SCHM Historical Prices

Summary

Key Stock Metrics

24.64

(August 5, 2024)

52-Week Low

30.28

(November 25, 2024)

52-Week High

30.28

(November 25, 2024)

All-Time High

26.10

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-01-13	8.41	8.41	8.37	8.38	36312
2011-01-14	8.38	8.43	8.38	8.43	99387
2011-01-18	8.44	8.49	8.43	8.49	85074
2011-01-19	8.50	8.50	8.35	8.36	167727
2011-01-20	8.34	8.34	8.27	8.30	48099
2011-01-21	8.36	8.36	8.29	8.29	51456
2011-01-24	8.30	8.38	8.30	8.37	119532
2011-01-25	8.34	8.36	8.30	8.36	107586
2011-01-26	8.42	8.47	8.40	8.46	122019
2011-01-27	8.45	8.52	8.45	8.50	80376
2011-01-28	8.52	8.53	8.34	8.35	335253
2011-01-31	8.41	8.57	8.38	8.42	169977
2011-02-01	8.49	8.56	8.48	8.55	420078
2011-02-02	8.53	8.57	8.52	8.53	1344312
2011-02-03	8.53	8.57	8.47	8.56	97908
2011-02-04	8.58	8.61	8.55	8.61	119289
2011-02-07	8.65	8.71	8.64	8.68	301857
2011-02-08	8.70	8.72	8.66	8.71	302322
2011-02-09	8.71	8.72	8.67	8.68	166062
2011-02-10	8.66	8.73	8.64	8.72	184233
2011-02-11	8.71	8.82	8.71	8.82	233553
2011-02-14	8.84	8.86	8.82	8.86	315093
2011-02-15	8.84	8.85	8.81	8.81	252948
2011-02-16	8.86	8.90	8.86	8.89	155616
2011-02-17	8.89	8.95	8.88	8.93	206688
2011-02-18	8.96	8.96	8.91	8.93	160092
2011-02-22	8.86	8.87	8.70	8.71	233430
2011-02-23	8.72	8.73	8.51	8.59	174477
2011-02-24	8.58	8.65	8.50	8.60	224913
2011-02-25	8.66	8.76	8.65	8.76	208152
2011-02-28	8.83	8.83	8.74	8.78	133812
2011-03-01	8.83	8.83	8.62	8.64	113874
2011-03-02	8.64	8.72	8.64	8.69	61569
2011-03-03	8.79	8.87	8.79	8.86	220734
2011-03-04	8.87	8.87	8.76	8.81	149148
2011-03-07	8.88	8.88	8.66	8.71	128628
2011-03-08	8.74	8.82	8.68	8.79	71817
2011-03-09	8.79	8.79	8.73	8.77	66192
2011-03-10	8.68	8.68	8.58	8.61	293574
2011-03-11	8.53	8.70	8.53	8.68	247020
2011-03-14	8.64	8.64	8.56	8.62	111801
2011-03-15	8.44	8.59	8.36	8.56	218418
2011-03-16	8.53	8.58	8.42	8.44	295482
2011-03-17	8.58	8.58	8.47	8.50	321441
2011-03-18	8.59	8.59	8.53	8.54	292449
2011-03-21	8.65	8.70	8.63	8.69	200133
2011-03-22	8.70	8.71	8.63	8.64	107829
2011-03-23	8.64	8.67	8.57	8.65	113145
2011-03-24	8.71	8.75	8.63	8.74	132750
2011-03-25	8.77	8.85	8.74	8.80	213213
2011-03-28	8.83	8.83	8.75	8.76	670533
2011-03-29	8.76	8.83	8.72	8.83	310833
2011-03-30	8.86	8.94	8.86	8.92	246180
2011-03-31	8.92	8.97	8.91	8.96	220059
2011-04-01	9.01	9.04	8.98	9.01	186864
2011-04-04	9.05	9.05	9.01	9.02	94782
2011-04-05	9.04	9.11	9.03	9.07	89589
2011-04-06	9.15	9.15	9.05	9.08	193395
2011-04-07	9.11	9.11	9.00	9.03	235746
2011-04-08	9.09	9.09	8.92	8.97	102675
2011-04-11	9.00	9.00	8.89	8.91	77256
2011-04-12	8.87	8.88	8.80	8.82	186987
2011-04-13	8.89	8.90	8.82	8.85	84900
2011-04-14	8.80	8.87	8.79	8.87	84546
2011-04-15	8.89	8.94	8.86	8.93	81822
2011-04-18	8.85	8.85	8.75	8.81	324243
2011-04-19	8.84	8.85	8.79	8.85	150048
2011-04-20	9.01	9.01	8.97	8.99	165249
2011-04-21	9.06	9.06	9.01	9.06	165105
2011-04-25	9.05	9.08	9.03	9.07	178245
2011-04-26	9.08	9.16	9.08	9.14	440721
2011-04-27	9.17	9.21	9.11	9.20	249651
2011-04-28	9.20	9.24	9.19	9.22	258807
2011-04-29	9.24	9.26	9.20	9.25	144300
2011-05-02	9.30	9.30	9.19	9.21	202086
2011-05-03	9.20	9.20	9.08	9.11	183483
2011-05-04	9.12	9.12	9.00	9.04	225663
2011-05-05	8.99	9.09	8.96	9.02	137058
2011-05-06	9.12	9.15	9.02	9.05	215511
2011-05-09	9.06	9.14	9.05	9.14	148989
2011-05-10	9.16	9.25	9.15	9.23	173949
2011-05-11	9.23	9.23	9.09	9.14	237429
2011-05-12	9.09	9.19	9.05	9.18	63786
2011-05-13	9.19	9.19	9.08	9.08	64944
2011-05-16	9.05	9.11	9.00	9.01	248799
2011-05-17	8.96	8.99	8.90	8.95	107196
2011-05-18	8.97	9.10	8.96	9.10	73128
2011-05-19	9.16	9.16	9.06	9.12	107730
2011-05-20	9.10	9.10	9.01	9.06	248865
2011-05-23	8.93	8.95	8.90	8.91	368934
2011-05-24	8.94	8.96	8.87	8.89	85860
2011-05-25	8.88	8.98	8.87	8.96	62430
2011-05-26	8.95	9.05	8.94	9.03	381855
2011-05-27	9.08	9.11	9.06	9.09	83052
2011-05-31	9.20	9.20	9.11	9.17	90495
2011-06-01	9.17	9.17	8.96	8.97	107625
2011-06-02	8.98	9.00	8.91	8.95	63402
2011-06-03	8.83	8.91	8.80	8.84	135087
2011-06-06	8.82	8.83	8.69	8.70	152511
2011-06-07	8.75	8.78	8.71	8.72	106053
2011-06-08	8.70	8.71	8.63	8.63	128916
2011-06-09	8.63	8.72	8.63	8.69	217692
2011-06-10	8.64	8.65	8.53	8.56	688206
2011-06-13	8.55	8.60	8.49	8.52	60732
2011-06-14	8.61	8.70	8.61	8.66	123462
2011-06-15	8.59	8.65	8.52	8.54	61875
2011-06-16	8.54	8.58	8.45	8.52	748185
2011-06-17	8.61	8.61	8.53	8.55	63180
2011-06-20	8.50	8.59	8.49	8.57	274443
2011-06-21	8.63	8.75	8.63	8.74	349209
2011-06-22	8.71	8.78	8.70	8.70	151773
2011-06-23	8.57	8.70	8.52	8.70	84642
2011-06-24	8.71	8.71	8.60	8.61	73005
2011-06-27	8.61	8.68	8.58	8.66	67344
2011-06-28	8.69	8.79	8.69	8.79	459198
2011-06-29	8.84	8.88	8.78	8.86	286824
2011-06-30	8.89	8.95	8.88	8.93	190647
2011-07-01	8.96	9.08	8.92	9.08	193590
2011-07-05	9.12	9.12	9.03	9.07	796233
2011-07-06	9.07	9.11	9.03	9.11	926124
2011-07-07	9.20	9.23	9.18	9.20	302235
2011-07-08	9.10	9.14	9.06	9.14	103782
2011-07-11	9.03	9.04	8.91	8.93	177978
2011-07-12	8.91	8.97	8.90	8.90	43590
2011-07-13	8.93	9.02	8.92	8.93	136098
2011-07-14	8.95	8.98	8.80	8.82	39450
2011-07-15	8.85	8.86	8.79	8.86	80514
2011-07-18	8.84	8.84	8.70	8.75	287502
2011-07-19	8.81	8.91	8.81	8.91	49461
2011-07-20	8.94	8.94	8.88	8.91	79173
2011-07-21	8.95	9.03	8.94	9.00	536082
2011-07-22	8.98	9.04	8.98	9.03	200250
2011-07-25	8.92	9.02	8.92	8.96	78120
2011-07-26	8.95	8.96	8.91	8.91	90078
2011-07-27	8.86	8.86	8.67	8.68	518388
2011-07-28	8.67	8.76	8.63	8.63	162465
2011-07-29	8.51	8.65	8.47	8.59	261375
2011-08-01	8.72	8.73	8.47	8.54	338064
2011-08-02	8.50	8.56	8.27	8.27	290151
2011-08-03	8.29	8.31	8.09	8.31	1639092
2011-08-04	8.17	8.17	7.79	7.79	893784
2011-08-05	7.90	7.91	7.48	7.68	963465
2011-08-08	7.37	7.49	7.02	7.02	888939
2011-08-09	7.20	7.47	7.00	7.47	587379
2011-08-10	7.30	7.46	7.21	7.21	288888
2011-08-11	7.25	7.69	7.25	7.59	184578
2011-08-12	7.67	7.71	7.58	7.65	436698
2011-08-15	7.72	7.86	7.72	7.86	1179819
2011-08-16	7.75	7.81	7.68	7.76	330207
2011-08-17	7.81	7.84	7.66	7.71	214608
2011-08-18	7.46	7.46	7.23	7.28	716883
2011-08-19	7.17	7.38	7.14	7.15	470889
2011-08-22	7.36	7.36	7.11	7.15	188427
2011-08-23	7.18	7.42	7.13	7.42	212589
2011-08-24	7.39	7.53	7.38	7.53	60444
2011-08-25	7.59	7.61	7.36	7.37	97185
2011-08-26	7.32	7.57	7.22	7.54	97614
2011-08-29	7.65	7.84	7.65	7.84	717276
2011-08-30	7.80	7.94	7.79	7.90	219423
2011-08-31	7.94	8.04	7.86	7.92	151119
2011-09-01	7.94	7.99	7.79	7.80	159810
2011-09-02	7.63	7.69	7.55	7.59	364353
