2019-02-13	21.56	21.76	21.50	21.75	1877802
2019-02-14	21.75	21.82	21.64	21.74	1266698
2019-02-15	21.79	21.87	21.72	21.87	1780462
2019-02-19	21.83	21.94	21.79	21.89	1288274
2019-02-20	21.88	21.88	21.56	21.72	1093390
2019-02-21	21.66	21.79	21.54	21.78	1007312
2019-02-22	21.81	22.00	21.76	21.91	1106840
2019-02-25	21.95	21.98	21.74	21.77	1900080
2019-02-26	21.79	21.85	21.66	21.71	986908
2019-02-27	21.62	21.69	21.43	21.61	1512572
2019-02-28	21.61	21.92	21.53	21.66	1639652
2019-03-01	21.68	21.69	21.28	21.52	2563232
2019-03-04	21.58	21.66	21.41	21.63	1714194
2019-03-05	21.60	21.79	21.57	21.71	1470106
2019-03-06	21.71	21.80	21.59	21.61	2279822
2019-03-07	21.63	21.76	21.48	21.54	1407098
2019-03-08	21.50	21.66	21.46	21.54	1112724
2019-03-11	21.62	21.84	21.55	21.83	1061480
2019-03-12	21.86	21.99	21.85	21.96	1139040
2019-03-13	21.97	22.12	21.97	22.04	1354860
2019-03-14	22.04	22.09	21.98	22.08	724262
2019-03-15	22.10	22.12	21.90	21.96	1063706
2019-03-18	21.97	22.01	21.67	21.78	1053070
2019-03-19	21.81	21.81	21.61	21.63	1297492
2019-03-20	21.60	21.83	21.45	21.69	1084362
2019-03-21	21.64	22.08	21.64	22.06	1285292
2019-03-22	22.08	22.25	21.95	21.95	1707800
2019-03-25	21.95	22.04	21.82	21.95	1446558
2019-03-26	22.00	22.20	21.99	22.19	1114836
2019-03-27	22.21	22.23	21.99	22.11	1314806
2019-03-28	22.14	22.33	22.09	22.31	1141472
2019-03-29	22.33	22.35	22.16	22.22	1887276
2019-04-01	22.23	22.27	21.96	22.25	2721784
2019-04-02	22.26	22.43	22.04	22.41	2464308
2019-04-03	22.41	22.47	22.23	22.38	1693670
2019-04-04	22.39	22.39	22.22	22.35	3031228
2019-04-05	22.35	22.47	22.29	22.46	1427202
2019-04-08	22.43	22.50	22.26	22.32	1355836
2019-04-09	22.33	22.34	22.14	22.18	1172554
2019-04-10	22.24	22.43	22.21	22.42	1064692
2019-04-11	22.43	22.53	22.28	22.38	944168
2019-04-12	22.38	22.51	22.21	22.51	1360048
2019-04-15	22.53	22.55	22.33	22.37	1310258
2019-04-16	22.40	22.40	21.74	21.84	1573578
2019-04-17	21.88	21.89	21.55	21.63	1557002
2019-04-18	21.71	21.90	21.60	21.85	1034776
2019-04-22	21.81	21.83	21.32	21.53	1485362
2019-04-23	21.60	21.87	21.53	21.82	1717790
2019-04-24	21.89	22.10	21.85	22.02	1271526
2019-04-25	22.00	22.10	21.85	22.04	835338
2019-04-26	22.12	22.23	22.05	22.21	937200
2019-04-29	22.18	22.27	21.94	21.95	959854
2019-04-30	21.99	22.21	21.84	22.17	1093264
2019-05-01	22.22	22.50	22.17	22.27	2735764
2019-05-02	22.25	22.49	22.19	22.27	1459638
2019-05-03	22.37	22.48	22.23	22.44	1167244
2019-05-06	22.35	22.44	22.24	22.38	1469938
2019-05-07	22.31	22.33	21.80	21.96	1954488
2019-05-08	22.00	22.17	21.88	21.88	1252566
2019-05-09	21.84	22.02	21.70	21.98	970254
2019-05-10	21.94	22.27	21.89	22.22	875842
2019-05-13	22.06	22.23	22.03	22.20	1026078
2019-05-14	22.24	22.33	22.16	22.26	930862
2019-05-15	22.25	22.47	22.19	22.39	1048258
2019-05-16	22.41	22.59	22.37	22.52	869026
2019-05-17	22.42	22.51	22.33	22.49	1024980
2019-05-20	22.43	22.49	22.10	22.20	914688
2019-05-21	22.28	22.47	22.28	22.43	851374
2019-05-22	22.43	22.45	22.36	22.43	3132702
2019-05-23	22.35	22.47	22.28	22.44	971372
2019-05-24	22.52	22.62	22.47	22.52	725592
2019-05-28	22.59	22.64	22.26	22.26	988642
2019-05-29	22.25	22.34	21.86	21.94	938222
2019-05-30	21.99	22.10	21.93	21.99	1054796
2019-05-31	21.91	22.20	21.82	22.08	1010760
2019-06-03	22.14	22.19	21.95	22.11	1900926
2019-06-04	22.15	22.15	21.80	22.02	1284310
2019-06-05	22.14	22.51	22.09	22.50	1264064
2019-06-06	22.59	22.59	22.35	22.54	1150582
2019-06-07	22.70	22.75	22.58	22.59	705468
2019-06-10	22.63	22.65	22.41	22.53	814238
2019-06-11	22.60	22.63	22.40	22.57	812202
2019-06-12	22.58	22.72	22.54	22.60	1385268
2019-06-13	22.65	22.78	22.60	22.78	686238
2019-06-14	22.74	22.88	22.71	22.74	768314
2019-06-17	22.83	23.02	22.83	23.01	1358332
2019-06-18	23.13	23.21	22.81	22.93	1013512
2019-06-19	22.89	23.10	22.78	23.03	729382
2019-06-20	23.19	23.24	23.10	23.16	796434
2019-06-21	23.06	23.06	22.74	22.85	1065782
2019-06-24	22.90	22.95	22.63	22.68	995476
2019-06-25	22.71	22.82	22.43	22.28	989320
2019-06-26	22.28	22.31	21.76	21.84	1514734
2019-06-27	21.93	22.11	21.92	22.08	1031494
2019-06-28	22.11	22.34	22.11	22.22	1049116
2019-07-01	22.36	22.43	21.90	22.18	2677686
2019-07-02	22.20	22.57	22.20	22.57	4424682
2019-07-03	22.62	22.85	22.60	22.83	898518
2019-07-05	22.67	22.82	22.39	22.76	959722
2019-07-08	22.74	22.91	22.72	22.88	722608
2019-07-09	22.84	23.00	22.78	22.98	974800
2019-07-10	23.05	23.16	22.95	23.09	2343892
2019-07-11	23.09	23.11	22.71	22.80	1092264
2019-07-12	22.82	22.85	22.69	22.77	1152584
2019-07-15	22.79	22.91	22.72	22.76	976996
2019-07-16	22.65	22.82	22.62	22.75	1115076
2019-07-17	22.79	22.85	22.51	22.67	982214
2019-07-18	22.63	22.77	22.49	22.69	1004850
2019-07-19	22.71	22.73	22.25	22.29	1001726
2019-07-22	22.32	22.34	22.18	22.21	1747232
2019-07-23	22.27	22.52	22.20	22.50	1291068
2019-07-24	22.52	22.55	22.38	22.54	1070822
2019-07-25	22.51	22.53	22.33	22.42	1044834
2019-07-26	22.46	22.58	22.32	22.49	742354
2019-07-29	22.53	22.78	22.53	22.63	849402
2019-07-30	22.58	22.85	22.56	22.72	1188034
2019-07-31	22.73	22.89	22.44	22.58	1616500
2019-08-01	22.56	22.67	22.34	22.48	1781332
2019-08-02	22.47	22.72	22.44	22.60	896734
2019-08-05	22.54	22.57	21.82	22.13	1138266
2019-08-06	22.14	22.47	22.06	22.33	1834668
2019-08-07	22.27	22.70	22.05	22.54	1217334
2019-08-08	22.57	22.89	22.41	22.87	1158672
2019-08-09	22.85	22.93	22.64	22.86	1246028
2019-08-12	22.81	22.87	22.67	22.77	752472
2019-08-13	22.79	22.89	22.62	22.83	1084120
2019-08-14	22.70	22.81	22.44	22.49	1443972
2019-08-15	22.53	22.77	22.50	22.70	1414944
2019-08-16	22.74	22.97	22.70	22.92	895568
2019-08-19	23.02	23.16	22.92	23.09	936708
2019-08-20	23.15	23.18	22.87	22.87	959794
2019-08-21	22.95	23.03	22.85	22.96	818060
2019-08-22	22.96	23.09	22.85	23.08	963664
2019-08-23	23.05	23.18	22.64	22.70	1151470
2019-08-26	22.83	22.89	22.68	22.86	808036
2019-08-27	22.98	23.04	22.76	22.78	872346
2019-08-28	22.78	22.89	22.73	22.85	945474
2019-08-29	22.97	23.08	22.91	23.07	733272
2019-08-30	23.13	23.17	23.00	23.09	921840
2019-09-03	23.04	23.32	23.03	23.28	1958216
2019-09-04	23.40	23.49	23.33	23.45	1113246
2019-09-05	23.46	23.48	23.23	23.35	1302240
2019-09-06	23.41	23.48	23.36	23.44	1501156
2019-09-09	23.45	23.49	23.28	23.49	1088016
2019-09-10	23.41	23.43	23.07	23.35	964946
2019-09-11	23.30	23.41	23.16	23.39	1864034
2019-09-12	23.55	23.60	23.29	23.40	849294
2019-09-13	23.37	23.51	23.10	23.18	1136576
2019-09-16	23.21	23.39	23.14	23.38	1782858
2019-09-17	23.40	23.57	23.39	23.56	1163900
2019-09-18	23.62	23.65	23.29	23.48	972360
2019-09-19	23.53	23.58	23.46	23.48	1839878
2019-09-20	23.52	23.63	23.44	23.45	895228
2019-09-23	23.40	23.59	23.37	23.47	728274
2019-09-24	23.53	23.61	23.35	23.31	1556486
2019-09-25	23.32	23.45	23.31	23.38	1024878
2019-09-26	23.46	23.64	23.44	23.61	1081282
2019-09-27	23.67	23.69	23.42	23.57	1084530
2019-09-30	23.59	23.70	23.57	23.59	1145022
2019-10-01	23.55	23.62	23.25	23.35	2247800
2019-10-02	23.32	23.37	23.14	23.27	1476224
2019-10-03	23.26	23.57	23.21	23.48	1448334
2019-10-04	23.50	23.61	23.48	23.61	1172224
2019-10-07	23.53	23.69	23.48	23.58	948276
2019-10-08	23.53	23.63	23.32	23.44	1052386
2019-10-09	23.55	23.63	23.43	23.48	1745936
2019-10-10	23.45	23.56	23.40	23.51	1241176
2019-10-11	23.60	23.69	23.46	23.50	1386346
2019-10-14	23.53	23.56	23.41	23.53	834454
2019-10-15	23.52	23.59	23.42	23.59	823534
2019-10-16	23.59	23.62	23.44	23.62	1441316
2019-10-17	23.61	23.70	23.57	23.66	999550
2019-10-18	23.63	23.81	23.58	23.79	1048408
2019-10-21	23.82	24.02	23.78	24.02	914896
2019-10-22	24.08	24.11	23.93	23.99	894090
2019-10-23	24.02	24.09	23.86	24.05	1475158
2019-10-24	24.12	24.12	23.95	24.07	911634
2019-10-25	24.01	24.01	23.76	23.78	888596
2019-10-28	23.78	23.79	23.61	23.66	905544
2019-10-29	23.70	23.83	23.64	23.71	1102972
2019-10-30	23.72	23.87	23.56	23.86	846244
2019-10-31	23.92	24.01	23.74	23.84	877756
2019-11-01	23.87	23.98	23.66	23.83	1318700
2019-11-04	23.82	23.83	23.65	23.74	922536
2019-11-05	23.64	23.65	23.29	23.39	1430904
2019-11-06	23.44	23.57	23.39	23.45	1009194
2019-11-07	23.40	23.41	23.11	23.19	1827784
2019-11-08	23.16	23.24	23.07	23.10	813084
2019-11-11	23.08	23.17	23.00	23.11	664962
2019-11-12	23.12	23.28	22.87	22.90	1028764
2019-11-13	22.94	23.15	22.90	23.10	1235366
2019-11-14	23.15	23.29	23.14	23.29	876612
2019-11-15	23.34	23.40	23.28	23.40	837066
2019-11-18	23.42	23.59	23.40	23.51	983598
2019-11-19	23.55	23.59	23.43	23.54	1073810
2019-11-20	23.55	23.55	23.35	23.44	881694
2019-11-21	23.38	23.38	23.09	23.10	1081726
2019-11-22	23.14	23.17	22.90	23.08	942182
2019-11-25	23.13	23.33	23.13	23.20	763896
2019-11-26	23.24	23.51	23.19	23.48	1206138
2019-11-27	23.48	23.63	23.41	23.61	1539574
2019-11-29	23.65	23.70	23.49	23.49	422826
2019-12-02	23.46	23.49	23.15	23.16	1457324