2011-09-06	7.32	7.51	7.30	7.51	755070
2011-09-07	7.65	7.79	7.64	7.79	42903
2011-09-08	7.72	7.81	7.68	7.68	51912
2011-09-09	7.61	7.64	7.42	7.48	210039
2011-09-12	7.35	7.49	7.33	7.49	295443
2011-09-13	7.53	7.63	7.48	7.61	254628
2011-09-14	7.67	7.82	7.55	7.75	197238
2011-09-15	7.82	7.85	7.74	7.84	658938
2011-09-16	7.87	7.90	7.81	7.85	274308
2011-09-19	7.68	7.77	7.63	7.73	115284
2011-09-20	7.76	7.82	7.64	7.64	54498
2011-09-21	7.63	7.66	7.37	7.37	210486
2011-09-22	7.15	7.20	7.00	7.11	751503
2011-09-23	7.07	7.18	7.04	7.16	253308
2011-09-26	7.23	7.33	7.08	7.32	187965
2011-09-27	7.47	7.60	7.41	7.43	116391
2011-09-28	7.48	7.49	7.21	7.21	157386
2011-09-29	7.36	7.37	7.12	7.27	103443
2011-09-30	7.16	7.23	7.08	7.08	85785
2011-10-03	7.01	7.06	6.76	6.76	140244
2011-10-04	6.70	7.00	6.62	7.00	178098
2011-10-05	7.02	7.15	6.95	7.15	42447
2011-10-06	7.14	7.33	7.14	7.33	698592
2011-10-07	7.39	7.39	7.21	7.22	643386
2011-10-10	7.40	7.49	7.38	7.49	48360
2011-10-11	7.41	7.52	7.41	7.49	123054
2011-10-12	7.55	7.68	7.55	7.61	137046
2011-10-13	7.53	7.61	7.47	7.59	263085
2011-10-14	7.67	7.74	7.62	7.72	211605
2011-10-17	7.68	7.70	7.52	7.52	117195
2011-10-18	7.55	7.75	7.49	7.71	94302
2011-10-19	7.68	7.74	7.59	7.60	94716
2011-10-20	7.63	7.64	7.48	7.64	66096
2011-10-21	7.72	7.82	7.72	7.81	583290
2011-10-24	7.88	8.05	7.87	8.02	251835
2011-10-25	8.01	8.01	7.84	7.84	128970
2011-10-26	7.95	7.98	7.80	7.95	206523
2011-10-27	8.27	8.35	8.14	8.27	281349
2011-10-28	8.26	8.32	8.24	8.28	108366
2011-10-31	8.22	8.22	8.08	8.08	113994
2011-11-01	7.92	7.95	7.75	7.83	995655
2011-11-02	7.94	8.03	7.89	7.99	836835
2011-11-03	8.09	8.18	7.93	8.17	127011
2011-11-04	8.09	8.18	8.01	8.15	110562
2011-11-07	8.17	8.19	8.03	8.17	196695
2011-11-08	8.23	8.25	8.09	8.25	172998
2011-11-09	8.05	8.06	7.89	7.90	304941
2011-11-10	8.01	8.03	7.91	7.96	239103
2011-11-11	8.06	8.16	8.04	8.14	177372
2011-11-14	8.10	8.12	8.02	8.05	65355
2011-11-15	8.04	8.15	7.99	8.12	135447
2011-11-16	8.04	8.15	8.00	8.01	89106
2011-11-17	7.99	7.99	7.81	7.83	88848
2011-11-18	7.89	7.89	7.81	7.84	166779
2011-11-21	7.72	7.73	7.63	7.70	860022
2011-11-22	7.68	7.72	7.62	7.66	429861
2011-11-23	7.60	7.60	7.46	7.47	330090
2011-11-25	7.42	7.53	7.40	7.45	38817
2011-11-28	7.72	7.74	7.64	7.68	833748
2011-11-29	7.71	7.77	7.67	7.71	222249
2011-11-30	7.98	8.05	7.95	8.05	173883
2011-12-01	8.04	8.11	8.01	8.03	258540
2011-12-02	8.15	8.17	8.04	8.05	736131
2011-12-05	8.19	8.23	8.10	8.14	1266804
2011-12-06	8.16	8.17	8.08	8.13	131355
2011-12-07	8.08	8.13	7.98	8.11	292413
2011-12-08	8.04	8.05	7.88	7.89	231111
2011-12-09	7.97	8.08	7.93	8.07	120225
2011-12-12	7.97	7.97	7.88	7.94	238839
2011-12-13	8.03	8.03	7.77	7.80	200991
2011-12-14	7.77	7.77	7.67	7.69	325605
2011-12-15	7.81	7.81	7.70	7.74	116481
2011-12-16	7.81	7.88	7.78	7.80	110130
2011-12-19	7.83	7.84	7.64	7.65	337503
2011-12-20	7.81	7.92	7.81	7.92	101937
2011-12-21	7.90	7.95	7.82	7.94	160152
2011-12-22	7.97	8.05	7.96	8.03	86970
2011-12-23	8.06	8.08	8.04	8.08	113613
2011-12-27	8.08	8.13	8.06	8.10	118062
2011-12-28	8.12	8.12	7.96	7.97	2771715
2011-12-29	8.00	8.08	8.00	8.07	174417
2011-12-30	8.07	8.09	8.04	8.04	374499
2012-01-03	8.22	8.24	8.11	8.12	387495
2012-01-04	8.09	8.13	8.06	8.12	238479
2012-01-05	8.07	8.19	8.02	8.18	131211
2012-01-06	8.17	8.21	8.14	8.18	136989
2012-01-09	8.21	8.22	8.16	8.21	678882
2012-01-10	8.30	8.33	8.30	8.32	201624
2012-01-11	8.29	8.35	8.28	8.34	265074
2012-01-12	8.37	8.38	8.30	8.38	188580
2012-01-13	8.31	8.33	8.25	8.33	277473
2012-01-17	8.40	8.42	8.32	8.34	490596
2012-01-18	8.35	8.47	8.33	8.47	181113
2012-01-19	8.50	8.56	8.48	8.54	236796
2012-01-20	8.54	8.54	8.50	8.52	140841
2012-01-23	8.53	8.58	8.47	8.52	1168773
2012-01-24	8.47	8.55	8.44	8.54	166566
2012-01-25	8.53	8.66	8.51	8.65	90909
2012-01-26	8.71	8.72	8.57	8.60	325626
2012-01-27	8.61	8.65	8.60	8.64	70749
2012-01-30	8.57	8.60	8.51	8.58	174279
2012-01-31	8.65	8.66	8.53	8.58	396966
2012-02-01	8.65	8.76	8.65	8.74	218922
2012-02-02	8.75	8.78	8.73	8.74	123651
2012-02-03	8.86	8.91	8.84	8.90	294699
2012-02-06	8.87	8.90	8.85	8.90	114276
2012-02-07	8.88	8.93	8.85	8.91	175767
2012-02-08	8.94	8.98	8.88	8.94	222171
2012-02-09	8.99	8.99	8.89	8.96	255489
2012-02-10	8.88	8.91	8.84	8.88	303891
2012-02-13	8.97	8.97	8.90	8.96	231651
2012-02-14	8.92	8.94	8.89	8.94	296550
2012-02-15	8.99	8.99	8.89	8.92	297033
2012-02-16	8.92	9.05	8.92	9.04	187938
2012-02-17	9.09	9.09	9.02	9.04	844770
2012-02-21	9.06	9.07	8.96	9.00	262608
2012-02-22	8.97	9.00	8.93	8.95	252309
2012-02-23	8.94	9.03	8.90	9.03	153732
2012-02-24	9.03	9.07	9.01	9.03	210480
2012-02-27	8.96	9.06	8.92	9.03	233817
2012-02-28	9.04	9.06	8.98	9.02	108210
2012-02-29	9.02	9.06	8.96	8.97	253689
2012-03-01	9.00	9.07	9.00	9.04	198534
2012-03-02	9.03	9.05	8.94	8.98	125745
2012-03-05	8.96	8.96	8.88	8.93	193857
2012-03-06	8.82	8.83	8.72	8.75	288000
2012-03-07	8.77	8.85	8.76	8.84	155271
2012-03-08	8.92	8.96	8.86	8.95	399390
2012-03-09	8.96	9.06	8.95	9.03	313899
2012-03-12	9.04	9.05	8.98	9.00	337719
2012-03-13	9.06	9.17	9.04	9.17	234702
2012-03-14	9.17	9.19	9.10	9.13	286929
2012-03-15	9.13	9.20	9.10	9.20	259251
2012-03-16	9.20	9.20	9.17	9.18	130119
2012-03-19	9.15	9.23	9.14	9.18	294276
2012-03-20	9.12	9.13	9.07	9.12	249225
2012-03-21	9.12	9.14	9.08	9.10	269358
2012-03-22	9.03	9.04	8.96	9.01	242625
2012-03-23	9.01	9.06	8.94	9.06	107676
2012-03-26	9.15	9.18	9.13	9.18	356250
2012-03-27	9.19	9.20	9.16	9.16	105333
2012-03-28	9.16	9.16	9.04	9.10	205716
2012-03-29	9.04	9.09	8.98	9.08	139302
2012-03-30	9.14	9.15	9.06	9.08	140181
2012-04-02	9.07	9.18	9.06	9.13	183093
2012-04-03	9.13	9.17	9.08	9.14	161511
2012-04-04	9.05	9.07	8.98	9.03	476961
2012-04-05	9.01	9.03	8.98	8.99	282264
2012-04-09	8.85	8.88	8.83	8.86	467550
2012-04-10	8.85	8.86	8.65	8.66	1074795
2012-04-11	8.75	8.78	8.73	8.76	546801
2012-04-12	8.77	8.93	8.77	8.93	147108
2012-04-13	8.89	8.90	8.82	8.82	108597
2012-04-16	8.87	8.88	8.78	8.82	99672
2012-04-17	8.90	8.99	8.90	8.96	88566
2012-04-18	8.91	8.94	8.89	8.92	73356
2012-04-19	8.91	8.99	8.84	8.89	107352
2012-04-20	8.94	8.96	8.91	8.91	95553
2012-04-23	8.78	8.81	8.72	8.81	224373
2012-04-24	8.82	8.86	8.79	8.83	73824
2012-04-25	8.90	8.98	8.90	8.98	143139
2012-04-26	8.96	9.06	8.96	9.05	202692
2012-04-27	9.08	9.10	9.01	9.09	108462
2012-04-30	9.08	9.08	9.01	9.03	323076
2012-05-01	9.03	9.17	9.00	9.08	331137
2012-05-02	9.02	9.10	9.02	9.09	153171
2012-05-03	9.10	9.10	8.96	8.98	145752
2012-05-04	8.93	8.93	8.82	8.85	275721
2012-05-07	8.80	8.85	8.80	8.84	120663
2012-05-08	8.77	8.78	8.62	8.78	233763
2012-05-09	8.68	8.78	8.63	8.74	345546
2012-05-10	8.81	8.82	8.73	8.75	116817
2012-05-11	8.68	8.83	8.68	8.77	107565
2012-05-14	8.68	8.70	8.62	8.64	1236591
2012-05-15	8.64	8.68	8.57	8.59	212472
2012-05-16	8.62	8.66	8.51	8.52	275346
2012-05-17	8.53	8.53	8.29	8.30	287343
2012-05-18	8.31	8.32	8.18	8.19	467715
2012-05-21	8.21	8.38	8.18	8.37	1148385
2012-05-22	8.39	8.46	8.35	8.39	153291
2012-05-23	8.33	8.46	8.27	8.44	166539
2012-05-24	8.48	8.49	8.38	8.47	84786
2012-05-25	8.48	8.50	8.45	8.47	95532
2012-05-29	8.56	8.61	8.51	8.58	131679
2012-05-30	8.49	8.49	8.39	8.41	121791
2012-05-31	8.42	8.42	8.28	8.38	120585
2012-06-01	8.21	8.24	8.12	8.13	340047
2012-06-04	8.15	8.17	8.00	8.07	144498
2012-06-05	8.04	8.20	8.04	8.19	227628
2012-06-06	8.26	8.38	8.26	8.37	192093
2012-06-07	8.49	8.50	8.33	8.34	130209
2012-06-08	8.32	8.42	8.28	8.41	80073
2012-06-11	8.53	8.53	8.24	8.24	89388
2012-06-12	8.28	8.34	8.23	8.34	55821
2012-06-13	8.32	8.35	8.21	8.23	99231
2012-06-14	8.24	8.33	8.22	8.30	141774
2012-06-15	8.33	8.39	8.31	8.38	55746
2012-06-18	8.32	8.42	8.29	8.41	421971
2012-06-19	8.47	8.54	8.44	8.52	538617
2012-06-20	8.53	8.54	8.46	8.51	115704
2012-06-21	8.51	8.51	8.28	8.28	188898
2012-06-22	8.32	8.35	8.28	8.34	59244
2012-06-25	8.23	8.23	8.14	8.18	87315
2012-06-26	8.19	8.25	8.15	8.23	91848
2012-06-27	8.25	8.31	8.25	8.31	75063
2012-06-28	8.24	8.33	8.22	8.33	76392
2012-06-29	8.52	8.57	8.48	8.57	159192
2012-07-02	8.60	8.63	8.56	8.62	192423
2012-07-03	8.63	8.72	8.61	8.71	168153
2012-07-05	8.71	8.73	8.64	8.70	91122
2012-07-06	8.62	8.63	8.55	8.59	66945
2012-07-09	8.59	8.59	8.52	8.55	730503
2012-07-10	8.59	8.60	8.42	8.46	120417
2012-07-11	8.47	8.48	8.39	8.44	113358
2012-07-12	8.38	8.44	8.33	8.41	59040
2012-07-13	8.45	8.54	8.45	8.53	77961
2012-07-16	8.53	8.53	8.44	8.50	66660
2012-07-17	8.54	8.55	8.42	8.55	80475
2012-07-18	8.51	8.62	8.50	8.60	82908
2012-07-19	8.64	8.64	8.58	8.62	153816
2012-07-20	8.57	8.57	8.53	8.53	86145
2012-07-23	8.41	8.45	8.36	8.43	578286
2012-07-24	8.46	8.46	8.27	8.31	192309
2012-07-25	8.34	8.37	8.28	8.32	65661
2012-07-26	8.44	8.48	8.37	8.44	82446
2012-07-27	8.48	8.64	8.48	8.61	141753
2012-07-30	8.63	8.65	8.57	8.60	42624
2012-07-31	8.59	8.61	8.55	8.56	46338
2012-08-01	8.58	8.58	8.48	8.48	50202
2012-08-02	8.44	8.48	8.37	8.44	96795
2012-08-03	8.61	8.62	8.56	8.59	75852
2012-08-06	8.61	8.66	8.61	8.64	55011
2012-08-07	8.69	8.76	8.69	8.72	495468
2012-08-08	8.68	8.75	8.68	8.74	65400
2012-08-09	8.74	8.78	8.74	8.77	115572
2012-08-10	8.73	8.77	8.72	8.77	478272
2012-08-13	8.77	8.78	8.70	8.75	285579
2012-08-14	8.81	8.81	8.73	8.74	113016
2012-08-15	8.73	8.79	8.73	8.79	86823
2012-08-16	8.80	8.89	8.79	8.87	111867
2012-08-17	8.89	8.92	8.88	8.92	155664
2012-08-20	8.90	8.91	8.86	8.89	78789
2012-08-21	8.95	9.00	8.88	8.90	112251
2012-08-22	8.89	8.90	8.84	8.89	69033
2012-08-23	8.87	8.87	8.80	8.83	188205
2012-08-24	8.81	8.87	8.78	8.86	109320
2012-08-27	8.89	8.89	8.83	8.84	307980
2012-08-28	8.86	8.87	8.82	8.85	96654
2012-08-29	8.86	8.89	8.84	8.87	60165
2012-08-30	8.83	8.83	8.77	8.81	99153
2012-08-31	8.88	8.88	8.79	8.86	62679
2012-09-04	8.87	8.93	8.80	8.91	190017
2012-09-05	8.91	8.92	8.88	8.90	55752
2012-09-06	8.97	9.09	8.95	9.08	248502
2012-09-07	9.09	9.14	9.09	9.12	105426
2012-09-10	9.12	9.14	9.09	9.09	338943
2012-09-11	9.10	9.13	9.10	9.12	144339
2012-09-12	9.16	9.17	9.14	9.17	223527
2012-09-13	9.19	9.29	9.13	9.27	105291
2012-09-14	9.33	9.40	9.31	9.37	262437
2012-09-17	9.32	9.32	9.23	9.25	545808
2012-09-18	9.24	9.24	9.18	9.20	109644
2012-09-19	9.23	9.25	9.18	9.23	375909
2012-09-20	9.18	9.18	9.11	9.18	159474
2012-09-21	9.24	9.25	9.18	9.18	228072
2012-09-24	9.13	9.17	9.11	9.14	340479
2012-09-25	9.18	9.18	9.00	9.00	389151
2012-09-26	9.00	9.00	8.88	8.91	400692
2012-09-27	8.96	9.04	8.92	9.02	149187
2012-09-28	8.98	9.02	8.94	9.00	416751
2012-10-01	9.03	9.05	8.94	8.98	211341
2012-10-02	9.00	9.01	8.98	9.01	77886
2012-10-03	9.04	9.05	8.98	9.03	120918
2012-10-04	9.07	9.11	9.04	9.11	78486
2012-10-05	9.16	9.18	9.10	9.11	193986
2012-10-08	9.08	9.11	9.07	9.09	131295
2012-10-09	9.08	9.10	9.00	9.01	173643
2012-10-10	9.02	9.02	8.94	8.94	268476
2012-10-11	9.00	9.04	8.99	9.00	115512
2012-10-12	9.00	9.01	8.93	8.95	100458
2012-10-15	8.98	9.02	8.92	9.02	196557
2012-10-16	9.05	9.11	9.05	9.11	90447
2012-10-17	9.13	9.19	9.11	9.18	101733
2012-10-18	9.17	9.21	9.14	9.18	136059
2012-10-19	9.15	9.15	9.02	9.06	187842
2012-10-22	9.05	9.06	8.98	9.04	99957
2012-10-23	8.93	8.98	8.87	8.96	227247
2012-10-24	9.00	9.00	8.91	8.92	171186
2012-10-25	8.98	8.99	8.89	8.94	87258
2012-10-26	8.96	8.97	8.86	8.92	154401
2012-10-31	8.93	8.97	8.90	8.96	131247
2012-11-01	8.97	9.13	8.97	9.13	155169
2012-11-02	9.17	9.19	9.02	9.02	160641
2012-11-05	9.02	9.08	8.99	9.07	264159
2012-11-06	9.10	9.17	9.10	9.15	174369
2012-11-07	9.06	9.06	8.93	8.98	318444
2012-11-08	8.99	9.00	8.88	8.88	168057
2012-11-09	8.83	8.94	8.83	8.87	209919
2012-11-12	8.93	8.93	8.85	8.86	90186
2012-11-13	8.79	8.90	8.79	8.84	209880
2012-11-14	8.87	8.87	8.66	8.68	584955
2012-11-15	8.67	8.72	8.60	8.65	256284
2012-11-16	8.69	8.74	8.62	8.74	499911
2012-11-19	8.86	8.90	8.83	8.90	119217
2012-11-20	8.88	8.92	8.86	8.92	99597
2012-11-21	8.95	8.96	8.92	8.96	176532
2012-11-23	9.01	9.05	8.99	9.04	85515
2012-11-26	9.04	9.06	9.00	9.04	2131986
2012-11-27	9.04	9.09	9.01	9.02	171795
2012-11-28	8.99	9.09	8.93	9.09	1386669
2012-11-29	9.14	9.15	9.08	9.14	676692
2012-11-30	9.17	9.17	9.13	9.16	271422
2012-12-03	9.21	9.21	9.12	9.13	347565
2012-12-04	9.14	9.16	9.09	9.13	118821
2012-12-05	9.16	9.17	9.08	9.15	427698
2012-12-06	9.15	9.18	9.13	9.18	376638
2012-12-07	9.22	9.23	9.18	9.20	184038
2012-12-10	9.20	9.24	9.19	9.23	331554
2012-12-11	9.29	9.31	9.25	9.27	364755
2012-12-12	9.31	9.33	9.26	9.27	543813
2012-12-13	9.28	9.30	9.20	9.22	259809
2012-12-14	9.21	9.23	9.17	9.18	141291
2012-12-17	9.20	9.28	9.20	9.28	268968
2012-12-18	9.31	9.41	9.30	9.41	476220
2012-12-19	9.43	9.44	9.38	9.38	319431
2012-12-20	9.41	9.43	9.37	9.43	359676
2012-12-21	9.32	9.39	9.01	9.35	492621
2012-12-24	9.27	9.28	9.24	9.27	80262
2012-12-26	9.29	9.29	9.21	9.21	477453
2012-12-27	9.22	9.23	9.11	9.20	572157
2012-12-28	9.16	9.19	9.13	9.13	684132
2012-12-31	9.13	9.30	9.12	9.29	835062
2013-01-02	9.54	9.54	9.44	9.52	3919548
2013-01-03	9.54	9.63	9.52	9.54	1085670
2013-01-04	9.58	9.62	9.53	9.60	1903683
2013-01-07	9.56	9.59	9.55	9.57	769026
2013-01-08	9.56	9.58	9.51	9.54	543471