2019-12-03	23.14	23.32	23.12	23.29	1034056
2019-12-04	23.28	23.47	23.22	23.35	949070
2019-12-05	23.32	23.37	23.23	23.37	850766
2019-12-06	23.37	23.54	23.37	23.40	924332
2019-12-09	23.45	23.48	23.31	23.45	1433434
2019-12-10	23.43	23.48	23.25	23.32	2214774
2019-12-11	23.34	23.34	22.90	22.71	1898862
2019-12-12	22.75	22.79	22.33	22.36	1767756
2019-12-13	22.41	22.49	22.16	22.33	1312836
2019-12-16	22.37	22.48	22.18	22.45	1640820
2019-12-17	22.49	22.50	22.20	22.24	1382938
2019-12-18	22.23	22.49	22.22	22.43	2903036
2019-12-19	22.40	22.56	22.38	22.56	1931720
2019-12-20	22.56	22.74	22.56	22.67	1244498
2019-12-23	22.69	22.74	22.50	22.54	1261232
2019-12-24	22.57	22.64	22.52	22.59	666684
2019-12-26	22.61	22.71	22.59	22.71	791440
2019-12-27	22.76	22.81	22.70	22.79	935910
2019-12-30	22.73	22.86	22.69	22.82	1092644
2019-12-31	22.80	22.99	22.80	22.98	1152912
2020-01-02	23.11	23.11	22.51	22.63	3789602
2020-01-03	22.52	22.88	22.51	22.85	2048476
2020-01-06	22.79	22.96	22.72	22.84	4715246
2020-01-07	22.78	22.84	22.48	22.61	2565828
2020-01-08	22.62	22.72	22.55	22.67	1448924
2020-01-09	22.67	22.69	22.58	22.62	2743928
2020-01-10	22.64	22.79	22.58	22.78	1997192
2020-01-13	22.77	23.04	22.76	23.04	1277796
2020-01-14	23.00	23.00	22.81	22.96	1299052
2020-01-15	23.02	23.19	22.99	23.13	1678560
2020-01-16	23.19	23.39	23.17	23.38	1611874
2020-01-17	23.40	23.51	23.36	23.43	1116402
2020-01-21	23.46	23.67	23.42	23.65	1657662
2020-01-22	23.70	23.76	23.41	23.46	1381052
2020-01-23	23.46	23.68	23.36	23.65	1356546
2020-01-24	23.70	23.71	23.51	23.58	1549466
2020-01-27	23.46	23.54	23.37	23.43	1335598
2020-01-28	23.44	23.58	23.40	23.45	1145222
2020-01-29	23.54	23.58	23.37	23.41	1158906
2020-01-30	23.33	23.45	23.27	23.37	1262136
2020-01-31	23.35	23.37	23.03	23.07	1585428
2020-02-03	23.14	23.33	23.06	23.11	4301052
2020-02-04	23.17	23.47	23.12	23.37	1409664
2020-02-05	23.42	23.50	23.34	23.38	1380944
2020-02-06	23.45	23.56	23.41	23.50	4079384
2020-02-07	23.51	23.54	23.38	23.46	954574
2020-02-10	23.53	23.71	23.53	23.70	1080828
2020-02-11	23.75	23.84	23.65	23.72	2699700
2020-02-12	23.78	23.92	23.68	23.82	1308784
2020-02-13	23.81	24.00	23.81	23.96	1460490
2020-02-14	23.99	24.23	23.98	24.22	1045770
2020-02-18	24.24	24.29	24.08	24.26	1086760
2020-02-19	24.27	24.27	23.86	23.87	1041210
2020-02-20	23.87	24.20	23.79	24.18	956436
2020-02-21	24.17	24.31	24.15	24.27	768976
2020-02-24	24.00	24.13	23.84	23.92	1049594
2020-02-25	23.95	23.96	23.11	23.16	1583776
2020-02-26	23.18	23.38	22.88	22.88	1870944
2020-02-27	22.61	22.70	21.68	21.69	6163980
2020-02-28	21.23	21.39	20.52	21.19	6025602
2020-03-02	21.26	21.96	21.03	21.96	2870902
2020-03-03	21.96	22.47	21.70	21.86	2150770
2020-03-04	22.16	22.67	22.14	22.67	2011008
2020-03-05	22.20	22.41	21.87	22.12	1428540
2020-03-06	21.59	21.83	21.07	21.75	2422230
2020-03-09	20.59	20.82	19.70	20.04	5050012
2020-03-10	20.50	20.82	19.71	20.82	5008752
2020-03-11	20.30	20.36	19.25	19.38	3909822
2020-03-12	18.15	18.69	17.30	17.45	9314792
2020-03-13	18.32	18.95	17.35	18.90	6444846
2020-03-16	16.79	17.19	15.41	15.46	7615528
2020-03-17	15.69	16.51	15.16	16.28	6586248
2020-03-18	15.29	15.80	14.09	14.61	3919724
2020-03-19	14.37	15.13	14.06	14.70	6897600
2020-03-20	14.76	15.35	13.94	14.01	7001590
2020-03-23	13.90	13.90	13.16	13.54	10088116
2020-03-24	14.08	14.64	13.90	14.55	7768470
2020-03-25	14.62	16.10	14.39	15.33	9672856
2020-03-26	15.39	16.33	15.20	16.27	4949042
2020-03-27	15.80	16.95	15.65	16.52	6343248
2020-03-30	16.55	16.76	15.94	16.64	11049816
2020-03-31	16.55	16.57	15.80	16.37	7548196
2020-04-01	15.62	15.62	14.76	15.22	6725000
2020-04-02	14.96	15.38	14.67	14.98	6368372
2020-04-03	14.92	15.11	14.47	14.77	6035602
2020-04-06	15.43	16.15	15.40	16.05	5665380
2020-04-07	16.75	17.11	16.30	16.36	3689982
2020-04-08	16.59	17.44	16.34	17.31	5600118
2020-04-09	17.67	18.69	17.67	18.36	6886368
2020-04-13	18.34	18.34	17.51	17.57	4070304
2020-04-14	17.85	18.29	17.85	18.03	4882648
2020-04-15	17.50	17.62	17.04	17.27	4283614
2020-04-16	17.30	17.41	16.79	16.90	5217630
2020-04-17	17.35	17.59	17.29	17.50	3631212
2020-04-20	17.13	17.23	16.73	16.75	4393228
2020-04-21	16.27	16.62	16.21	16.48	3605780
2020-04-22	16.71	16.86	16.54	16.65	4101604
2020-04-23	16.69	16.86	16.42	16.49	4068026
2020-04-24	16.57	16.71	16.33	16.59	7257930
2020-04-27	16.70	17.33	16.70	17.25	3134116
2020-04-28	17.51	17.96	17.48	17.55	3479860
2020-04-29	17.95	18.25	17.75	17.96	2938364
2020-04-30	17.67	17.71	17.37	17.64	2499622
2020-05-01	17.20	17.24	16.84	17.03	2754226
2020-05-04	16.78	16.92	16.56	16.90	5265714
2020-05-05	17.09	17.24	16.91	16.93	2761290
2020-05-06	16.98	17.05	16.51	16.53	2794338
2020-05-07	16.65	17.12	16.63	16.83	2168898
2020-05-08	17.08	17.33	17.00	17.27	1789636
2020-05-11	17.07	17.22	16.81	16.90	2296398
2020-05-12	16.96	17.09	15.98	16.00	2836418
2020-05-13	15.86	15.92	15.48	15.56	7534012
2020-05-14	15.29	15.69	14.90	15.69	7348978
2020-05-15	15.54	15.63	15.29	15.61	2647130
2020-05-18	16.21	16.84	16.21	16.69	2984338
2020-05-19	16.63	16.71	16.41	16.47	2302760
2020-05-20	16.69	16.69	16.49	16.67	4129526
2020-05-21	16.57	16.86	16.53	16.67	2144844
2020-05-22	16.67	16.76	16.55	16.72	2011334
2020-05-26	17.29	17.61	17.29	17.54	1970562
2020-05-27	18.00	18.09	17.47	17.84	2378318
2020-05-28	18.04	18.04	17.68	17.88	2201800
2020-05-29	17.69	17.80	17.46	17.57	2661672
2020-06-01	17.53	18.12	17.53	17.98	1885950
2020-06-02	18.13	18.30	18.01	18.22	5034286
2020-06-03	18.39	19.04	18.39	18.92	4555670
2020-06-04	18.84	18.88	18.56	18.84	4529118
2020-06-05	19.52	20.13	19.52	19.75	3276990
2020-06-08	20.04	20.36	20.03	20.35	1776030
2020-06-09	19.93	20.00	19.65	19.86	2020264
2020-06-10	19.70	19.70	19.04	19.16	2311952
2020-06-11	18.23	18.54	17.86	17.91	2438238
2020-06-12	18.49	18.65	17.96	18.58	2284142
2020-06-15	17.95	18.80	17.90	18.67	1817670
2020-06-16	19.32	19.47	18.84	19.13	1957152
2020-06-17	19.20	19.20	18.70	18.70	2039072
2020-06-18	18.50	18.61	18.37	18.51	2709842
2020-06-19	18.76	18.77	17.92	17.94	3165720
2020-06-22	17.86	17.94	17.59	17.90	6047100
2020-06-23	18.06	18.09	17.76	17.68	6799812
2020-06-24	17.46	17.53	16.80	17.22	13144726
2020-06-25	17.11	17.43	17.07	17.42	5630192
2020-06-26	17.36	17.44	17.07	17.10	1838808
2020-06-29	17.27	17.42	17.02	17.40	2133512
2020-06-30	17.43	17.69	17.36	17.61	2253656
2020-07-01	17.64	18.11	17.63	18.03	2168446
2020-07-02	18.33	18.37	17.90	17.95	1835054
2020-07-06	18.29	18.33	17.92	17.96	1753770
2020-07-07	17.76	17.81	17.58	17.60	1536386
2020-07-08	17.63	17.69	17.42	17.55	1778574
2020-07-09	17.50	17.55	17.20	17.45	1456976
2020-07-10	17.44	17.60	17.40	17.52	2009054
2020-07-13	17.59	17.70	17.30	17.33	2436264
2020-07-14	17.40	17.53	17.28	17.47	1870734
2020-07-15	17.70	17.80	17.52	17.64	1723480
2020-07-16	17.55	17.60	17.35	17.42	1426308
2020-07-17	17.46	17.72	17.37	17.64	1645770
2020-07-20	17.62	17.72	17.36	17.42	1473370
2020-07-21	17.57	17.64	17.42	17.47	1539240
2020-07-22	17.40	17.76	17.33	17.75	1373480
2020-07-23	17.69	17.80	17.45	17.66	1820176
2020-07-24	17.63	17.69	17.51	17.52	1465572
2020-07-27	17.54	17.72	17.31	17.71	1316066
2020-07-28	17.66	18.16	17.66	18.07	1548386
2020-07-29	18.16	18.42	18.13	18.41	2124254
2020-07-30	18.15	18.32	18.05	18.31	1352338
2020-07-31	18.31	18.31	17.99	18.28	1307448
2020-08-03	18.29	18.29	17.94	18.02	985660
2020-08-04	18.00	18.35	17.96	18.30	1145868
2020-08-05	18.38	18.43	18.12	18.20	1045858
2020-08-06	18.14	18.29	18.10	18.25	1433742
2020-08-07	18.19	18.50	18.15	18.50	770384
2020-08-10	18.53	18.64	18.45	18.53	1035566
2020-08-11	18.68	18.74	18.17	18.23	1098314
2020-08-12	18.36	18.44	18.29	18.42	961560
2020-08-13	18.34	18.51	18.15	18.17	1183906
2020-08-14	18.14	18.36	18.12	18.20	798178
2020-08-17	18.20	18.37	18.14	18.37	1830042
2020-08-18	18.33	18.34	18.15	18.26	875038
2020-08-19	18.27	18.29	17.89	17.92	1043050
2020-08-20	17.81	18.21	17.77	18.11	1024476
2020-08-21	18.12	18.20	17.90	18.11	1152312
2020-08-24	18.16	18.25	17.90	18.24	896566
2020-08-25	18.27	18.33	18.10	18.29	1001216
2020-08-26	18.26	18.26	18.00	18.10	739396
2020-08-27	18.15	18.44	18.10	18.40	933142
2020-08-28	18.42	18.51	18.23	18.51	744184
2020-08-31	18.46	18.46	18.25	18.33	888704
2020-09-01	18.24	18.34	18.13	18.30	1932738
2020-09-02	18.35	18.68	18.20	18.68	1878480
2020-09-03	18.61	18.84	18.33	18.43	1176232
2020-09-04	18.48	18.63	18.06	18.39	1360714
2020-09-08	18.29	18.30	18.02	18.14	1098238
2020-09-09	18.26	18.55	18.24	18.31	891042
2020-09-10	18.31	18.34	18.06	18.07	1237572
2020-09-11	18.14	18.14	17.83	17.96	939174
2020-09-14	18.08	18.47	18.01	18.43	1001364
2020-09-15	18.48	18.81	18.47	18.63	870420
2020-09-16	18.72	18.91	18.64	18.73	1115686
2020-09-17	18.53	18.68	18.25	18.36	888402
2020-09-18	18.37	18.37	17.93	17.96	1034820