2013-01-09	9.57	9.60	9.56	9.59	330579
2013-01-10	9.65	9.65	9.58	9.63	378333
2013-01-11	9.63	9.64	9.60	9.63	237654
2013-01-14	9.62	9.65	9.60	9.64	599508
2013-01-15	9.60	9.69	9.60	9.69	416031
2013-01-16	9.68	9.68	9.65	9.67	270543
2013-01-17	9.71	9.77	9.71	9.76	640569
2013-01-18	9.77	9.78	9.73	9.78	248454
2013-01-22	9.78	9.85	9.78	9.85	1356396
2013-01-23	9.87	9.87	9.83	9.85	302124
2013-01-24	9.87	9.94	9.86	9.90	533544
2013-01-25	9.95	10.00	9.93	10.00	440682
2013-01-28	10.03	10.03	9.94	9.97	1187025
2013-01-29	9.99	9.99	9.94	9.99	769281
2013-01-30	10.00	10.00	9.93	9.93	439632
2013-01-31	9.95	9.99	9.93	9.98	332085
2013-02-01	10.03	10.07	10.02	10.05	302208
2013-02-04	10.02	10.04	9.95	9.96	771651
2013-02-05	10.02	10.07	10.00	10.05	417144
2013-02-06	10.02	10.10	10.02	10.10	406206
2013-02-07	10.11	10.12	10.02	10.08	337215
2013-02-08	10.10	10.14	10.10	10.14	276357
2013-02-11	10.15	10.15	10.11	10.12	445272
2013-02-12	10.13	10.18	10.13	10.16	375372
2013-02-13	10.19	10.22	10.17	10.20	429483
2013-02-14	10.17	10.23	10.17	10.22	610449
2013-02-15	10.23	10.25	10.19	10.21	414756
2013-02-19	10.22	10.28	10.22	10.28	413268
2013-02-20	10.27	10.28	10.10	10.10	319245
2013-02-21	10.09	10.09	9.95	10.00	760116
2013-02-22	10.07	10.11	10.05	10.11	294303
2013-02-25	10.17	10.18	9.92	9.92	454974
2013-02-26	9.95	9.99	9.87	9.98	212283
2013-02-27	9.98	10.14	9.98	10.12	331614
2013-02-28	10.11	10.18	10.11	10.11	365670
2013-03-01	10.06	10.11	9.99	10.11	401112
2013-03-04	10.07	10.14	10.05	10.14	475731
2013-03-05	10.20	10.28	10.20	10.27	491139
2013-03-06	10.29	10.32	10.27	10.28	329769
2013-03-07	10.28	10.33	10.28	10.32	410088
2013-03-08	10.38	10.40	10.32	10.40	790299
2013-03-11	10.38	10.43	10.38	10.42	577104
2013-03-12	10.41	10.43	10.38	10.41	3024426
2013-03-13	10.42	10.46	10.39	10.45	401025
2013-03-14	10.47	10.53	10.47	10.53	262359
2013-03-15	10.50	10.52	10.48	10.51	241521
2013-03-18	10.38	10.46	10.36	10.42	391305
2013-03-19	10.45	10.46	10.30	10.38	375309
2013-03-20	10.44	10.49	10.43	10.48	720573
2013-03-21	10.40	10.47	10.36	10.38	340209
2013-03-22	10.42	10.43	10.39	10.41	303822
2013-03-25	10.45	10.48	10.35	10.39	434991
2013-03-26	10.44	10.45	10.40	10.45	300126
2013-03-27	10.39	10.48	10.36	10.47	292659
2013-03-28	10.48	10.54	10.46	10.52	1095906
2013-04-01	10.52	10.55	10.39	10.43	1553700
2013-04-02	10.48	10.49	10.37	10.39	532491
2013-04-03	10.41	10.42	10.18	10.22	574227
2013-04-04	10.23	10.28	10.22	10.28	197928
2013-04-05	10.15	10.28	10.10	10.28	290646
2013-04-08	10.29	10.37	10.25	10.37	1141605
2013-04-09	10.38	10.42	10.34	10.39	325206
2013-04-10	10.41	10.51	10.41	10.51	358761
2013-04-11	10.52	10.59	10.51	10.56	360648
2013-04-12	10.53	10.54	10.46	10.51	445398
2013-04-15	10.45	10.45	10.15	10.16	468705
2013-04-16	10.24	10.34	10.22	10.33	488541
2013-04-17	10.38	10.38	10.10	10.17	435480
2013-04-18	10.19	10.22	10.07	10.10	335466
2013-04-19	10.14	10.22	10.10	10.21	277386
2013-04-22	10.23	10.28	10.12	10.26	276936
2013-04-23	10.31	10.38	10.29	10.38	352371
2013-04-24	10.37	10.44	10.36	10.43	198858
2013-04-25	10.46	10.54	10.46	10.50	236145
2013-04-26	10.48	10.50	10.42	10.45	240264
2013-04-29	10.49	10.55	10.47	10.53	1057125
2013-04-30	10.89	10.89	10.49	10.60	1035363
2013-05-01	10.57	10.59	10.43	10.43	311757
2013-05-02	10.49	10.56	10.47	10.55	261966
2013-05-03	10.67	10.74	10.65	10.69	356097
2013-05-06	10.71	10.75	10.68	10.75	481413
2013-05-07	10.77	10.83	10.76	10.83	530973
2013-05-08	10.81	10.89	10.81	10.89	407214
2013-05-09	10.88	10.91	10.84	10.86	331530
2013-05-10	10.87	10.94	10.83	10.94	300270
2013-05-13	10.92	10.95	10.88	10.92	292386
2013-05-14	10.95	11.05	10.94	11.05	411177
2013-05-15	11.04	11.12	11.03	11.10	317628
2013-05-16	11.09	11.11	11.01	11.03	553377
2013-05-17	11.08	11.16	11.08	11.15	306873
2013-05-20	11.13	11.21	11.13	11.16	325194
2013-05-21	11.18	11.21	11.14	11.17	346608
2013-05-22	11.19	11.26	10.94	10.99	602124
2013-05-23	10.84	10.99	10.82	10.99	396639
2013-05-24	10.92	10.95	10.84	10.95	763971
2013-05-28	11.08	11.12	10.97	11.03	529956
2013-05-29	10.98	10.99	10.84	10.92	3175848
2013-05-30	10.96	11.02	10.95	10.99	231783
2013-05-31	10.94	11.04	10.88	10.88	301560
2013-06-03	10.89	10.89	10.73	10.84	487167
2013-06-04	10.84	10.90	10.70	10.77	304923
2013-06-05	10.73	10.76	10.59	10.60	1275540
2013-06-06	10.62	10.73	10.58	10.73	289044
2013-06-07	10.81	10.86	10.73	10.86	350862
2013-06-10	10.91	10.92	10.81	10.85	270219
2013-06-11	10.75	10.82	10.68	10.73	268371
2013-06-12	10.83	10.83	10.61	10.63	305604
2013-06-13	10.62	10.85	10.61	10.84	387756
2013-06-14	10.82	10.88	10.78	10.79	870075
2013-06-17	10.90	10.91	10.82	10.87	303375
2013-06-18	10.88	10.97	10.88	10.95	260019
2013-06-19	10.94	10.96	10.80	10.80	429921
2013-06-20	10.67	10.67	10.47	10.50	807624
2013-06-21	10.53	10.57	10.35	10.48	1476765
2013-06-24	10.33	10.39	10.19	10.31	1397739
2013-06-25	10.40	10.46	10.34	10.44	1081959
2013-06-26	10.51	10.57	10.47	10.54	459663
2013-06-27	10.61	10.69	10.61	10.68	486777
2013-06-28	10.65	10.71	10.61	10.65	253683
2013-07-01	10.71	10.84	10.71	10.78	844314
2013-07-02	10.78	10.85	10.70	10.75	1242705
2013-07-03	10.72	10.78	10.70	10.75	120228
2013-07-05	10.91	10.91	10.73	10.88	293046
2013-07-08	10.94	10.95	10.90	10.91	569925
2013-07-09	10.99	11.04	10.94	11.03	1200633
2013-07-10	11.03	11.05	10.98	11.03	493506
2013-07-11	11.16	11.19	11.12	11.17	811038
2013-07-12	11.17	11.22	11.17	11.21	446205
2013-07-15	11.24	11.26	11.19	11.24	551178
2013-07-16	11.24	11.26	11.12	11.15	340473
2013-07-17	11.22	11.22	11.15	11.20	344379
2013-07-18	11.25	11.31	11.23	11.29	931992
2013-07-19	11.27	11.31	11.26	11.30	354579
2013-07-22	11.34	11.36	11.31	11.34	275814
2013-07-23	11.36	11.38	11.31	11.33	413010
2013-07-24	11.38	11.40	11.22	11.24	465714
2013-07-25	11.24	11.29	11.21	11.29	163947
2013-07-26	11.23	11.28	11.20	11.28	191127
2013-07-29	11.24	11.28	11.20	11.24	723921
2013-07-30	11.27	11.31	11.24	11.28	200004
2013-07-31	11.32	11.41	11.31	11.32	442029
2013-08-01	11.42	11.55	11.42	11.53	1144182
2013-08-02	11.49	11.53	11.37	11.52	490737
2013-08-05	11.54	11.54	11.49	11.52	313104
2013-08-06	11.51	11.52	11.38	11.40	376416
2013-08-07	11.37	11.39	11.28	11.32	384108
2013-08-08	11.39	11.47	11.34	11.40	314391
2013-08-09	11.37	11.44	11.36	11.41	170835
2013-08-12	11.34	11.44	11.34	11.42	266352
2013-08-13	11.45	11.45	11.33	11.40	179589
2013-08-14	11.40	11.42	11.34	11.35	324444
2013-08-15	11.27	11.27	11.13	11.16	484221
2013-08-16	11.13	11.20	11.10	11.12	1080120
2013-08-19	11.11	11.13	11.03	11.04	494046
2013-08-20	11.03	11.19	11.02	11.18	402369
2013-08-21	11.14	11.21	11.07	11.11	269841
2013-08-22	11.13	11.27	11.13	11.23	319983
2013-08-23	11.27	11.28	11.18	11.25	322785
2013-08-26	11.29	11.32	11.23	11.26	1023795
2013-08-27	11.15	11.17	11.03	11.04	362349
2013-08-28	11.03	11.09	11.01	11.05	619647
2013-08-29	11.03	11.15	11.03	11.10	289947
2013-08-30	11.12	11.12	10.97	10.98	331917
2013-09-03	11.11	11.15	10.92	11.00	1393005
2013-09-04	11.02	11.12	10.97	11.10	202416
2013-09-05	11.13	11.17	11.13	11.14	281424
2013-09-06	11.20	11.23	11.06	11.15	367428
2013-09-09	11.21	11.35	11.18	11.33	435543
2013-09-10	11.43	11.45	11.38	11.45	469701
2013-09-11	11.45	11.47	11.40	11.46	429516
2013-09-12	11.48	11.49	11.41	11.42	377097
2013-09-13	11.46	11.46	11.41	11.46	223317
2013-09-16	11.61	11.63	11.52	11.52	901491
2013-09-17	11.54	11.60	11.54	11.60	473274
2013-09-18	11.61	11.74	11.53	11.72	994068
2013-09-19	11.77	11.78	11.70	11.71	400299
2013-09-20	11.74	11.74	11.60	11.62	297285
2013-09-23	11.57	11.57	11.45	11.49	583395
2013-09-24	11.52	11.60	11.47	11.53	402693
2013-09-25	11.55	11.60	11.51	11.55	255393
2013-09-26	11.56	11.63	11.56	11.59	417093
2013-09-27	11.53	11.58	11.50	11.55	296622
2013-09-30	11.44	11.57	11.41	11.54	433893
2013-10-01	11.52	11.72	11.52	11.69	1098432
2013-10-02	11.62	11.69	11.57	11.68	546942
2013-10-03	11.66	11.67	11.50	11.59	432693
2013-10-04	11.60	11.70	11.59	11.67	182292
2013-10-07	11.56	11.62	11.53	11.54	1286499
2013-10-08	11.53	11.56	11.35	11.36	621414
2013-10-09	11.38	11.38	11.23	11.30	604644
2013-10-10	11.44	11.57	11.44	11.57	527964
2013-10-11	11.56	11.67	11.55	11.66	429594
2013-10-14	11.58	11.70	11.57	11.70	353463
2013-10-15	11.68	11.72	11.56	11.59	398688
2013-10-16	11.66	11.74	11.62	11.74	483498
2013-10-17	11.72	11.86	11.71	11.85	1246494
2013-10-18	11.94	11.95	11.86	11.94	688653
2013-10-21	11.98	12.01	11.91	11.94	799263
2013-10-22	12.02	12.07	11.96	12.02	1291413
2013-10-23	11.95	11.96	11.88	11.95	497529
2013-10-24	11.96	12.00	11.93	11.99	573702
2013-10-25	12.00	12.03	11.96	12.03	329343
2013-10-28	12.05	12.05	11.96	12.01	639618
2013-10-29	12.04	12.07	12.00	12.07	464745
2013-10-30	12.09	12.09	11.95	11.99	540057
2013-10-31	11.99	12.05	11.92	11.96	441231
2013-11-01	12.00	12.02	11.89	11.99	405318
2013-11-04	12.02	12.08	12.00	12.07	364266
2013-11-05	12.04	12.05	11.96	12.00	517320
2013-11-06	12.06	12.09	11.97	12.01	2954454
2013-11-07	12.02	12.02	11.77	11.79	544434
2013-11-08	11.80	11.93	11.79	11.92	534789
2013-11-11	11.94	12.00	11.92	11.99	273423
2013-11-12	11.98	11.99	11.91	11.97	236247
2013-11-13	11.92	12.10	11.92	12.10	525642
2013-11-14	12.13	12.16	12.08	12.16	500877
2013-11-15	12.18	12.21	12.14	12.21	542970
2013-11-18	12.23	12.23	12.09	12.10	341367
2013-11-19	12.11	12.12	11.99	12.03	378294
2013-11-20	12.06	12.10	11.96	11.99	348549
2013-11-21	12.03	12.13	12.03	12.13	358257
2013-11-22	12.13	12.18	12.11	12.17	713349
2013-11-25	12.20	12.20	12.12	12.14	396837
2013-11-26	12.16	12.19	12.13	12.17	372696
2013-11-27	12.18	12.19	12.14	12.18	214602
2013-11-29	12.21	12.21	12.15	12.15	201168
2013-12-02	12.15	12.23	12.09	12.14	303732
2013-12-03	12.11	12.16	12.04	12.10	390159
2013-12-04	12.06	12.15	11.98	12.09	349884
2013-12-05	12.08	12.09	12.03	12.07	284388
2013-12-06	12.18	12.20	12.13	12.16	397029
2013-12-09	12.17	12.21	12.15	12.16	542289
2013-12-10	12.15	12.23	12.14	12.15	274692
2013-12-11	12.17	12.17	11.94	11.96	518889
2013-12-12	11.96	11.99	11.92	11.96	321255
2013-12-13	11.99	12.02	11.96	12.00	316611
2013-12-16	12.07	12.10	12.06	12.08	320865
2013-12-17	12.08	12.11	12.02	12.09	603936
2013-12-18	12.10	12.24	12.02	12.24	498066
2013-12-19	12.23	12.23	12.16	12.19	483522
2013-12-20	12.20	12.32	12.20	12.31	572595
2013-12-23	12.35	12.37	12.33	12.37	386493
2013-12-24	12.39	12.42	12.37	12.41	164967
2013-12-26	12.48	12.48	12.42	12.43	439740
2013-12-27	12.45	12.45	12.41	12.42	525570
2013-12-30	12.43	12.46	12.42	12.44	303303
2013-12-31	12.48	12.50	12.47	12.48	659391
2014-01-02	12.47	12.47	12.34	12.38	579642
2014-01-03	12.40	12.43	12.37	12.40	387579
2014-01-06	12.45	12.45	12.32	12.34	469992
2014-01-07	12.38	12.47	12.37	12.43	721305
2014-01-08	12.43	12.47	12.39	12.47	647187
2014-01-09	12.49	12.51	12.40	12.47	527454
2014-01-10	12.49	12.56	12.49	12.55	351633
2014-01-13	12.53	12.56	12.35	12.38	633447
2014-01-14	12.43	12.54	12.39	12.53	631158
2014-01-15	12.56	12.60	12.56	12.58	534837
2014-01-16	12.55	12.57	12.53	12.56	549120
2014-01-17	12.56	12.57	12.50	12.53	424578
2014-01-21	12.60	12.61	12.49	12.56	578151
2014-01-22	12.57	12.64	12.57	12.63	510315
2014-01-23	12.57	12.57	12.47	12.51	617106
2014-01-24	12.45	12.45	12.20	12.21	823932
2014-01-27	12.24	12.25	12.01	12.11	1140507
2014-01-28	12.14	12.25	12.14	12.24	697725
2014-01-29	12.17	12.23	12.11	12.14	683535
2014-01-30	12.24	12.33	12.23	12.31	485739
2014-01-31	12.18	12.33	12.16	12.25	366990
2014-02-03	12.23	12.24	11.87	11.87	1890678
2014-02-04	11.92	12.02	11.87	12.00	1419690
2014-02-05	11.97	12.00	11.84	11.96	2720808
2014-02-06	12.00	12.14	12.00	12.14	380574
2014-02-07	12.20	12.28	12.17	12.28	554445
2014-02-10	12.29	12.31	12.23	12.31	1040421
2014-02-11	12.33	12.45	12.32	12.42	639909
2014-02-12	12.45	12.52	12.45	12.49	800904
2014-02-13	12.42	12.61	12.42	12.59	635457
2014-02-14	12.59	12.65	12.57	12.65	632970
2014-02-18	12.66	12.74	12.64	12.73	896802
2014-02-19	12.71	12.77	12.64	12.65	451875
2014-02-20	12.67	12.76	12.65	12.76	402768
2014-02-21	12.79	12.81	12.75	12.77	340872
2014-02-24	12.80	12.92	12.80	12.82	680544
2014-02-25	12.85	12.89	12.78	12.84	397359
2014-02-26	12.87	12.95	12.84	12.89	602001
2014-02-27	12.86	12.95	12.85	12.95	844557
2014-02-28	12.95	13.03	12.88	12.95	455301
2014-03-03	12.84	12.91	12.78	12.87	1634688
2014-03-04	13.03	13.09	13.02	13.08	651171
2014-03-05	13.08	13.08	13.03	13.05	556611
2014-03-06	13.09	13.10	13.05	13.06	1287219
2014-03-07	13.14	13.14	13.02	13.07	347406
2014-03-10	13.07	13.07	12.95	13.01	717546
2014-03-11	13.03	13.06	12.89	12.93	925065
2014-03-12	12.87	12.94	12.81	12.94	324243
2014-03-13	12.96	12.98	12.74	12.79	838704
2014-03-14	12.75	12.86	12.75	12.82	405975
2014-03-17	12.89	12.96	12.87	12.90	481833
2014-03-18	12.92	13.05	12.92	13.04	652290
2014-03-19	13.07	13.07	12.90	12.96	352515
2014-03-20	12.95	13.01	12.91	13.00	336744
2014-03-21	13.07	13.09	12.96	12.97	271827
2014-03-24	12.98	13.00	12.73	12.80	847548
2014-03-25	12.84	12.90	12.75	12.81	761733