2020-09-21	17.74	17.74	17.31	17.43	1597964
2020-09-22	17.46	17.77	17.45	17.49	1461476
2020-09-23	17.52	17.52	16.96	16.99	1317260
2020-09-24	16.98	17.29	16.91	17.05	1488870
2020-09-25	17.01	17.42	16.98	17.41	950098
2020-09-28	17.63	17.85	17.62	17.77	963656
2020-09-29	17.77	17.78	17.49	17.64	1206166
2020-09-30	17.70	17.89	17.52	17.69	1007548
2020-10-01	17.75	18.07	17.69	18.05	1092014
2020-10-02	17.80	18.43	17.74	18.35	809832
2020-10-05	18.42	18.50	18.12	18.47	824828
2020-10-06	18.50	18.60	18.28	18.34	1727926
2020-10-07	18.43	18.47	18.27	18.36	1085682
2020-10-08	18.44	18.70	18.41	18.64	788350
2020-10-09	18.74	18.76	18.50	18.59	979390
2020-10-12	18.58	18.71	18.46	18.67	760642
2020-10-13	18.58	18.61	18.22	18.34	730334
2020-10-14	18.32	18.35	18.09	18.11	736290
2020-10-15	17.96	18.34	17.96	18.19	675338
2020-10-16	18.20	18.20	18.03	18.06	599402
2020-10-19	18.09	18.18	17.76	17.78	636680
2020-10-20	17.87	18.06	17.87	17.94	1176422
2020-10-21	17.89	17.96	17.79	17.89	570730
2020-10-22	17.89	17.96	17.81	17.90	763986
2020-10-23	17.95	18.07	17.86	18.02	644910
2020-10-26	17.86	17.86	17.60	17.75	743256
2020-10-27	17.75	17.85	17.45	17.45	1243406
2020-10-28	17.17	17.34	16.97	17.04	982260
2020-10-29	17.04	17.36	16.88	17.22	2267756
2020-10-30	17.14	17.26	16.92	17.14	1470682
2020-11-02	17.30	17.53	17.18	17.52	999224
2020-11-03	17.68	17.98	17.66	17.88	1362592
2020-11-04	17.97	18.17	17.79	17.89	872086
2020-11-05	18.03	18.15	17.91	17.98	1007214
2020-11-06	18.04	18.12	17.78	17.86	837182
2020-11-09	18.72	19.72	18.44	18.46	1572882
2020-11-10	18.46	18.79	18.44	18.77	1589120
2020-11-11	18.80	18.94	18.65	18.86	938906
2020-11-12	18.76	18.85	18.48	18.62	761746
2020-11-13	18.68	19.14	18.68	19.12	894710
2020-11-16	19.47	19.58	19.08	19.30	967976
2020-11-17	19.18	19.39	19.02	19.33	752590
2020-11-18	19.32	19.48	18.95	18.96	868446
2020-11-19	18.92	19.04	18.73	19.03	1010600
2020-11-20	18.97	19.03	18.83	18.91	560530
2020-11-23	19.03	19.17	18.91	18.95	1437956
2020-11-24	19.14	19.30	19.02	19.04	993392
2020-11-25	19.04	19.08	18.87	19.05	1343500
2020-11-27	19.12	19.13	18.88	18.97	582332
2020-11-30	18.91	18.93	18.69	18.73	918732
2020-12-01	18.91	19.06	18.90	18.98	1192512
2020-12-02	18.96	19.05	18.81	18.84	1302832
2020-12-03	18.86	19.07	18.84	19.00	1747552
2020-12-04	19.08	19.27	19.08	19.27	679750
2020-12-07	19.23	19.28	19.02	19.08	695364
2020-12-08	19.02	19.11	18.98	18.99	750150
2020-12-09	19.05	19.06	18.76	18.68	849496
2020-12-10	18.63	18.73	18.53	18.60	848134
2020-12-11	18.51	18.61	18.40	18.58	871872
2020-12-14	18.73	18.87	18.49	18.50	1268978
2020-12-15	18.59	18.88	18.45	18.88	2036554
2020-12-16	18.91	19.04	18.81	18.90	1372126
2020-12-17	18.97	19.10	18.91	19.08	1435130
2020-12-18	19.07	19.10	18.57	18.71	1147112
2020-12-21	18.44	18.59	18.33	18.58	1812736
2020-12-22	18.59	18.73	18.50	18.73	830578
2020-12-23	18.78	18.89	18.56	18.59	1184276
2020-12-24	18.63	18.75	18.60	18.73	385944
2020-12-28	18.80	18.91	18.74	18.90	936104
2020-12-29	18.94	19.07	18.71	18.69	941250
2020-12-30	18.73	18.92	18.69	18.78	1165672
2020-12-31	18.78	18.99	18.63	18.99	1134454
2021-01-04	19.02	19.04	18.34	18.36	1412156
2021-01-05	18.36	18.51	18.34	18.37	1170932
2021-01-06	18.36	18.50	18.24	18.38	1648502
2021-01-07	18.41	18.45	18.23	18.35	1263126
2021-01-08	18.38	18.56	18.37	18.52	1448994
2021-01-11	18.41	18.50	18.18	18.25	1154988
2021-01-12	18.23	18.29	18.08	18.28	1202982
2021-01-13	18.27	18.56	18.27	18.54	1067312
2021-01-14	18.59	18.75	18.51	18.65	1143948
2021-01-15	18.60	18.91	18.53	18.86	851286
2021-01-19	18.95	18.97	18.72	18.79	1329716
2021-01-20	18.80	19.22	18.75	19.15	1291278
2021-01-21	19.08	19.08	18.89	19.05	1417596
2021-01-22	18.96	19.12	18.91	19.10	952310
2021-01-25	19.07	19.38	18.97	19.23	1883492
2021-01-26	19.26	19.44	19.25	19.40	912138
2021-01-27	19.26	19.44	18.97	19.07	1045250
2021-01-28	19.07	19.37	19.00	19.16	1173256
2021-01-29	19.05	19.23	18.84	18.96	1044772
2021-02-01	19.06	19.38	18.83	19.36	1145380
2021-02-02	19.49	19.54	19.32	19.47	1289600
2021-02-03	19.43	19.46	19.15	19.42	1048272
2021-02-04	19.42	19.64	19.37	19.53	703196
2021-02-05	19.60	19.63	19.53	19.61	739060
2021-02-08	19.62	19.68	19.51	19.68	801584
2021-02-09	19.71	19.79	19.63	19.76	734310
2021-02-10	19.83	20.03	19.78	19.88	968722
2021-02-11	19.90	20.00	19.77	19.88	769740
2021-02-12	19.84	19.91	19.73	19.90	594422
2021-02-16	19.95	19.95	19.63	19.73	857040
2021-02-17	19.72	19.75	19.59	19.72	927324
2021-02-18	19.65	19.73	19.60	19.64	956782
2021-02-19	19.73	19.86	19.66	19.74	833186
2021-02-22	19.70	19.95	19.64	19.89	1852096
2021-02-23	19.91	20.06	19.86	20.01	936268
2021-02-24	20.02	20.21	19.93	20.17	868644
2021-02-25	20.14	20.30	19.69	19.82	1001342
2021-02-26	19.90	19.90	19.48	19.48	972562
2021-03-01	19.69	19.90	19.53	19.53	1858092
2021-03-02	19.53	19.53	19.24	19.38	1466842
2021-03-03	19.36	19.44	19.23	19.25	989170
2021-03-04	19.29	19.44	18.86	19.09	1281264
2021-03-05	19.22	19.35	18.77	19.30	986146
2021-03-08	19.38	19.68	19.24	19.48	885272
2021-03-09	19.56	19.74	19.56	19.60	999104
2021-03-10	19.66	19.91	19.59	19.80	939484
2021-03-11	19.91	20.12	19.80	20.00	1166508
2021-03-12	19.98	20.36	19.95	20.36	935802
2021-03-15	20.38	20.71	20.30	20.65	1898168
2021-03-16	20.66	20.70	20.48	20.59	886408
2021-03-17	20.52	20.61	20.36	20.59	730056
2021-03-18	20.52	20.54	20.32	20.42	706134
2021-03-19	20.44	20.47	20.12	20.12	931300
2021-03-22	20.11	20.32	20.05	20.28	1498530
2021-03-23	20.27	20.42	20.17	20.24	814034
2021-03-24	20.25	20.43	20.15	20.15	825472
2021-03-25	20.12	20.39	19.90	20.35	1289384
2021-03-26	20.44	20.79	20.41	20.79	862896
2021-03-29	20.75	20.81	20.49	20.71	700024
2021-03-30	20.71	20.75	20.62	20.70	913944
2021-03-31	20.67	20.79	20.48	20.55	992758
2021-04-01	20.68	20.94	20.58	20.92	1154824
2021-04-05	21.02	21.05	20.81	20.99	1742500
2021-04-06	20.99	21.09	20.92	21.09	2197884
2021-04-07	21.10	21.17	20.92	21.11	880082
2021-04-08	21.11	21.19	21.00	21.02	611296
2021-04-09	21.05	21.09	20.93	21.00	602878
2021-04-12	21.03	21.11	20.86	21.09	829698
2021-04-13	21.08	21.26	21.04	21.25	1199240
2021-04-14	21.25	21.35	21.08	21.10	827716
2021-04-15	21.24	21.48	21.20	21.48	807692
2021-04-16	21.54	21.61	21.46	21.54	785326
2021-04-19	21.54	21.60	21.40	21.60	1170756
2021-04-20	21.54	21.83	21.53	21.80	701434
2021-04-21	21.81	21.96	21.74	21.92	700262
2021-04-22	21.92	22.02	21.77	21.82	660292
2021-04-23	21.88	21.97	21.80	21.93	1086660
2021-04-26	22.03	22.11	21.93	21.99	751184
2021-04-27	22.04	22.05	21.92	22.00	1021900
2021-04-28	22.02	22.07	21.93	21.95	731312
2021-04-29	22.07	22.22	21.96	22.12	908034
2021-04-30	22.07	22.25	22.01	22.20	1042990
2021-05-03	22.29	22.29	22.10	22.15	1052138
2021-05-04	22.14	22.21	21.88	22.00	1051922
2021-05-05	21.97	21.74	21.54	21.62	1264026
2021-05-06	21.63	21.78	21.58	21.77	900268
2021-05-07	21.78	22.05	21.78	22.05	896244
2021-05-10	22.12	22.30	22.05	22.05	923824
2021-05-11	21.89	21.89	21.59	21.77	1262564
2021-05-12	21.74	21.76	21.20	21.22	1263952
2021-05-13	21.27	21.64	21.26	21.51	1006620
2021-05-14	21.60	21.82	21.58	21.76	684128
2021-05-17	21.74	21.81	21.66	21.77	989212
2021-05-18	21.76	21.91	21.62	21.79	941326
2021-05-19	21.63	21.70	21.39	21.70	894822
2021-05-20	21.69	22.01	21.63	21.95	1016512
2021-05-21	22.00	22.03	21.87	21.92	1102106
2021-05-24	22.01	22.27	21.99	22.17	848530
2021-05-25	22.22	22.27	22.10	22.21	828724
2021-05-26	22.23	22.41	22.18	22.30	761610
2021-05-27	22.36	22.39	22.21	22.23	781304
2021-05-28	22.36	22.44	22.29	22.39	806450
2021-06-01	22.46	22.78	22.41	22.77	1456666
2021-06-02	22.87	23.07	22.77	23.06	1213366
2021-06-03	23.00	23.06	22.87	22.97	912928
2021-06-04	23.05	23.08	22.90	23.00	1043030
2021-06-07	23.04	23.36	23.00	23.29	853906
2021-06-08	23.37	23.50	23.32	23.43	902508
2021-06-09	23.50	23.58	23.46	23.48	1439938
2021-06-10	23.50	23.73	23.44	23.68	1190764
2021-06-11	23.69	23.69	23.46	23.57	1489732
2021-06-14	23.57	23.67	23.52	23.67	803892
2021-06-15	23.67	23.67	23.42	23.42	984026
2021-06-16	23.49	23.56	23.22	23.23	1737272
2021-06-17	23.19	23.26	23.09	23.24	1783456
2021-06-18	23.11	23.22	22.84	22.86	2065186
2021-06-21	22.96	23.37	22.86	23.32	1219310
2021-06-22	23.31	23.33	23.17	23.10	987072
2021-06-23	23.11	23.16	23.03	23.03	1046998
2021-06-24	23.09	23.09	22.86	22.98	759280
2021-06-25	22.99	23.17	22.94	23.15	794934
2021-06-28	23.23	23.23	22.87	23.07	962590
2021-06-29	23.08	23.21	23.00	23.02	1406374
2021-06-30	23.02	23.15	22.87	22.90	870806
2021-07-01	22.91	23.16	22.82	22.99	2352676
2021-07-02	23.08	23.16	22.98	23.08	1437448
2021-07-06	23.10	23.30	22.91	23.28	1780514
2021-07-07	23.26	23.42	23.14	23.34	972630
2021-07-08	23.15	23.38	23.11	23.29	767904
2021-07-09	23.40	23.67	23.35	23.67	735188
2021-07-12	23.63	23.90	23.62	23.88	1122456
2021-07-13	23.82	23.84	23.48	23.53	765928