2014-03-26	12.90	12.90	12.64	12.66	568923
2014-03-27	12.66	12.69	12.57	12.62	619938
2014-03-28	12.67	12.78	12.67	12.70	403200
2014-03-31	12.78	12.88	12.73	12.87	757674
2014-04-01	12.91	13.00	12.90	12.99	1196298
2014-04-02	13.05	13.05	12.99	13.04	1377456
2014-04-03	13.04	13.06	12.93	12.97	449499
2014-04-04	13.07	13.07	12.75	12.77	741009
2014-04-07	12.73	12.76	12.50	12.54	813456
2014-04-08	12.55	12.67	12.49	12.65	344967
2014-04-09	12.69	12.80	12.65	12.80	608460
2014-04-10	12.80	12.80	12.47	12.51	812892
2014-04-11	12.43	12.51	12.32	12.35	616890
2014-04-14	12.44	12.48	12.31	12.41	482673
2014-04-15	12.42	12.50	12.27	12.49	402804
2014-04-16	12.56	12.64	12.54	12.64	469905
2014-04-17	12.63	12.71	12.62	12.68	410793
2014-04-21	12.72	12.72	12.64	12.72	416274
2014-04-22	12.73	12.85	12.73	12.82	1126944
2014-04-23	12.83	12.84	12.78	12.78	489603
2014-04-24	12.87	12.87	12.68	12.77	439023
2014-04-25	12.71	12.72	12.59	12.61	365787
2014-04-28	12.66	12.68	12.42	12.56	520890
2014-04-29	12.58	12.64	12.56	12.62	250989
2014-04-30	12.61	12.71	12.57	12.70	377274
2014-05-01	12.70	12.81	12.68	12.75	278190
2014-05-02	12.78	12.86	12.73	12.77	627540
2014-05-05	12.70	12.79	12.63	12.78	296139
2014-05-06	12.76	12.78	12.66	12.67	480828
2014-05-07	12.69	12.71	12.56	12.71	411339
2014-05-08	12.70	12.81	12.62	12.65	302148
2014-05-09	12.63	12.67	12.57	12.66	168882
2014-05-12	12.70	12.86	12.70	12.85	271470
2014-05-13	12.85	12.89	12.80	12.80	285930
2014-05-14	12.77	12.80	12.70	12.71	202377
2014-05-15	12.67	12.67	12.47	12.60	517098
2014-05-16	12.63	12.65	12.54	12.65	307206
2014-05-19	12.63	12.75	12.60	12.73	233535
2014-05-20	12.72	12.72	12.56	12.59	297306
2014-05-21	12.64	12.69	12.60	12.67	448953
2014-05-22	12.67	12.77	12.67	12.73	201432
2014-05-23	12.74	12.82	12.73	12.82	299304
2014-05-27	12.86	12.92	12.85	12.90	309495
2014-05-28	12.91	12.91	12.84	12.88	295449
2014-05-29	12.90	12.94	12.87	12.94	375297
2014-05-30	12.98	12.98	12.89	12.94	642606
2014-06-02	12.96	12.98	12.87	12.97	1652313
2014-06-03	12.95	12.98	12.92	12.97	361281
2014-06-04	12.94	13.04	12.94	13.04	267954
2014-06-05	13.07	13.16	13.00	13.15	730575
2014-06-06	13.18	13.24	13.18	13.23	333021
2014-06-09	13.25	13.31	13.23	13.26	1422126
2014-06-10	13.26	13.26	13.18	13.22	276573
2014-06-11	13.19	13.20	13.15	13.19	577740
2014-06-12	13.20	13.20	13.08	13.11	479349
2014-06-13	13.11	13.17	13.06	13.15	206868
2014-06-16	13.15	13.19	13.12	13.17	342789
2014-06-17	13.17	13.30	13.14	13.26	375048
2014-06-18	13.25	13.34	13.23	13.33	221085
2014-06-19	13.35	13.37	13.31	13.36	296715
2014-06-20	13.36	13.40	13.35	13.40	278301
2014-06-23	13.36	13.38	13.32	13.33	575985
2014-06-24	13.32	13.38	13.22	13.22	520296
2014-06-25	13.21	13.31	13.19	13.30	278928
2014-06-26	13.31	13.32	13.21	13.31	219711
2014-06-27	13.27	13.37	13.27	13.36	366357
2014-06-30	13.36	13.41	13.34	13.41	398964
2014-07-01	13.45	13.55	13.45	13.49	1352142
2014-07-02	13.51	13.51	13.43	13.44	848358
2014-07-03	13.49	13.51	13.47	13.50	129939
2014-07-07	13.50	13.50	13.36	13.38	491208
2014-07-08	13.37	13.37	13.22	13.28	382341
2014-07-09	13.31	13.33	13.27	13.32	341868
2014-07-10	13.13	13.29	13.12	13.25	238602
2014-07-11	13.25	13.25	13.19	13.23	150927
2014-07-14	13.31	13.33	13.28	13.30	248874
2014-07-15	13.30	13.35	13.19	13.25	263622
2014-07-16	13.32	13.32	13.22	13.25	304119
2014-07-17	13.20	13.26	13.08	13.09	288105
2014-07-18	13.12	13.26	13.12	13.25	171033
2014-07-21	13.21	13.23	13.16	13.22	512244
2014-07-22	13.28	13.33	13.27	13.30	199101
2014-07-23	13.30	13.32	13.26	13.31	279438
2014-07-24	13.33	13.37	13.30	13.32	210843
2014-07-25	13.27	13.30	13.23	13.23	504996
2014-07-28	13.24	13.24	13.15	13.21	545862
2014-07-29	13.26	13.28	13.17	13.17	203241
2014-07-30	13.22	13.24	13.12	13.16	229557
2014-07-31	13.07	13.07	12.88	12.89	552216
2014-08-01	12.85	12.93	12.76	12.85	782088
2014-08-04	12.89	12.96	12.80	12.94	712437
2014-08-05	12.90	12.97	12.81	12.87	514638
2014-08-06	12.79	12.92	12.79	12.85	2231829
2014-08-07	12.90	12.93	12.77	12.80	363279
2014-08-08	12.82	12.94	12.79	12.93	187572
2014-08-11	12.99	13.07	12.98	13.00	442947
2014-08-12	12.97	13.03	12.92	12.96	499152
2014-08-13	12.99	13.07	12.98	13.06	215838
2014-08-14	13.08	13.13	13.07	13.12	336012
2014-08-15	13.18	13.18	13.03	13.12	264048
2014-08-18	13.21	13.26	13.18	13.26	291819
2014-08-19	13.30	13.34	13.30	13.34	338193
2014-08-20	13.31	13.38	13.29	13.37	233124
2014-08-21	13.38	13.40	13.33	13.38	253416
2014-08-22	13.37	13.41	13.33	13.38	191472
2014-08-25	13.45	13.47	13.41	13.43	267882
2014-08-26	13.46	13.51	13.45	13.47	370101
2014-08-27	13.49	13.49	13.44	13.47	181755
2014-08-28	13.43	13.46	13.38	13.45	244305
2014-08-29	13.49	13.53	13.44	13.52	181311
2014-09-02	13.54	13.59	13.51	13.55	913035
2014-09-03	13.61	13.61	13.51	13.53	231654
2014-09-04	13.56	13.59	13.44	13.47	515880
2014-09-05	13.46	13.53	13.41	13.53	355689
2014-09-08	13.51	13.55	13.46	13.52	240339
2014-09-09	13.50	13.50	13.39	13.41	555822
2014-09-10	13.41	13.44	13.34	13.43	228921
2014-09-11	13.37	13.48	13.37	13.48	152331
2014-09-12	13.47	13.47	13.31	13.36	262956
2014-09-15	13.37	13.40	13.26	13.28	236259
2014-09-16	13.24	13.39	13.24	13.37	395508
2014-09-17	13.39	13.44	13.35	13.37	285669
2014-09-18	13.42	13.43	13.38	13.40	160827
2014-09-19	13.45	13.45	13.32	13.35	387666
2014-09-22	13.27	13.27	13.10	13.12	252675
2014-09-23	13.07	13.13	13.02	13.02	315351
2014-09-24	13.03	13.12	12.98	13.10	398358
2014-09-25	13.06	13.06	12.91	12.92	395772
2014-09-26	12.95	13.03	12.92	13.01	159552
2014-09-29	12.90	13.00	12.88	13.00	338976
2014-09-30	13.02	13.03	12.88	12.90	246816
2014-10-01	12.87	12.87	12.67	12.71	1418961
2014-10-02	12.69	12.76	12.55	12.73	614856
2014-10-03	12.82	12.87	12.77	12.84	327345
2014-10-06	12.90	12.91	12.78	12.80	523752
2014-10-07	12.74	12.76	12.59	12.59	394257
2014-10-08	12.59	12.77	12.49	12.77	1595577
2014-10-09	12.73	12.75	12.48	12.48	548934
2014-10-10	12.47	12.51	12.25	12.25	1150713
2014-10-13	12.27	12.30	12.04	12.05	838839
2014-10-14	12.12	12.28	12.08	12.15	525723
2014-10-15	11.99	12.21	11.83	12.15	1105308
2014-10-16	11.95	12.32	11.92	12.28	509151
2014-10-17	12.43	12.48	12.33	12.41	509550
2014-10-20	12.38	12.53	12.38	12.53	384999
2014-10-21	12.62	12.82	12.62	12.81	930831
2014-10-22	12.84	12.88	12.67	12.67	846000
2014-10-23	12.81	12.94	12.77	12.86	273024
2014-10-24	12.89	12.95	12.82	12.95	307179
2014-10-27	12.89	12.91	12.79	12.90	338934
2014-10-28	12.98	13.12	12.95	13.11	361125
2014-10-29	13.13	13.16	12.99	13.07	1917675
2014-10-30	13.05	13.17	13.01	13.14	317667
2014-10-31	13.31	13.33	13.22	13.31	383622
2014-11-03	13.32	13.40	13.30	13.32	641493
2014-11-04	13.29	13.31	13.19	13.25	303312
2014-11-05	13.35	13.36	13.26	13.30	510684
2014-11-06	13.31	13.38	13.28	13.38	376152
2014-11-07	13.39	13.43	13.34	13.40	300573
2014-11-10	13.40	13.46	13.40	13.42	381573
2014-11-11	13.44	13.44	13.40	13.42	289116
2014-11-12	13.39	13.46	13.39	13.46	308853
2014-11-13	13.46	13.47	13.44	13.44	36645
2014-11-14	13.40	13.43	13.37	13.40	329265
2014-11-17	13.37	13.40	13.35	13.38	272337
2014-11-18	13.40	13.49	13.40	13.46	461346
2014-11-19	13.45	13.46	13.37	13.43	417801
2014-11-20	13.38	13.51	13.37	13.51	536253
2014-11-21	13.66	13.66	13.56	13.59	356256
2014-11-24	13.62	13.66	13.61	13.65	331578
2014-11-25	13.67	13.71	13.60	13.65	271482
2014-11-26	13.66	13.67	13.62	13.65	305304
2014-11-28	13.65	13.65	13.53	13.53	69405
2014-12-01	13.52	13.52	13.37	13.38	467853
2014-12-02	13.37	13.47	13.37	13.45	453507
2014-12-03	13.46	13.57	13.44	13.56	424368
2014-12-04	13.53	13.56	13.48	13.53	297804
2014-12-05	13.56	13.57	13.52	13.55	996516
2014-12-08	13.52	13.59	13.39	13.43	436089
2014-12-09	13.33	13.50	13.29	13.50	431340
2014-12-10	13.43	13.44	13.23	13.23	400488
2014-12-11	13.31	13.43	13.28	13.30	380802
2014-12-12	13.20	13.25	13.09	13.10	615291
2014-12-15	13.17	13.19	12.95	13.02	544329
2014-12-16	12.97	13.17	12.94	12.96	537786
2014-12-17	13.03	13.27	12.98	13.26	399444
2014-12-18	13.46	13.50	13.36	13.50	497571
2014-12-19	13.54	13.62	13.50	13.59	838749
2014-12-22	13.57	13.58	13.52	13.58	376251
2014-12-23	13.62	13.66	13.60	13.63	840183
2014-12-24	13.66	13.67	13.61	13.65	211527
2014-12-26	13.68	13.73	13.68	13.69	374589
2014-12-29	13.68	13.78	13.68	13.75	465456
2014-12-30	13.73	13.73	13.67	13.68	615870
2014-12-31	13.73	13.73	13.55	13.56	534363
2015-01-02	13.62	13.63	13.45	13.55	477987
2015-01-05	13.47	13.47	13.28	13.32	541548
2015-01-06	13.33	13.35	13.10	13.20	1072563
2015-01-07	13.31	13.36	13.25	13.35	1041561
2015-01-08	13.46	13.58	13.46	13.57	1596855
2015-01-09	13.59	13.59	13.42	13.47	701190
2015-01-12	13.50	13.50	13.33	13.40	1013658
2015-01-13	13.50	13.60	13.26	13.39	1088817
2015-01-14	13.26	13.35	13.18	13.34	619146
2015-01-15	13.39	13.41	13.18	13.19	518418
2015-01-16	13.14	13.37	13.14	13.37	652329
2015-01-20	13.40	13.42	13.23	13.34	434754
2015-01-21	13.31	13.44	13.27	13.43	524781
2015-01-22	13.51	13.63	13.41	13.62	637212
2015-01-23	13.64	13.65	13.58	13.59	677418
2015-01-26	13.59	13.73	13.56	13.73	737796
2015-01-27	13.60	13.71	13.54	13.65	708525
2015-01-28	13.73	13.73	13.47	13.48	1129371
2015-01-29	13.51	13.61	13.41	13.60	660672
2015-01-30	13.51	13.58	13.43	13.44	411492
2015-02-02	13.49	13.57	13.32	13.56	578001
2015-02-03	13.65	13.81	13.64	13.80	988824
2015-02-04	13.75	13.81	13.72	13.74	510150
2015-02-05	13.81	13.93	13.80	13.92	547437
2015-02-06	13.95	13.96	13.84	13.88	742746
2015-02-09	13.86	13.90	13.81	13.84	749961
2015-02-10	13.93	13.95	13.82	13.95	995313
2015-02-11	13.95	13.99	13.89	13.95	565590
2015-02-12	14.03	14.11	13.99	14.10	623019
2015-02-13	14.13	14.19	14.11	14.19	801387
2015-02-17	14.21	14.23	14.14	14.21	672681
2015-02-18	14.17	14.27	14.17	14.27	469380
2015-02-19	14.23	14.29	14.20	14.26	527331
2015-02-20	14.24	14.35	14.17	14.35	832383
2015-02-23	14.34	14.35	14.29	14.33	445479
2015-02-24	14.33	14.35	14.29	14.34	737916
2015-02-25	14.34	14.40	14.33	14.36	425310
2015-02-26	14.36	14.36	14.29	14.32	491433
2015-02-27	14.32	14.33	14.27	14.27	545643
2015-03-02	14.27	14.37	14.27	14.37	517986
2015-03-03	14.34	14.34	14.26	14.32	1073388
2015-03-04	14.28	14.28	14.18	14.26	495771
2015-03-05	14.30	14.31	14.26	14.30	548973
2015-03-06	14.25	14.25	14.09	14.11	580542
2015-03-09	14.15	14.17	14.11	14.15	503448
2015-03-10	14.04	14.05	13.98	13.98	598140
2015-03-11	14.02	14.06	13.96	14.05	663750
2015-03-12	14.12	14.22	14.12	14.22	769017
2015-03-13	14.20	14.20	14.04	14.14	690276
2015-03-16	14.19	14.29	14.18	14.29	427077
2015-03-17	14.26	14.32	14.22	14.30	785445
2015-03-18	14.29	14.54	14.24	14.48	559095
2015-03-19	14.45	14.47	14.39	14.43	1042377
2015-03-20	14.49	14.58	14.49	14.56	479688
2015-03-23	14.53	14.56	14.49	14.49	643305
2015-03-24	14.49	14.49	14.42	14.42	886686
2015-03-25	14.44	14.46	14.20	14.20	913389
2015-03-26	14.15	14.23	14.09	14.18	444327
2015-03-27	14.19	14.28	14.19	14.27	1099884
2015-03-30	14.37	14.47	14.37	14.46	596415
2015-03-31	14.38	14.45	14.36	14.38	442932
2015-04-01	14.40	14.40	14.25	14.34	5540592
2015-04-02	14.34	14.44	14.33	14.40	530709
2015-04-06	14.33	14.52	14.33	14.49	634239
2015-04-07	14.49	14.52	14.41	14.41	509124
2015-04-08	14.45	14.50	14.39	14.48	495867
2015-04-09	14.49	14.53	14.40	14.49	488646
2015-04-10	14.53	14.53	14.49	14.52	413004
2015-04-13	14.51	14.55	14.47	14.47	471573
2015-04-14	14.48	14.50	14.38	14.48	356229
2015-04-15	14.55	14.60	14.52	14.55	1139085
2015-04-16	14.53	14.56	14.47	14.53	648297
2015-04-17	14.43	14.43	14.31	14.35	1284312
2015-04-20	14.45	14.48	14.42	14.46	472821
2015-04-21	14.52	14.53	14.46	14.47	499641
2015-04-22	14.50	14.51	14.42	14.51	523488
2015-04-23	14.47	14.60	14.47	14.55	495921
2015-04-24	14.59	14.59	14.50	14.52	605421
2015-04-27	14.57	14.58	14.39	14.40	496959
2015-04-28	14.40	14.43	14.28	14.43	444102
2015-04-29	14.36	14.41	14.32	14.37	674487
2015-04-30	14.31	14.34	14.17	14.22	1023801
2015-05-01	14.28	14.37	14.28	14.36	1184601
2015-05-04	14.41	14.46	14.39	14.41	509592
2015-05-05	14.40	14.42	14.20	14.22	491079
2015-05-06	14.28	14.28	14.14	14.20	425061
2015-05-07	14.21	14.30	14.17	14.27	1356609
2015-05-08	14.41	14.47	14.41	14.41	352419
2015-05-11	14.40	14.46	14.37	14.40	346179
2015-05-12	14.35	14.41	14.26	14.38	565842
2015-05-13	14.41	14.45	14.36	14.39	362442
2015-05-14	14.46	14.53	14.41	14.53	506448
2015-05-15	14.54	14.55	14.48	14.55	380199
2015-05-18	14.53	14.66	14.52	14.65	692706
2015-05-19	14.65	14.66	14.60	14.63	437724
2015-05-20	14.64	14.69	14.59	14.65	293703
2015-05-21	14.64	14.68	14.63	14.67	478170
2015-05-22	14.64	14.67	14.62	14.65	469632
2015-05-26	14.61	14.61	14.48	14.51	658716
2015-05-27	14.54	14.63	14.51	14.62	359718
2015-05-28	14.61	14.62	14.54	14.59	397602
2015-05-29	14.57	14.58	14.48	14.51	855960
2015-06-01	14.56	14.56	14.45	14.52	1129185
2015-06-02	14.47	14.56	14.45	14.52	370413
2015-06-03	14.55	14.61	14.50	14.56	523701
2015-06-04	14.51	14.53	14.42	14.44	463692
2015-06-05	14.43	14.48	14.32	14.47	457443