2021-07-14	23.56	23.81	23.50	23.75	1056544
2021-07-15	23.72	23.82	23.69	23.77	805272
2021-07-16	23.89	23.97	23.77	23.80	739378
2021-07-19	23.60	23.60	23.17	23.36	1419120
2021-07-20	23.47	23.97	23.47	23.89	1309314
2021-07-21	23.93	24.02	23.82	23.86	992654
2021-07-22	23.79	23.79	23.55	23.65	735492
2021-07-23	23.73	23.88	23.66	23.86	739258
2021-07-26	23.83	23.91	23.68	23.85	1051200
2021-07-27	23.83	24.03	23.74	23.99	902588
2021-07-28	24.01	24.06	23.81	23.88	823610
2021-07-29	23.94	24.08	23.84	23.87	694446
2021-07-30	23.90	24.20	23.88	23.88	841754
2021-08-02	23.98	24.19	23.80	23.84	2987488
2021-08-03	23.92	23.93	23.71	23.89	870470
2021-08-04	23.87	23.93	23.67	23.76	1287604
2021-08-05	23.89	24.02	23.80	24.02	680900
2021-08-06	24.06	24.15	23.95	23.99	673716
2021-08-09	23.95	23.96	23.81	23.86	811548
2021-08-10	23.90	23.90	23.59	23.61	859600
2021-08-11	23.70	23.79	23.61	23.76	1277992
2021-08-12	23.82	23.83	23.71	23.83	1161970
2021-08-13	23.86	23.98	23.80	23.98	770204
2021-08-16	23.94	24.09	23.89	23.97	692898
2021-08-17	23.86	23.96	23.75	23.96	926322
2021-08-18	23.93	23.93	23.72	23.74	1530458
2021-08-19	23.65	23.89	23.59	23.85	1352688
2021-08-20	23.83	24.08	23.68	23.98	797884
2021-08-23	24.01	24.09	23.85	23.91	832816
2021-08-24	23.97	23.97	23.69	23.79	778514
2021-08-25	23.80	23.92	23.70	23.77	792750
2021-08-26	23.79	23.86	23.69	23.79	823530
2021-08-27	23.87	24.11	23.86	24.04	978082
2021-08-30	24.05	24.28	23.98	24.28	847892
2021-08-31	24.22	24.42	24.15	24.40	1319090
2021-09-01	24.46	24.80	24.44	24.78	1687228
2021-09-02	24.83	24.92	24.63	24.92	1296748
2021-09-03	24.86	24.95	24.64	24.92	766070
2021-09-07	24.89	24.90	24.44	24.63	1044774
2021-09-08	24.57	24.85	24.52	24.77	1175156
2021-09-09	24.66	24.66	24.25	24.25	1208722
2021-09-10	24.27	24.33	23.89	23.89	1298382
2021-09-13	24.10	24.26	23.98	24.08	2703660
2021-09-14	24.17	24.21	23.89	24.03	3968730
2021-09-15	24.06	24.20	23.93	24.08	1102396
2021-09-16	24.04	24.22	23.93	24.11	778440
2021-09-17	24.03	24.17	23.86	23.88	1542946
2021-09-20	23.65	23.90	23.48	23.76	1978750
2021-09-21	23.85	24.05	23.77	23.66	1723140
2021-09-22	23.82	24.01	23.71	23.88	1588256
2021-09-23	23.92	24.01	23.79	23.80	1376580
2021-09-24	23.74	23.83	23.48	23.53	1189212
2021-09-27	23.50	23.70	23.17	23.18	1269616
2021-09-28	23.08	23.17	22.90	23.06	2682864
2021-09-29	23.16	23.33	23.15	23.23	2157066
2021-09-30	23.32	23.32	22.84	22.84	2644870
2021-10-01	22.97	23.30	22.84	23.13	3416130
2021-10-04	23.10	23.25	23.01	23.17	2978934
2021-10-05	23.22	23.23	22.91	22.99	1906474
2021-10-06	22.90	23.27	22.66	23.25	2571360
2021-10-07	23.37	23.57	23.26	23.30	1069508
2021-10-08	23.30	23.30	23.06	23.08	862978
2021-10-11	23.07	23.22	22.96	23.14	1043126
2021-10-12	23.18	23.54	23.12	23.45	1093704
2021-10-13	23.44	23.61	23.27	23.61	1425162
2021-10-14	23.73	23.90	23.61	23.89	1867832
2021-10-15	24.03	24.09	23.76	23.88	993754
2021-10-18	23.76	24.01	23.75	23.94	920222
2021-10-19	24.03	24.08	23.93	23.96	952790
2021-10-20	23.99	24.34	23.99	24.34	1447880
2021-10-21	24.32	24.37	24.26	24.35	1236570
2021-10-22	24.38	24.56	24.38	24.46	1285244
2021-10-25	24.49	24.60	24.31	24.52	1389450
2021-10-26	24.57	24.69	24.53	24.61	1186286
2021-10-27	24.71	24.71	24.42	24.42	1768808
2021-10-28	24.44	24.76	24.44	24.75	1538168
2021-10-29	24.66	24.74	24.37	24.46	2033938
2021-11-01	24.51	24.69	24.20	24.64	2572936
2021-11-02	24.74	24.91	24.60	24.82	1965862
2021-11-03	24.86	25.04	24.77	24.98	1734426
2021-11-04	24.96	25.05	24.60	24.70	1367788
2021-11-05	24.91	25.13	24.81	24.86	1620292
2021-11-08	24.92	24.93	24.65	24.81	1202772
2021-11-09	24.85	24.90	24.78	24.84	2540484
2021-11-10	24.75	24.94	24.75	24.76	1442694
2021-11-11	24.79	24.83	24.62	24.81	1339670
2021-11-12	24.89	24.91	24.71	24.79	1185652
2021-11-15	24.80	24.98	24.73	24.98	1185564
2021-11-16	25.00	25.00	24.74	24.82	1170798
2021-11-17	24.76	24.96	24.43	24.92	1374038
2021-11-18	24.95	24.99	24.84	24.94	1080042
2021-11-19	24.97	24.97	24.70	24.79	1108318
2021-11-22	24.84	24.90	24.64	24.71	1234820
2021-11-23	24.74	24.96	24.64	24.88	1676704
2021-11-24	24.88	25.23	24.83	25.19	995314
2021-11-26	24.80	24.82	24.38	24.50	1409718
2021-11-29	24.69	24.91	24.51	24.73	1750434
2021-11-30	24.56	24.62	24.21	24.21	1802118
2021-12-01	24.47	24.76	23.84	23.84	2401520
2021-12-02	23.98	24.69	23.98	24.53	1743704
2021-12-03	24.59	24.66	24.25	24.45	1352362
2021-12-06	24.62	25.06	24.61	24.86	1465876
2021-12-07	25.05	25.29	24.97	25.06	1823478
2021-12-08	25.08	25.28	25.00	25.23	1612428
2021-12-09	25.18	25.21	24.86	24.88	863526
2021-12-10	24.98	25.03	24.83	24.93	1058176
2021-12-13	24.88	25.30	24.83	25.21	1304826
2021-12-14	25.17	25.22	24.75	24.92	2669152
2021-12-15	24.95	25.26	24.88	25.23	2097722
2021-12-16	25.29	25.42	25.08	25.21	1488510
2021-12-17	25.15	25.47	25.15	25.21	1150410
2021-12-20	24.95	25.09	24.73	25.01	2885024
2021-12-21	25.21	25.40	25.16	25.28	2212580
2021-12-22	25.32	25.53	25.31	25.52	1381138
2021-12-23	25.57	25.60	25.32	25.47	1106584
2021-12-27	25.50	25.92	25.45	25.92	939748
2021-12-28	25.90	26.04	25.83	26.02	2128750
2021-12-29	26.07	26.26	25.94	26.20	2634006
2021-12-30	26.23	26.41	26.22	26.29	1349220
2021-12-31	26.33	26.54	26.28	26.35	1534890
2022-01-03	26.44	26.45	25.78	26.16	2681878
2022-01-04	26.23	26.38	26.11	26.14	1984950
2022-01-05	26.06	26.09	25.37	25.39	3650248
2022-01-06	25.44	25.52	25.16	25.43	1866768
2022-01-07	25.37	25.46	25.21	25.27	1714296
2022-01-10	25.11	25.17	24.82	25.13	2285730
2022-01-11	25.15	25.17	24.78	25.14	1599608
2022-01-12	25.14	25.32	25.12	25.16	1990540
2022-01-13	25.25	25.35	25.08	25.13	2190994
2022-01-14	25.00	25.03	24.63	24.91	1882824
2022-01-18	24.77	24.79	24.51	24.67	2234084
2022-01-19	24.82	24.92	24.35	24.36	2164682
2022-01-20	24.39	24.65	24.01	24.03	1957390
2022-01-21	24.10	24.27	23.90	23.95	3185128
2022-01-24	23.76	24.06	23.16	24.01	5366918
2022-01-25	23.74	24.12	23.49	23.96	4523288
2022-01-26	24.12	24.37	23.42	23.59	4641980
2022-01-27	23.72	23.90	23.08	23.19	3911930
2022-01-28	23.23	23.93	22.95	23.93	3013558
2022-01-31	23.85	24.26	23.74	24.25	6476038
2022-02-01	24.27	24.30	23.96	24.09	3740304
2022-02-02	24.21	24.49	24.20	24.44	1815692
2022-02-03	24.31	24.38	24.15	24.16	1501456
2022-02-04	24.03	24.19	23.70	23.92	2265524
2022-02-07	23.94	24.03	23.82	23.88	2424240
2022-02-08	23.84	23.93	23.69	23.74	1771950
2022-02-09	23.99	24.29	23.99	24.29	1487178
2022-02-10	23.99	24.25	23.56	23.67	2955520
2022-02-11	23.79	23.88	23.33	23.48	2660230
2022-02-14	23.50	23.62	23.14	23.25	4524498
2022-02-15	23.44	23.57	23.33	23.41	2662180
2022-02-16	23.44	23.57	23.27	23.52	2749510
2022-02-17	23.46	23.51	23.25	23.30	2938220
2022-02-18	23.26	23.47	23.12	23.17	2847338
2022-02-22	23.10	23.24	22.93	23.07	3961016
2022-02-23	23.27	23.36	22.72	22.75	4287466
2022-02-24	22.35	23.18	22.25	23.14	6160550
2022-02-25	23.22	23.70	23.10	23.69	3234390
2022-02-28	23.38	23.56	23.06	23.29	4532358
2022-03-01	23.36	23.53	23.06	23.22	4444638
2022-03-02	23.32	23.75	23.32	23.66	2889648
2022-03-03	23.77	23.95	23.56	23.89	2606556
2022-03-04	23.71	24.08	23.63	24.08	2982246
2022-03-07	24.01	24.07	23.61	23.62	3147598
2022-03-08	23.61	23.91	23.43	23.51	4411832
2022-03-09	23.89	24.08	23.82	23.85	2745980
2022-03-10	23.57	23.96	23.53	23.91	6969098
2022-03-11	24.11	24.19	23.70	23.73	1403278
2022-03-14	23.85	23.90	23.44	23.54	1589721
2022-03-15	23.73	23.86	23.49	23.72	6657264
2022-03-16	23.89	24.06	23.44	23.96	1962008
2022-03-17	23.84	24.28	23.84	24.28	1218684
2022-03-18	24.28	24.38	24.15	24.31	1217812
2022-03-21	24.28	24.45	24.07	24.20	1553520
2022-03-22	24.32	24.36	24.16	24.20	2302426
2022-03-23	24.13	24.18	23.89	23.93	2433710
2022-03-24	23.91	24.08	23.84	24.08	1194029
2022-03-25	24.15	24.40	24.10	24.40	858065
2022-03-28	24.40	24.67	24.35	24.67	1095094
2022-03-29	24.86	25.40	24.86	25.37	1765528
2022-03-30	25.27	25.30	25.09	25.20	1059019
2022-03-31	25.30	25.38	24.89	24.89	1612098
2022-04-01	25.01	25.42	24.94	25.41	1356707
2022-04-04	25.42	25.45	25.03	25.26	2235811
2022-04-05	25.20	25.52	25.09	25.17	3327035
2022-04-06	25.07	25.52	24.96	25.51	2775213
2022-04-07	25.42	25.42	25.10	25.29	1080651
2022-04-08	25.31	25.44	25.15	25.32	866676
2022-04-11	25.30	25.40	24.97	25.03	1553650
2022-04-12	25.04	25.22	24.91	25.00	1645046
2022-04-13	25.05	25.20	24.93	25.19	709940
2022-04-14	25.24	25.36	25.05	25.06	926628
2022-04-18	25.03	25.17	24.85	24.98	1318477
2022-04-19	25.12	25.59	25.12	25.52	1593247
2022-04-20	25.60	26.05	25.60	25.97	1564776
2022-04-21	26.11	26.14	25.79	25.80	1221520
2022-04-22	25.75	25.75	25.34	25.37	1495503
2022-04-25	25.32	25.40	24.85	25.27	1553464
2022-04-26	25.25	25.38	24.88	24.89	2651327
2022-04-27	24.90	25.10	24.70	24.72	1702877
2022-04-28	24.83	25.24	24.58	25.18	1939501
2022-04-29	25.03	25.03	23.94	23.98	2898383
2022-05-02	24.06	24.14	22.92	23.38	4069781
2022-05-03	23.52	23.82	23.32	23.67	2906859
2022-05-04	23.67	23.98	23.28	23.95	2292649
2022-05-05	23.81	23.96	23.15	23.34	2172842
2022-05-06	23.19	23.22	22.82	23.07	3123868
2022-05-09	22.84	22.84	21.95	22.02	4306218
2022-05-10	22.31	22.40	21.47	21.64	6121309
2022-05-11	21.67	22.09	21.55	21.60	7321310
2022-05-12	21.57	21.77	21.43	21.76	5091550
2022-05-13	21.96	22.33	21.80	22.32	2401708
2022-05-16	22.29	22.37	22.14	22.20	2264443
2022-05-17	22.40	22.47	22.13	22.47	1859754
2022-05-18	22.37	22.45	21.73	21.82	2266233
2022-05-19	21.66	21.96	21.65	21.69	3205384
2022-05-20	21.92	21.93	21.52	21.86	2677079
2022-05-23	22.07	22.17	21.75	22.12	2984792
2022-05-24	22.03	22.38	21.72	22.36	2277016
2022-05-25	22.27	22.60	22.21	22.53	2050606
2022-05-26	22.63	22.77	22.50	22.55	1635778
2022-05-27	22.68	23.14	22.67	23.14	2071671
2022-05-31	22.97	22.99	22.72	22.87	2321514
2022-06-01	22.96	22.96	22.39	22.69	2626072
2022-06-02	22.61	22.98	22.30	22.98	3279245
2022-06-03	22.78	22.94	22.63	22.69	1985039
2022-06-06	22.85	22.89	22.56	22.60	2488823
2022-06-07	22.52	22.94	22.41	22.93	1697784
2022-06-08	22.78	22.82	22.34	22.41	1831562
2022-06-09	22.32	22.45	21.89	21.91	1881251
2022-06-10	21.61	21.65	21.41	21.42	3338057
2022-06-13	20.95	20.95	20.28	20.36	4223885
2022-06-14	20.43	20.47	20.05	20.21	6066467
2022-06-15	20.38	20.97	20.35	20.68	4535075
2022-06-16	20.23	20.41	20.10	20.18	4465630
2022-06-17	20.22	20.59	20.13	20.30	3269061
2022-06-21	20.49	20.82	20.48	20.46	3689842
2022-06-22	20.25	20.99	20.25	20.73	3193138
2022-06-23	20.79	21.16	20.79	21.10	2428354
2022-06-24	21.27	21.57	21.20	21.56	2035809
2022-06-27	21.55	21.75	21.40	21.52	2264355
2022-06-28	21.63	21.80	21.23	21.27	3029736
2022-06-29	21.14	21.16	20.89	21.14	1827019
2022-06-30	20.99	21.35	20.84	21.09	2594212
2022-07-01	21.09	21.51	21.08	21.46	1883998
2022-07-05	21.23	21.37	20.88	21.37	3411098
2022-07-06	21.43	21.62	21.28	21.34	5473331
2022-07-07	21.45	21.59	21.34	21.40	1720620
2022-07-08	21.35	21.44	21.19	21.28	1627200
2022-07-11	21.22	21.32	21.08	21.26	1830281
2022-07-12	21.17	21.37	21.00	21.17	1826439
2022-07-13	20.95	21.22	20.80	21.06	3609147
2022-07-14	20.72	20.96	20.67	20.87	2989001
2022-07-15	21.14	21.33	21.02	21.23	1945982
2022-07-18	21.33	21.37	20.98	21.05	2135314
2022-07-19	21.25	21.61	21.22	21.59	1367952
2022-07-20	21.56	21.80	21.44	21.52	1459983
2022-07-21	21.56	21.70	21.34	21.70	2187113
2022-07-22	21.79	21.96	21.66	21.83	1539427
2022-07-25	21.84	21.98	21.75	21.87	1260437
2022-07-26	21.85	22.01	21.82	21.90	1387680
2022-07-27	21.95	22.07	21.77	22.03	1614608
2022-07-28	22.15	22.77	22.15	22.76	1741964
2022-07-29	22.76	22.96	22.65	22.86	1347354
2022-08-01	22.79	22.83	22.60	22.68	1600964
2022-08-02	22.69	22.76	22.39	22.41	1470418
2022-08-03	22.51	22.70	22.45	22.47	2424676
2022-08-04	22.47	22.54	22.31	22.45	1246835
2022-08-05	22.26	22.51	22.19	22.50	1007910
2022-08-08	22.64	22.88	22.56	22.68	1283335
2022-08-09	22.69	22.84	22.64	22.84	1024136
2022-08-10	23.07	23.20	22.98	23.17	1102144
2022-08-11	23.24	23.35	23.04	23.11	873184
2022-08-12	23.24	23.50	23.21	23.49	751720
2022-08-15	23.47	23.63	23.41	23.60	999668
2022-08-16	23.54	23.65	23.44	23.53	1181969
2022-08-17	23.30	23.55	23.27	23.41	1102860
2022-08-18	23.41	23.49	23.14	23.25	882984
2022-08-19	23.14	23.22	22.95	23.02	983972
2022-08-22	22.82	22.84	22.53	22.55	1448955
2022-08-23	22.53	22.55	22.15	22.25	1778475
2022-08-24	22.25	22.51	22.25	22.36	1635634
2022-08-25	22.45	22.70	22.40	22.69	957601
2022-08-26	22.68	22.69	22.14	22.15	1278757
2022-08-29	22.03	22.17	21.90	21.96	1192474
2022-08-30	22.05	22.05	21.58	21.62	1173634
2022-08-31	21.72	21.86	21.49	21.54	1967847
2022-09-01	21.40	21.59	21.21	21.59	2251368
2022-09-02	21.75	21.83	21.23	21.28	1901632
2022-09-06	21.36	21.58	21.26	21.50	1693581
2022-09-07	21.48	21.94	21.48	21.92	1417327
2022-09-08	21.80	22.03	21.72	21.96	1516375
2022-09-09	22.01	22.25	21.91	22.18	1123987
2022-09-12	22.25	22.42	22.23	22.40	1594967
2022-09-13	21.99	22.02	21.48	21.56	1744538
2022-09-14	21.46	21.49	21.15	21.29	1908616
2022-09-15	21.26	21.34	20.87	20.88	1816827
2022-09-16	20.82	20.93	20.63	20.92	2217315
2022-09-19	20.73	20.89	20.57	20.89	1443430
2022-09-20	20.72	20.72	20.28	20.23	2084053
2022-09-21	20.39	20.50	19.92	19.92	2656583
2022-09-22	19.87	19.87	19.61	19.68	3857993
2022-09-23	19.48	19.59	19.21	19.42	4834415
2022-09-26	19.32	19.32	18.67	18.88	4398609
2022-09-27	19.06	19.16	18.58	18.63	5491640
2022-09-28	18.79	19.07	18.59	19.00	3477295
2022-09-29	18.80	18.80	18.32	18.45	5424866
2022-09-30	18.56	18.79	18.50	18.69	7473329
2022-10-03	18.94	19.10	18.63	18.97	4872902
2022-10-04	19.17	19.49	19.15	19.34	2718291
2022-10-05	19.07	19.09	18.64	18.94	4818856
2022-10-06	18.88	18.96	18.37	18.41	5235888
2022-10-07	18.25	18.33	17.86	17.98	4075847
2022-10-10	18.03	18.17	17.77	17.80	3254833
2022-10-11	17.78	18.11	17.59	17.99	4471371
2022-10-12	17.98	17.98	17.69	17.79	3147957
2022-10-13	17.47	18.22	17.34	18.13	7383509
2022-10-14	18.33	18.40	17.67	17.68	3827502
2022-10-17	18.01	18.42	17.98	18.33	2708424
2022-10-18	18.65	18.80	18.38	18.56	2560801
2022-10-19	18.37	18.43	17.98	18.08	3296053
2022-10-20	18.11	18.30	17.96	18.02	2654072
2022-10-21	18.04	18.15	17.78	18.14	2748333
2022-10-24	18.28	18.36	18.01	18.14	2788410
2022-10-25	18.21	18.88	18.21	18.86	1850018
2022-10-26	18.85	19.00	18.71	18.84	2434934
2022-10-27	18.99	19.10	18.82	18.88	2466553
2022-10-28	18.81	19.36	18.75	19.32	2066593
2022-10-31	19.15	19.40	19.09	19.31	3049380
2022-11-01	19.48	19.55	19.23	19.26	2743284
2022-11-02	19.16	19.38	18.73	18.76	3464278
2022-11-03	18.60	18.88	18.38	18.73	3543474
2022-11-04	18.89	19.11	18.64	19.01	2895677
2022-11-07	19.06	19.19	18.87	19.00	1827431
2022-11-08	19.06	19.26	18.94	19.07	2918842
2022-11-09	19.04	19.23	18.83	18.86	2797386
2022-11-10	19.51	20.27	19.51	20.22	2410576
2022-11-11	20.23	20.40	20.12	20.19	2679083
2022-11-14	20.08	20.08	19.70	19.70	2590178
2022-11-15	19.93	20.04	19.71	19.91	2650168
2022-11-16	19.89	19.94	19.70	19.75	1815823
2022-11-17	19.50	19.66	19.43	19.62	1871301
2022-11-18	19.80	19.93	19.67	19.87	1351805
2022-11-21	19.81	20.01	19.76	20.00	2111450
2022-11-22	20.11	20.13	19.96	20.12	4600817
2022-11-23	20.08	20.21	19.94	20.09	1318383
2022-11-25	20.09	20.23	20.09	20.23	522466
2022-11-28	20.13	20.20	19.64	19.69	1677598
2022-11-29	19.73	20.03	19.64	20.02	1847584
2022-11-30	19.98	20.46	19.82	20.46	3189791
2022-12-01	20.57	20.74	20.23	20.37	2532859
2022-12-02	20.14	20.44	20.06	20.34	1513080
2022-12-05	20.20	20.24	19.93	19.97	1770112
2022-12-06	20.02	20.02	19.71	19.62	2013826
2022-12-07	19.55	19.87	19.53	19.68	2370121
2022-12-08	19.72	19.99	19.70	19.83	1519566
2022-12-09	19.80	19.98	19.71	19.79	2011809
2022-12-12	19.83	19.94	19.62	19.93	2932410
2022-12-13	20.50	20.59	20.06	20.29	3504878
2022-12-14	20.24	20.52	20.05	20.13	2952145
2022-12-15	19.90	20.06	19.77	19.89	3741834
2022-12-16	19.64	19.64	19.15	19.35	3567046
2022-12-19	19.34	19.34	19.01	19.12	2651985
2022-12-20	19.06	19.20	18.87	19.08	3226300
2022-12-21	19.23	19.45	19.18	19.24	2154611
2022-12-22	19.07	19.18	18.82	19.18	3368611
2022-12-23	19.13	19.34	19.03	19.34	2433141
2022-12-27	19.34	19.40	19.17	19.35	2152324
2022-12-28	19.38	19.47	18.98	19.00	5328951
2022-12-29	19.15	19.46	19.10	19.43	2263286
2022-12-30	19.32	19.36	19.05	19.29	2567338
2023-01-03	19.42	19.58	19.07	19.28	2824226
2023-01-04	19.45	19.89	19.43	19.71	2176784
2023-01-05	19.53	19.53	19.13	19.17	1885466
2023-01-06	19.33	19.75	19.19	19.69	1833853
2023-01-09	19.75	19.89	19.60	19.66	2559433
2023-01-10	19.66	19.71	19.46	19.71	1845850
2023-01-11	19.84	20.42	19.84	20.42	2114555
2023-01-12	20.48	20.70	20.30	20.68	2383471
2023-01-13	20.46	20.61	20.40	20.53	1529511
2023-01-17	20.55	20.70	20.51	20.59	3056362
2023-01-18	20.64	20.71	20.26	20.30	1690691
2023-01-19	20.19	20.42	20.14	20.19	1553724
2023-01-20	20.20	20.43	19.97	20.43	1794263
2023-01-23	20.43	20.62	20.29	20.50	2240913
2023-01-24	20.39	20.65	20.09	20.57	2480367
2023-01-25	20.47	20.61	20.40	20.59	1576103
2023-01-26	20.69	20.82	20.60	20.80	2363010
2023-01-27	20.76	21.12	20.76	21.03	1922221
2023-01-30	20.87	21.09	20.76	20.77	1913201
2023-01-31	20.79	21.22	20.76	21.19	7833980
2023-02-01	21.13	21.48	20.88	21.33	1800803
2023-02-02	21.51	21.99	21.51	21.78	1890707
2023-02-03	21.54	21.54	21.12	21.37	2053253
2023-02-06	21.16	21.28	21.03	21.26	1420878
2023-02-07	21.15	21.29	20.93	21.18	1475093
2023-02-08	21.08	21.21	21.03	21.11	2514304
2023-02-09	21.23	21.31	20.81	20.87	1201327
2023-02-10	20.76	20.98	20.66	20.95	1827355
2023-02-13	21.00	21.16	20.97	21.14	1140051
2023-02-14	21.08	21.20	20.82	20.94	1165169
2023-02-15	20.81	21.01	20.76	21.01	981432
2023-02-16	20.72	20.99	20.56	20.82	1304591
2023-02-17	20.76	20.80	20.53	20.73	1084595
2023-02-21	20.61	20.61	20.25	20.35	1467940
2023-02-22	20.38	20.42	20.06	20.16	1538830
2023-02-23	20.26	20.35	20.10	20.30	1704359
2023-02-24	20.07	20.09	19.86	19.97	1706170
2023-02-27	20.22	20.29	19.91	20.00	1650256
2023-02-28	20.00	20.22	19.96	19.97	2860386
2023-03-01	19.83	19.87	19.56	19.70	1776188
2023-03-02	19.59	19.99	19.55	19.96	1631093
2023-03-03	20.09	20.29	20.03	20.25	1082632
2023-03-06	20.33	20.36	20.13	20.18	1399028
2023-03-07	20.19	20.19	19.67	19.71	1519388
2023-03-08	19.73	20.06	19.70	19.93	1682663
2023-03-09	19.90	19.98	19.45	19.48	1572886
2023-03-10	19.47	19.50	18.76	18.86	3415325
2023-03-13	18.70	19.36	18.68	19.11	4471645
2023-03-14	19.44	19.52	19.10	19.30	2651353
2023-03-15	19.08	19.36	18.99	19.30	4224250
2023-03-16	19.15	19.34	18.92	19.25	2798509
2023-03-17	19.17	19.21	18.79	18.81	2036467
2023-03-20	18.85	19.10	18.78	19.02	3209700
2023-03-21	19.19	19.19	18.75	18.81	1642758
2023-03-22	18.72	18.72	18.11	18.11	3328041
2023-03-23	18.21	18.43	17.93	18.01	2434457
2023-03-24	17.92	18.48	17.87	18.47	3506437
2023-03-27	18.58	18.65	18.42	18.46	4821409
2023-03-28	18.33	18.49	18.25	18.41	2806634
2023-03-29	18.59	18.85	18.59	18.84	2657270
2023-03-30	19.01	19.12	18.98	19.07	1746107
2023-03-31	19.14	19.50	19.14	19.50	6572676
2023-04-03	19.45	19.61	19.21	19.33	4821088
2023-04-04	19.36	19.40	19.18	19.31	2132111
2023-04-05	19.26	19.40	19.19	19.22	1486832
2023-04-06	19.29	19.35	19.13	19.34	3940913
2023-04-10	19.24	19.44	19.15	19.43	1766188
2023-04-11	19.47	19.67	19.40	19.52	1961055
2023-04-12	19.68	19.71	19.39	19.40	2170353
2023-04-13	19.44	19.44	19.16	19.33	3365159
2023-04-14	19.37	19.47	18.90	19.04	2193001
2023-04-17	19.05	19.45	19.05	19.43	3088758
2023-04-18	19.47	19.47	19.30	19.40	1556546
2023-04-19	19.29	19.56	19.23	19.53	1540400
2023-04-20	19.41	19.42	19.23	19.30	2350058
2023-04-21	19.35	19.42	19.17	19.34	2646808
2023-04-24	19.35	19.43	19.12	19.27	2733745
2023-04-25	19.20	19.25	19.06	19.09	2060749
2023-04-26	19.04	19.22	18.87	18.90	2384268
2023-04-27	18.94	19.36	18.94	19.32	2058445
2023-04-28	19.32	19.62	19.32	19.54	2336214
2023-05-01	19.48	19.61	19.36	19.39	3651095
2023-05-02	19.34	19.39	18.95	19.07	3039611
2023-05-03	19.15	19.37	18.99	19.00	3170837
2023-05-04	18.99	19.28	18.89	19.18	2336258
2023-05-05	19.30	19.51	19.27	19.47	2092237
2023-05-08	19.45	19.50	19.30	19.38	5381294
2023-05-09	19.27	19.37	19.07	19.29	2460287
2023-05-10	19.44	19.53	19.26	19.46	1967949
2023-05-11	19.35	19.35	19.13	19.25	2439928
2023-05-12	19.28	19.29	19.10	19.24	2737711
2023-05-15	19.28	19.34	19.16	19.21	2257383
2023-05-16	19.21	19.21	18.72	18.73	2074715
2023-05-17	18.84	18.98	18.67	18.96	2520525
2023-05-18	18.86	18.94	18.70	18.84	2553820
2023-05-19	18.91	19.02	18.72	18.80	2474103
2023-05-22	18.85	19.04	18.73	18.91	2651869
2023-05-23	18.89	19.06	18.73	18.75	2428174
2023-05-24	18.67	18.69	18.32	18.35	4541753
2023-05-25	18.40	18.47	18.20	18.34	4162836
2023-05-26	18.40	18.59	18.29	18.55	1621470
2023-05-30	18.64	18.83	18.58	18.63	2968815
2023-05-31	18.62	18.76	18.52	18.74	3655601
2023-06-01	18.73	18.83	18.53	18.74	5974146
2023-06-02	18.92	19.23	18.89	19.17	3425712
2023-06-05	19.15	19.26	19.01	19.03	4516901
2023-06-06	19.11	19.25	19.00	19.21	3228244
2023-06-07	19.28	19.61	19.19	19.56	2947869
2023-06-08	19.48	19.50	19.23	19.44	2213966
2023-06-09	19.43	19.47	19.24	19.33	2832840
2023-06-12	19.32	19.34	19.15	19.33	2835749
2023-06-13	19.35	19.48	19.25	19.44	2129430
2023-06-14	19.51	19.66	19.38	19.52	3329132
2023-06-15	19.46	19.67	19.35	19.63	2934933
2023-06-16	19.66	19.80	19.59	19.64	3593233
2023-06-20	19.57	19.57	19.28	19.21	2877772
2023-06-21	19.12	19.17	18.94	19.10	2721064
2023-06-22	19.10	19.13	18.70	18.80	2428933
2023-06-23	18.72	18.86	18.55	18.56	2519670
2023-06-26	18.55	19.01	18.54	18.99	2583581
2023-06-27	19.02	19.25	18.94	19.21	2584136
2023-06-28	19.18	19.25	19.05	19.20	2950608
2023-06-29	19.15	19.43	19.08	19.42	2545571
2023-06-30	19.56	19.64	19.25	19.53	5623184
2023-07-03	19.46	19.82	19.43	19.72	2363359
2023-07-05	19.67	19.93	19.51	19.77	2174322
2023-07-06	19.53	19.66	19.27	19.65	2388148
2023-07-07	19.53	19.71	19.49	19.58	1988586
2023-07-10	19.54	19.68	19.48	19.66	2153998
2023-07-11	19.74	19.93	19.65	19.91	2083329
2023-07-12	20.11	20.20	19.98	20.01	2281191
2023-07-13	20.00	20.12	19.87	20.10	1584748
2023-07-14	20.05	20.11	19.95	20.08	2228874
2023-07-17	20.02	20.10	19.92	19.94	2106023
2023-07-18	19.99	19.99	19.63	19.79	2574336
2023-07-19	19.93	20.12	19.92	20.05	4835057
2023-07-20	19.94	20.01	19.72	20.00	3159701
2023-07-21	20.04	20.15	20.00	20.09	1801650
2023-07-24	20.11	20.28	20.09	20.27	3198937
2023-07-25	20.25	20.32	20.07	20.08	3189918
2023-07-26	20.07	20.28	20.07	20.24	2384975
2023-07-27	20.32	20.40	19.82	19.83	2533211
2023-07-28	20.05	20.12	19.75	19.79	2128570
2023-07-31	19.83	20.04	19.78	19.91	3112826
2023-08-01	19.89	19.96	19.76	19.87	1699632
2023-08-02	19.72	19.80	19.63	19.75	2410314
2023-08-03	19.55	19.55	19.26	19.53	3256292
2023-08-04	19.45	19.67	19.29	19.36	2543576
2023-08-07	19.40	19.62	19.37	19.60	2198014
2023-08-08	19.46	19.52	19.30	19.47	1936506
2023-08-09	19.44	19.59	19.34	19.49	3211938
2023-08-10	19.54	19.68	19.36	19.40	2434221
2023-08-11	19.32	19.47	19.29	19.43	1764437
2023-08-14	19.40	19.42	19.24	19.30	2702274
2023-08-15	19.16	19.23	19.05	19.09	2277432
2023-08-16	19.08	19.13	18.86	18.88	3534868
2023-08-17	18.90	19.03	18.72	18.72	2813234
2023-08-18	18.60	18.83	18.57	18.79	2826155
2023-08-21	18.76	18.76	18.46	18.63	2530216
2023-08-22	18.70	18.74	18.61	18.67	2966600
2023-08-23	18.79	18.99	18.76	18.97	2089673
2023-08-24	18.97	19.22	18.87	18.88	4141859
2023-08-25	18.92	19.02	18.83	18.93	2660581
2023-08-28	18.97	19.18	18.97	19.07	2953108
2023-08-29	19.07	19.29	18.99	19.29	2666262
2023-08-30	19.32	19.40	19.27	19.36	2025628
2023-08-31	19.36	19.39	19.21	19.24	2494262
2023-09-01	19.34	19.39	19.18	19.22	2833643
2023-09-05	19.16	19.21	18.99	19.00	2721043
2023-09-06	18.99	19.04	18.82	18.97	2262682
2023-09-07	18.94	19.19	18.93	19.10	3306472
2023-09-08	19.12	19.16	18.97	19.02	2530801
2023-09-11	19.05	19.08	18.92	19.02	2571408
2023-09-12	18.97	19.06	18.87	19.03	1957403
2023-09-13	19.00	19.04	18.81	18.86	2230729
2023-09-14	18.99	19.26	18.99	19.23	2434536
2023-09-15	19.15	19.22	19.07	19.16	2767117
2023-09-18	19.16	19.16	18.95	18.98	3076072
2023-09-19	18.96	19.04	18.84	18.74	2298962
2023-09-20	18.86	19.00	18.77	18.79	3497551
2023-09-21	18.65	18.65	18.13	18.14	3595679
2023-09-22	18.15	18.24	17.98	17.99	4683600
2023-09-25	17.92	17.99	17.84	17.98	4199775
2023-09-26	17.85	17.90	17.59	17.64	5756956
2023-09-27	17.72	17.82	17.43	17.52	5737127
2023-09-28	17.56	17.77	17.56	17.70	4863125
2023-09-29	17.96	18.01	17.64	17.75	5141423
2023-10-02	17.68	17.77	17.32	17.42	4587292
2023-10-03	17.31	17.39	17.04	17.09	6756194
2023-10-04	17.18	17.30	16.98	17.28	7942161
2023-10-05	17.29	17.41	17.19	17.37	4796126
2023-10-06	17.23	17.53	17.06	17.41	3553497
2023-10-09	17.29	17.68	17.28	17.64	2631948
2023-10-10	17.63	17.85	17.54	17.70	2452310
2023-10-11	17.84	18.04	17.80	18.04	13357025
2023-10-12	17.97	17.97	17.68	17.78	2897852
2023-10-13	17.88	17.91	17.66	17.76	3540366
2023-10-16	17.84	18.01	17.68	17.96	2728201
2023-10-17	17.81	18.18	17.78	17.94	2642380
2023-10-18	17.80	17.86	17.56	17.56	3287473
2023-10-19	17.41	17.57	17.13	17.16	3861702
2023-10-20	17.20	17.32	17.04	17.06	3159729
2023-10-23	16.90	17.12	16.84	16.90	4127300
2023-10-24	16.97	17.14	16.97	17.10	3133959
2023-10-25	16.98	17.02	16.73	16.76	4799857
2023-10-26	16.83	17.19	16.83	17.08	4809466
2023-10-27	17.12	17.12	16.74	16.79	5833091
2023-10-30	16.89	17.02	16.63	16.90	4001863
2023-10-31	17.01	17.21	16.86	17.21	5630663
2023-11-01	17.20	17.31	17.11	17.29	4970522
2023-11-02	17.57	17.94	17.57	17.89	4021090
2023-11-03	18.13	18.52	18.13	18.25	4294657
2023-11-06	18.22	18.23	17.91	18.02	5099382
2023-11-07	17.98	18.02	17.81	17.83	3644342
2023-11-08	17.89	17.97	17.83	17.91	3512859
2023-11-09	17.96	17.99	17.60	17.62	4045961
2023-11-10	17.73	17.83	17.59	17.79	5857993
2023-11-13	17.66	17.72	17.54	17.63	4790710
2023-11-14	18.19	18.76	18.19	18.59	4368687
2023-11-15	18.55	18.81	18.55	18.65	5540352
2023-11-16	18.67	18.73	18.57	18.61	3455847
2023-11-17	18.75	18.79	18.53	18.59	3020421
2023-11-20	18.54	18.74	18.42	18.74	3483047
2023-11-21	18.65	18.69	18.57	18.62	3155627
2023-11-22	18.76	18.83	18.61	18.69	2781606
2023-11-24	18.66	18.76	18.56	18.75	1255012
2023-11-27	18.75	18.93	18.68	18.83	2460291
2023-11-28	18.75	18.96	18.68	18.94	2855982
2023-11-29	19.09	19.25	19.04	19.06	2631636
2023-11-30	19.06	19.25	18.99	19.21	3796080
2023-12-01	19.21	19.69	19.17	19.68	4547476
2023-12-04	19.57	19.83	19.55	19.83	3916170
2023-12-05	19.76	19.76	19.62	19.47	3437679
2023-12-06	19.57	19.71	19.40	19.41	2965491
2023-12-07	19.40	19.54	19.34	19.48	2177943
2023-12-08	19.39	19.49	19.23	19.44	1937314
2023-12-11	19.38	19.52	19.35	19.49	1929706
2023-12-12	19.47	19.54	19.36	19.47	2597526
2023-12-13	19.51	20.27	19.45	20.19	3643256
2023-12-14	20.55	20.88	20.55	20.75	3655711
2023-12-15	20.68	20.71	20.30	20.45	4868156
2023-12-18	20.55	20.58	20.38	20.41	3047464
2023-12-19	20.47	20.61	20.47	20.56	2335152
2023-12-20	20.54	20.72	20.30	20.32	3289885
2023-12-21	20.46	20.53	20.26	20.48	2493525
2023-12-22	20.57	20.72	20.46	20.56	2895346
2023-12-26	20.56	20.77	20.53	20.72	1431728
2023-12-27	20.72	20.83	20.64	20.81	2695418
2023-12-28	20.76	20.95	20.76	20.95	1860225
2023-12-29	20.82	20.90	20.69	20.71	3286270
2024-01-02	20.63	20.95	20.58	20.93	2959013
2024-01-03	20.74	20.74	20.41	20.45	2857578
2024-01-04	20.41	20.56	20.31	20.41	1893651
2024-01-05	20.28	20.55	20.16	20.38	1679894
2024-01-08	20.35	20.69	20.32	20.67	2690230
2024-01-09	20.50	20.61	20.37	20.52	3485616
2024-01-10	20.55	20.66	20.49	20.57	2192411
2024-01-11	20.48	20.51	20.28	20.36	3349577
2024-01-12	20.58	20.64	20.40	20.53	1937478
2024-01-16	20.40	20.50	20.30	20.38	2974145
2024-01-17	20.13	20.35	19.78	19.99	5652286
2024-01-18	20.01	20.08	19.71	19.84	2375807
2024-01-19	19.91	20.16	19.76	20.09	2638823
2024-01-22	20.17	20.37	20.09	20.19	5132177
2024-01-23	20.25	20.31	19.97	20.05	2458135
2024-01-24	20.24	20.25	19.73	19.75	5316464
2024-01-25	19.98	20.09	19.89	19.99	3335436
2024-01-26	20.02	20.07	19.87	19.89	6817208
2024-01-29	19.91	20.07	19.86	20.04	3168472
2024-01-30	19.94	20.02	19.80	19.86	1926320
2024-01-31	19.92	20.06	19.62	19.69	4151761
2024-02-01	19.64	20.05	19.55	20.05	4015244
2024-02-02	19.81	19.91	19.46	19.76	4820669
2024-02-05	19.51	19.54	19.33	19.39	3520364
2024-02-06	19.42	19.68	19.34	19.66	3010257
2024-02-07	19.67	19.73	19.50	19.61	5208943
2024-02-08	19.57	19.83	19.55	19.78	3072200
2024-02-09	19.77	19.83	19.58	19.81	2844920
2024-02-12	19.83	19.94	19.73	19.78	3542463
2024-02-13	19.33	19.40	19.12	19.40	4292112
2024-02-14	19.48	19.64	19.38	19.53	3492792
2024-02-15	19.67	19.96	19.67	19.94	2868659
2024-02-16	19.71	19.88	19.59	19.78	3930580
2024-02-20	19.67	19.83	19.58	19.76	3422154
2024-02-21	19.78	19.90	19.73	19.88	2555336
2024-02-22	19.91	19.98	19.84	19.92	2188655
2024-02-23	19.94	20.01	19.85	19.88	2749384
2024-02-26	19.85	19.94	19.63	19.65	2960531
2024-02-27	19.79	19.86	19.62	19.68	2908544
2024-02-28	19.58	20.00	19.56	19.88	2185928
2024-02-29	20.01	20.15	19.96	20.04	4665420
2024-03-01	20.01	20.26	19.80	20.25	3872091
2024-03-04	20.19	20.49	20.08	20.49	2842583
2024-03-05	20.39	20.53	20.16	20.25	2190047
2024-03-06	20.38	20.41	20.23	20.34	1932769
2024-03-07	20.43	20.48	20.25	20.35	3956640
2024-03-08	20.53	20.65	20.49	20.56	1963610
2024-03-11	20.56	20.66	20.41	20.50	2028045
2024-03-12	20.44	20.52	20.27	20.42	1762969
2024-03-13	20.40	20.52	20.26	20.33	2432057
2024-03-14	20.23	20.27	19.84	20.01	2383660
2024-03-15	19.82	20.04	19.80	19.95	4346119
2024-03-18	19.98	20.06	19.92	19.95	3656352
2024-03-19	19.94	20.02	19.83	19.87	2445775
2024-03-20	19.75	20.03	19.65	20.00	4044481
2024-03-21	20.04	20.19	19.96	20.07	4036610
2024-03-22	20.09	20.14	19.82	19.85	2470724
2024-03-25	19.87	19.95	19.74	19.76	2821089
2024-03-26	19.77	19.80	19.64	19.64	2667893
2024-03-27	19.82	20.17	19.82	20.17	3114102
2024-03-28	20.22	20.37	20.22	20.30	2897717
2024-04-01	20.34	20.34	19.95	19.98	3024277
2024-04-02	19.84	19.84	19.66	19.74	5836805
2024-04-03	19.68	19.77	19.61	19.74	3651275
2024-04-04	19.90	19.99	19.55	19.60	4558952
2024-04-05	19.56	19.75	19.51	19.71	3656447
2024-04-08	19.77	19.95	19.75	19.92	6075746
2024-04-09	20.00	20.20	19.98	20.20	3817080
2024-04-10	19.67	19.69	19.28	19.38	5004282
2024-04-11	19.51	19.56	19.26	19.43	4099306
2024-04-12	19.35	19.38	19.16	19.25	4203269
2024-04-15	19.35	19.37	18.83	18.93	4691077
2024-04-16	18.88	18.88	18.62	18.67	4036513
2024-04-17	18.61	18.71	18.52	18.53	5878619
2024-04-18	18.60	18.64	18.45	18.55	4314413
2024-04-19	18.58	18.72	18.55	18.66	3419656
2024-04-22	18.71	18.84	18.58	18.80	3942804
2024-04-23	18.81	19.04	18.80	18.96	3170238
2024-04-24	18.90	19.01	18.74	18.96	3392036
2024-04-25	18.79	18.90	18.67	18.87	3075359
2024-04-26	18.90	19.05	18.85	18.86	3821719
2024-04-29	18.99	19.11	18.97	19.07	3283769
2024-04-30	18.90	19.03	18.74	18.75	7868700
2024-05-01	18.73	19.11	18.70	18.78	5572815
2024-05-02	18.97	19.11	18.76	19.08	5289800
2024-05-03	19.38	19.50	19.14	19.19	4276615
2024-05-06	19.30	19.36	19.12	19.22	3141705
2024-05-07	19.31	19.43	19.30	19.38	3290297
2024-05-08	19.26	19.30	19.16	19.23	2446380
2024-05-09	19.38	19.61	19.36	19.58	2783489
2024-05-10	19.64	19.65	19.47	19.53	2903837
2024-05-13	19.61	19.70	19.51	19.61	1918484
2024-05-14	19.73	19.84	19.66	19.77	2670608
2024-05-15	20.05	20.14	19.99	20.04	2039316
2024-05-16	20.04	20.10	19.98	20.02	2913822
2024-05-17	20.03	20.05	19.95	20.02	1878131
2024-05-20	19.98	20.07	19.90	19.92	2616688
2024-05-21	19.87	19.95	19.83	19.91	2238940
2024-05-22	19.87	19.93	19.69	19.74	2170927
2024-05-23	19.74	19.74	19.31	19.32	3037167
2024-05-24	19.44	19.44	19.31	19.32	2270893
2024-05-28	19.43	19.51	19.19	19.21	3567553
2024-05-29	19.03	19.06	18.95	19.04	2671394
2024-05-30	19.16	19.35	19.15	19.35	2699694
2024-05-31	19.47	19.74	19.38	19.71	3746631
2024-06-03	19.77	19.81	19.60	19.68	3438624
2024-06-04	19.64	19.94	19.64	19.87	2843857
2024-06-05	19.88	19.88	19.71	19.83	3329529
2024-06-06	19.72	19.89	19.66	19.88	2674626
2024-06-07	19.61	19.75	19.56	19.70	2058834
2024-06-10	19.61	19.82	19.49	19.74	1874995
2024-06-11	19.66	19.77	19.60	19.68	1997663
2024-06-12	20.09	20.21	19.79	19.83	4258883
2024-06-13	19.86	19.99	19.76	19.94	1954386
2024-06-14	19.85	19.99	19.78	19.96	1920482
2024-06-17	19.84	19.97	19.74	19.88	2796375
2024-06-18	19.89	20.02	19.89	19.93	2840295
2024-06-20	19.85	19.94	19.82	19.89	2859632
2024-06-21	19.93	19.96	19.79	19.93	4110588
2024-06-24	19.94	20.29	19.90	20.11	3721498
2024-06-25	20.09	20.09	19.75	19.65	2666184
2024-06-26	19.54	19.67	19.48	19.61	2877672
2024-06-27	19.65	19.80	19.58	19.80	2144818
2024-06-28	19.88	20.02	19.79	19.97	3833041
2024-07-01	19.95	19.99	19.66	19.78	4105110
2024-07-02	19.83	19.91	19.76	19.86	3300127
2024-07-03	19.90	20.00	19.84	19.85	1696376
2024-07-05	19.88	19.95	19.78	19.91	2306405
2024-07-08	19.96	20.02	19.88	19.95	2136991
2024-07-09	19.94	20.03	19.77	19.95	2791754
2024-07-10	20.05	20.13	19.92	20.11	2524801
2024-07-11	20.42	20.74	20.42	20.64	3425372
2024-07-12	20.78	20.94	20.73	20.81	2163266
2024-07-15	20.84	20.95	20.77	20.93	2046132
2024-07-16	21.03	21.17	20.94	21.15	2204320
2024-07-17	21.12	21.47	21.12	21.34	4769688
2024-07-18	21.23	21.57	21.11	21.16	3523721
2024-07-19	21.19	21.21	21.02	21.11	1678769
2024-07-22	21.16	21.36	21.03	21.33	2682668
2024-07-23	21.33	21.44	21.20	21.32	1834130
2024-07-24	21.29	21.41	20.97	20.98	4037867
2024-07-25	21.04	21.27	20.78	20.86	4269735
2024-07-26	20.95	21.27	20.90	21.21	2622436
2024-07-29	21.21	21.38	21.04	21.32	2763484
2024-07-30	21.39	21.55	21.33	21.48	2665595
2024-07-31	21.50	21.66	21.36	21.39	5868696
2024-08-01	21.61	21.78	21.48	21.69	5066954
2024-08-02	21.65	21.91	21.52	21.72	4193264
2024-08-05	21.25	21.67	21.05	21.11	6259610
2024-08-06	21.17	21.76	21.04	21.56	3908478
2024-08-07	21.66	21.87	21.37	21.41	2984448
2024-08-08	21.39	21.60	21.31	21.56	3011718
2024-08-09	21.64	21.71	21.43	21.68	2383015
2024-08-12	21.58	21.58	21.37	21.53	4327007
2024-08-13	21.64	21.72	21.54	21.69	2465065
2024-08-14	21.73	21.85	21.64	21.76	2412436
2024-08-15	21.81	21.83	21.62	21.73	2920550
2024-08-16	21.68	21.78	21.61	21.71	2673756
2024-08-19	21.71	21.88	21.69	21.87	2248815
2024-08-20	21.87	21.92	21.77	21.87	2499646
2024-08-21	21.88	21.98	21.76	21.97	2377953
2024-08-22	21.99	22.05	21.90	22.05	2829865
2024-08-23	22.14	22.52	22.09	22.48	3922051
2024-08-26	22.59	22.63	22.43	22.47	3953086
2024-08-27	22.36	22.55	22.30	22.51	2404433
2024-08-28	22.50	22.60	22.34	22.45	2559109
2024-08-29	22.44	22.46	22.27	22.37	2168793
2024-08-30	22.46	22.61	22.32	22.59	3674499
2024-09-03	22.52	22.71	22.47	22.63	6031115
2024-09-04	22.65	22.90	22.56	22.68	4256074
2024-09-05	22.84	22.87	22.56	22.60	2879125
2024-09-06	22.62	22.64	22.40	22.59	3830383
2024-09-09	22.62	22.87	22.55	22.83	11297276
2024-09-10	22.90	23.17	22.86	23.15	10636510
2024-09-11	23.00	23.14	22.71	23.14	4517767
2024-09-12	23.16	23.24	22.98	23.23	7989180
2024-09-13	23.36	23.45	23.30	23.45	4766355
2024-09-16	23.52	23.60	23.43	23.53	8984893
2024-09-17	23.53	23.60	23.30	23.36	3489047
2024-09-18	23.39	23.66	23.26	23.31	3617726
2024-09-19	23.49	23.49	23.10	23.26	3819892
2024-09-20	23.16	23.24	23.09	23.19	3314391
2024-09-23	23.31	23.47	23.31	23.45	3386894
2024-09-24	23.36	23.54	23.26	23.33	2550966
2024-09-25	23.37	23.41	23.14	23.21	3034657
2024-09-26	23.21	23.22	22.89	22.96	3881973
2024-09-27	23.10	23.19	22.97	23.01	3644636
2024-09-30	22.94	23.19	22.89	23.17	5179870
2024-10-01	23.23	23.27	22.92	23.01	5787799
2024-10-02	22.83	22.96	22.78	22.91	5202660
2024-10-03	22.87	22.90	22.65	22.74	3319776
2024-10-04	22.61	22.66	22.41	22.60	13692392
2024-10-07	22.50	22.50	22.34	22.46	3653609
2024-10-08	22.52	22.58	22.37	22.47	5972503
2024-10-09	22.42	22.49	22.33	22.47	2300148
2024-10-10	22.39	22.55	22.22	22.31	2504155
2024-10-11	22.41	22.52	22.36	22.52	3910801
2024-10-14	22.47	22.71	22.39	22.66	2917296
2024-10-15	22.75	23.14	22.75	22.96	6650034
2024-10-16	23.00	23.24	22.95	23.20	4218192
2024-10-17	23.11	23.14	22.94	23.02	3087744
2024-10-18	23.07	23.19	22.99	23.18	3260864
2024-10-21	23.06	23.13	22.69	22.71	4722873
2024-10-22	22.65	22.86	22.61	22.77	4317280
2024-10-23	22.73	23.04	22.73	23.00	3393915
2024-10-24	22.97	23.12	22.94	22.98	4074681
2024-10-25	23.13	23.21	22.74	22.76	4868906
2024-10-28	22.90	23.05	22.79	22.83	5772046
2024-10-29	22.73	22.86	22.58	22.63	4087223
2024-10-30	22.66	22.91	22.64	22.71	4475828
2024-10-31	22.56	22.69	22.33	22.34	5434895
2024-11-01	22.47	22.52	22.09	22.10	7406206
2024-11-04	22.16	22.39	22.15	22.33	7214622
2024-11-05	22.22	22.61	22.15	22.61	4169091
2024-11-06	22.61	22.61	21.88	22.14	6405767
2024-11-07	22.18	22.40	22.13	22.34	7752204
2024-11-08	22.43	22.73	22.40	22.68	5475949
2024-11-11	22.64	22.80	22.53	22.53	3411342
2024-11-12	22.45	22.55	22.23	22.26	3757287
2024-11-13	22.40	22.56	22.33	22.39	4385938
2024-11-14	22.35	22.35	22.13	22.17	3626042
2024-11-15	22.11	22.27	22.02	22.23	6495270
2024-11-18	22.17	22.38	22.08	22.38	8182101
2024-11-19	22.31	22.56	22.21	22.52	4331317
2024-11-20	22.43	22.49	22.29	22.45	3290383
2024-11-21	22.45	22.67	22.38	22.59	4080191
2024-11-22	22.67	22.78	22.66	22.74	3484770
2024-11-25	22.84	23.13	22.80	23.02	4966039
2024-11-26	22.96	23.15	22.90	23.11	3598295
2024-11-27	23.22	23.42	23.22	23.26	2504949
2024-11-29	23.32	23.36	23.12	23.13	3512919
2024-12-02	23.07	23.07	22.76	22.84	5593794
2024-12-03	22.87	22.91	22.68	22.71	3366174
2024-12-04	22.70	22.73	22.54	22.66	3372999
2024-12-05	22.57	22.64	22.48	22.63	2624471
2024-12-06	22.66	22.73	22.47	22.59	3011844
2024-12-09	22.61	22.71	22.58	22.66	3213576
2024-12-10	22.64	22.64	22.23	22.07	3261350
2024-12-11	22.09	22.17	21.93	21.97	4861041
2024-12-12	21.93	22.21	21.93	21.96	3886585
2024-12-13	21.93	22.00	21.84	21.92	5617244
2024-12-16	21.93	22.07	21.81	21.82	4958804
2024-12-17	21.72	21.92	21.66	21.75	4957439
2024-12-18	21.68	21.78	20.86	20.87	4465753
2024-12-19	20.90	21.06	20.54	20.55	6795668
2024-12-20	20.56	21.11	20.56	20.87	9554394
2024-12-23	20.81	20.98	20.73	20.97	24499960
2024-12-24	20.90	21.12	20.86	21.10	3356620
2024-12-26	21.01	21.17	20.93	21.14	11638338
2024-12-27	21.05	21.19	20.89	20.94	6412174
2024-12-30	20.87	20.90	20.64	20.84	5409079
2024-12-31	21.01	21.08	20.85	21.06	7675791
2025-01-02	21.04	21.07	20.79	20.86	7124659
2025-01-03	20.90	21.14	20.83	21.12	5761199
2025-01-06	21.13	21.17	20.79	20.79	10402969
2025-01-07	20.90	20.99	20.60	20.64	7814102
2025-01-08	20.64	20.72	20.45	20.69	6304989
2025-01-10	20.40	20.44	20.20	20.20	7520596
2025-01-13	20.20	20.50	20.15	20.47	5705509
2025-01-14	20.51	20.71	20.50	20.68	6950830
2025-01-15	21.12	21.20	20.69	20.69	4663652
2025-01-16	20.77	21.15	20.69	21.13	4160359
2025-01-17	21.22	21.26	21.11	21.12	4399851
2025-01-21	21.20	21.51	21.20	21.48	4336158
2025-01-22	21.43	21.43	21.09	21.09	5250590
2025-01-23	21.13	21.25	20.93	21.24	4368148
2025-01-24	21.20	21.46	21.17	21.33	3713828
2025-01-27	21.29	21.60	21.29	21.60	6707441
2025-01-28	21.51	21.51	21.25	21.30	4775825
2025-01-29	21.30	21.36	20.91	21.03	4961662
2025-01-30	21.30	21.46	21.10	21.28	5484280
2025-01-31	21.23	21.44	21.17	21.22	7579005
2025-02-03	21.02	21.28	20.86	21.19	6245123
2025-02-04	21.04	21.24	20.97	21.16	5539519
2025-02-05	21.35	21.54	21.21	21.45	7436015
2025-02-06	21.57	21.59	21.40	21.55	5887043
2025-02-07	21.59	21.60	21.37	21.49	5978934
2025-02-10	21.51	21.53	21.32	21.49	4802378
2025-02-11	21.40	21.62	21.36	21.62	4358251
2025-02-12	21.21	21.50	21.19	21.43	5930518
2025-02-13	21.38	21.67	21.36	21.63	6163869
2025-02-14	21.68	21.78	21.50	21.52	4855201
2025-02-18	21.47	21.68	21.44	21.60	6018832
2025-02-19	21.51	21.64	21.47	21.56	6006571
2025-02-20	21.53	21.76	21.47	21.72	5113373
2025-02-21	21.73	21.78	21.44	21.58	7090288
2025-02-24	21.59	21.78	21.49	21.65	6978803
2025-02-25	21.71	22.02	21.71	21.93	5474947
2025-02-26	21.96	22.00	21.72	21.81	5100092
2025-02-27	21.80	22.03	21.77	21.92	4879011
2025-02-28	22.03	22.13	21.86	22.08	6902785
2025-03-03	22.12	22.37	22.09	22.24	6527186
2025-03-04	22.22	22.41	21.95	21.98	6481818
2025-03-05	21.84	22.23	21.79	22.18	6788399
2025-03-06	22.02	22.05	21.59	21.67	9952308
2025-03-07	21.68	21.92	21.60	21.83	6199659
2025-03-10	21.81	22.05	21.51	21.61	7385257
2025-03-11	21.65	21.74	21.24	21.37	8552586
2025-03-12	21.41	21.45	21.16	21.25	6927514
2025-03-13	21.28	21.43	20.84	20.88	6326340
2025-03-14	21.05	21.29	20.92	21.28	5364029
2025-03-17	21.23	21.69	21.23	21.61	5794608
2025-03-18	21.58	21.73	21.44	21.53	5157356
2025-03-19	21.53	21.69	21.35	21.55	7649057
2025-03-20	21.54	21.64	21.42	21.50	4060480
2025-03-21	21.38	21.43	21.14	21.24	6907108
2025-03-24	21.38	21.59	21.30	21.55	4794399
2025-03-25	21.51	21.55	21.17	21.22	4770656
2025-03-26	21.27	21.40	21.21	21.32	4726414
2025-03-27	21.36	21.54	21.23	21.27	5567987
2025-03-28	21.36	21.40	21.15	21.30	5244206
2025-03-31	21.35	21.64	21.34	21.51	7173016
2025-04-01	21.60	21.63	21.26	21.53	6573403
2025-04-02	21.46	21.64	21.37	21.62	5422002
2025-04-03	21.30	21.58	20.90	20.95	10944070
2025-04-04	20.78	20.78	20.00	20.01	16914106
2025-04-07	19.55	20.22	19.02	19.43	19345001
2025-04-08	19.89	19.96	18.72	18.94	16768155
2025-04-09	18.66	20.13	18.25	20.06	17861792
2025-04-10	19.85	20.07	19.13	19.61	12818431
2025-04-11	19.50	19.92	19.27	19.88	9029252
2025-04-14	20.05	20.42	19.99	20.28	7427668
2025-04-15	20.35	20.48	20.24	20.34	5459157
2025-04-16	20.37	20.62	20.24	20.37	6470321
2025-04-17	20.43	20.85	20.43	20.68	5844389
2025-04-21	20.52	20.55	20.02	20.28	6501557
2025-04-22	20.51	20.75	20.44	20.63	19803433
2025-04-23	20.82	21.05	20.51	20.62	7630009
2025-04-24	20.67	20.84	20.55	20.69	7649126
2025-04-25	20.71	20.74	20.50	20.64	7399634
2025-04-28	20.65	20.84	20.58	20.82	6123898
2025-04-29	20.82	21.00	20.70	20.89	6776087
2025-04-30	20.77	21.10	20.65	21.03	6870446
2025-05-01	21.08	21.26	20.94	21.08	5430372
2025-05-02	21.31	21.39	21.22	21.32	4920571
2025-05-05	21.29	21.40	21.16	21.28	4707257
2025-05-06	21.17	21.30	21.02	21.15	4935690
2025-05-07	21.17	21.34	21.12	21.15	4525111
2025-05-08	21.23	21.26	20.98	21.06	5693358
2025-05-09	21.07	21.28	21.03	21.22	4470894
2025-05-12	21.46	21.46	21.17	21.25	9106221
2025-05-13	21.26	21.30	20.91	20.99	8266626
2025-05-14	20.91	20.91	20.69	20.79	5928481
2025-05-15	20.87	21.19	20.86	21.19	5992918
2025-05-16	21.19	21.46	21.16	21.44	3995891
2025-05-19	21.30	21.50	21.25	21.49	4645430
2025-05-20	21.33	21.45	21.32	21.37	4544076
2025-05-21	21.25	21.29	20.80	20.81	5941913
2025-05-22	20.82	20.83	20.56	20.72	5494738
2025-05-23	20.68	20.79	20.60	20.73	6241829
2025-05-27	20.92	21.15	20.82	21.10	5074834
2025-05-28	21.08	21.09	20.92	21.07	7278926
2025-05-29	21.07	21.35	21.05	21.27	8647681
2025-05-30	21.18	21.34	21.07	21.29	9627711
2025-06-02	21.16	21.31	20.93	21.29	7079422
2025-06-03	21.25	21.28	21.06	21.23	6348648
2025-06-04	21.20	21.34	21.11	21.23	5459381
2025-06-05	21.30	21.32	21.11	21.23	5556070
2025-06-06	21.34	21.43	21.22	21.33	4393048
2025-06-09	21.34	21.49	21.18	21.36	6674942
2025-06-10	21.39	21.55	21.39	21.52	5790130
2025-06-11	21.55	21.63	21.31	21.38	7268537
2025-06-12	21.38	21.49	21.32	21.49	5304509
2025-06-13	21.29	21.46	21.13	21.29	6369297
2025-06-16	21.38	21.55	21.21	21.30	5977735
2025-06-17	21.29	21.37	21.14	21.24	5547214
2025-06-18	21.29	21.48	21.20	21.32	5217196
2025-06-20	21.39	21.50	21.27	21.30	5196251
2025-06-23	21.34	21.63	21.31	21.60	6118275
2025-06-24	21.64	21.74	21.51	21.51	6198850
2025-06-25	21.37	21.37	20.98	21.00	10769359
2025-06-26	21.04	21.04	20.74	20.97	7392599
2025-06-27	21.01	21.23	20.93	20.99	7391612
2025-06-30	21.02	21.16	20.76	21.16	9451887
2025-07-01	21.12	21.47	21.08	21.27	8983031
2025-07-02	21.24	21.38	21.16	21.35	5976373
2025-07-03	21.36	21.45	21.27	21.35	4455810

Explore More About SCHH

Coins representing dividend payouts and trends

SCHH Dividend History

Discover Schwab U.S. REIT'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

SCHH Stock Split History

Discover Schwab U.S. REIT'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

SCHH Historical Prices

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

Web Analytics