2015-06-08	14.46	14.48	14.36	14.36	459654
2015-06-09	14.38	14.38	14.28	14.34	358104
2015-06-10	14.40	14.52	14.39	14.50	684744
2015-06-11	14.53	14.57	14.52	14.56	562830
2015-06-12	14.52	14.53	14.48	14.49	405993
2015-06-15	14.41	14.45	14.33	14.42	688020
2015-06-16	14.40	14.51	14.40	14.50	1135947
2015-06-17	14.54	14.56	14.45	14.52	325647
2015-06-18	14.58	14.70	14.56	14.66	582735
2015-06-19	14.64	14.68	14.63	14.63	609549
2015-06-22	14.66	14.67	14.62	14.63	516627
2015-06-23	14.66	14.68	14.61	14.64	626496
2015-06-24	14.64	14.64	14.49	14.50	549555
2015-06-25	14.53	14.53	14.44	14.47	612300
2015-06-26	14.50	14.50	14.43	14.48	459522
2015-06-29	14.35	14.42	14.15	14.17	870966
2015-06-30	14.28	14.29	14.17	14.21	573411
2015-07-01	14.33	14.34	14.23	14.29	2179104
2015-07-02	14.30	14.33	14.22	14.27	944058
2015-07-06	14.17	14.30	14.14	14.22	528918
2015-07-07	14.25	14.31	14.04	14.31	578004
2015-07-08	14.20	14.24	14.03	14.06	585735
2015-07-09	14.22	14.23	14.09	14.10	422790
2015-07-10	14.24	14.29	14.20	14.26	498678
2015-07-13	14.36	14.40	14.34	14.39	557256
2015-07-14	14.39	14.47	14.38	14.46	524211
2015-07-15	14.45	14.45	14.35	14.38	549072
2015-07-16	14.45	14.46	14.42	14.46	379947
2015-07-17	14.46	14.46	14.34	14.37	603957
2015-07-20	14.38	14.39	14.34	14.36	392952
2015-07-21	14.35	14.38	14.25	14.27	575370
2015-07-22	14.21	14.30	14.21	14.29	609375
2015-07-23	14.32	14.35	14.20	14.22	983145
2015-07-24	14.21	14.23	14.05	14.09	447792
2015-07-27	14.02	14.04	13.93	13.95	912843
2015-07-28	14.01	14.14	13.93	14.11	615153
2015-07-29	14.12	14.27	14.10	14.27	1203588
2015-07-30	14.24	14.31	14.19	14.31	519483
2015-07-31	14.33	14.40	14.30	14.33	784641
2015-08-03	14.34	14.34	14.21	14.28	1179831
2015-08-04	14.30	14.35	14.24	14.28	499548
2015-08-05	14.36	14.43	14.30	14.33	366732
2015-08-06	14.34	14.34	14.10	14.18	640200
2015-08-07	14.16	14.18	14.10	14.17	391548
2015-08-10	14.25	14.38	14.25	14.37	480813
2015-08-11	14.27	14.31	14.21	14.27	1403613
2015-08-12	14.16	14.28	14.03	14.26	512832
2015-08-13	14.25	14.32	14.20	14.27	336732
2015-08-14	14.25	14.35	14.23	14.34	416199
2015-08-17	14.30	14.45	14.24	14.45	450147
2015-08-18	14.44	14.47	14.39	14.41	447978
2015-08-19	14.34	14.36	14.20	14.28	970968
2015-08-20	14.17	14.19	13.94	13.94	745803
2015-08-21	13.82	13.86	13.59	13.59	3083856
2015-08-24	12.59	13.47	9.48	13.08	7389966
2015-08-25	13.34	13.50	12.92	12.92	1487241
2015-08-26	13.19	13.29	12.93	13.27	1774062
2015-08-27	13.43	13.65	13.39	13.61	1289391
2015-08-28	13.58	13.69	13.56	13.67	1106412
2015-08-31	13.62	13.70	13.56	13.58	722100
2015-09-01	13.27	13.41	13.15	13.21	759051
2015-09-02	13.37	13.43	13.21	13.43	1808739
2015-09-03	13.46	13.61	13.45	13.49	891192
2015-09-04	13.33	13.41	13.26	13.31	621237
2015-09-08	13.53	13.65	13.47	13.63	532887
2015-09-09	13.74	13.76	13.47	13.49	1053258
2015-09-10	13.47	13.62	13.47	13.53	369456
2015-09-11	13.47	13.60	13.43	13.60	417399
2015-09-14	13.62	13.62	13.52	13.54	411591
2015-09-15	13.57	13.71	13.55	13.68	1368567
2015-09-16	13.69	13.82	13.68	13.81	518385
2015-09-17	13.81	13.99	13.77	13.81	1002933
2015-09-18	13.66	13.74	13.57	13.60	1054593
2015-09-21	13.60	13.72	13.53	13.55	1574010
2015-09-22	13.41	13.44	13.28	13.35	975528
2015-09-23	13.38	13.41	13.28	13.31	446787
2015-09-24	13.22	13.26	13.09	13.23	528516
2015-09-25	13.34	13.34	13.13	13.19	357570
2015-09-28	13.13	13.14	12.76	12.80	1272453
2015-09-29	12.80	12.88	12.70	12.77	876384
2015-09-30	12.90	12.98	12.81	12.97	367992
2015-10-01	12.99	13.03	12.83	12.96	3674955
2015-10-02	12.83	13.16	12.78	13.16	548178
2015-10-05	13.26	13.42	13.26	13.41	2052315
2015-10-06	13.41	13.45	13.30	13.36	811782
2015-10-07	13.43	13.54	13.35	13.52	497424
2015-10-08	13.49	13.68	13.49	13.65	717672
2015-10-09	13.67	13.71	13.64	13.68	365781
2015-10-12	13.69	13.69	13.63	13.65	820635
2015-10-13	13.58	13.70	13.51	13.52	425349
2015-10-14	13.54	13.58	13.42	13.43	306573
2015-10-15	13.47	13.61	13.41	13.61	540102
2015-10-16	13.64	13.64	13.54	13.62	345639
2015-10-19	13.56	13.66	13.55	13.63	516294
2015-10-20	13.62	13.70	13.60	13.64	478593
2015-10-21	13.68	13.69	13.50	13.51	349041
2015-10-22	13.56	13.65	13.52	13.60	1646346
2015-10-23	13.68	13.74	13.59	13.68	682764
2015-10-26	13.66	13.67	13.60	13.64	411981
2015-10-27	13.58	13.60	13.48	13.55	639690
2015-10-28	13.59	13.79	13.55	13.79	787347
2015-10-29	13.76	13.79	13.70	13.74	408705
2015-10-30	13.74	13.82	13.73	13.75	410769
2015-11-02	13.75	13.97	13.75	13.95	760467
2015-11-03	13.94	14.01	13.89	13.95	558381
2015-11-04	13.99	14.01	13.89	13.92	637005
2015-11-05	13.92	13.94	13.82	13.90	401742
2015-11-06	13.92	13.92	13.77	13.88	1262901
2015-11-09	13.86	13.86	13.68	13.77	425454
2015-11-10	13.73	13.81	13.70	13.80	532959
2015-11-11	13.84	13.84	13.72	13.74	446328
2015-11-12	13.65	13.67	13.48	13.48	739017
2015-11-13	13.45	13.47	13.34	13.36	3096261
2015-11-16	13.35	13.54	13.34	13.54	298593
2015-11-17	13.57	13.64	13.49	13.52	775257
2015-11-18	13.56	13.74	13.55	13.74	861006
2015-11-19	13.72	13.74	13.68	13.70	369102
2015-11-20	13.76	13.79	13.73	13.75	1295172
2015-11-23	13.75	13.85	13.74	13.79	444015
2015-11-24	13.73	13.87	13.69	13.84	534261
2015-11-25	13.86	13.91	13.83	13.89	515946
2015-11-27	13.89	13.93	13.85	13.92	101913
2015-11-30	13.94	13.95	13.84	13.86	516330
2015-12-01	13.92	13.97	13.88	13.97	527898
2015-12-02	13.97	13.98	13.80	13.83	479160
2015-12-03	13.86	13.86	13.55	13.61	500553
2015-12-04	13.62	13.77	13.62	13.76	1472457
2015-12-07	13.72	13.72	13.56	13.60	549087
2015-12-08	13.49	13.57	13.43	13.52	515133
2015-12-09	13.48	13.62	13.35	13.40	512775
2015-12-10	13.38	13.49	13.37	13.42	358563
2015-12-11	13.28	13.32	13.16	13.19	758679
2015-12-14	13.16	13.23	13.02	13.12	948042
2015-12-15	13.21	13.32	13.21	13.29	657861
2015-12-16	13.35	13.50	13.31	13.47	558372
2015-12-17	13.51	13.51	13.30	13.30	835506
2015-12-18	13.25	13.25	13.11	13.12	944841
2015-12-21	13.14	13.18	13.06	13.14	851454
2015-12-22	13.19	13.30	13.13	13.27	960876
2015-12-23	13.35	13.46	13.33	13.46	1443579
2015-12-24	13.46	13.51	13.43	13.48	376854
2015-12-28	13.41	13.44	13.32	13.44	829335
2015-12-29	13.51	13.56	13.46	13.54	956652
2015-12-30	13.52	13.53	13.44	13.44	1169967
2015-12-31	13.39	13.48	13.35	13.36	743163
2016-01-04	13.16	13.19	13.05	13.18	1565646
2016-01-05	13.21	13.24	13.14	13.21	867339
2016-01-06	13.03	13.08	12.91	12.99	801810
2016-01-07	12.77	12.86	12.65	12.67	2366760
2016-01-08	12.73	12.76	12.49	12.51	814596
2016-01-11	12.56	12.60	12.32	12.45	1273575
2016-01-12	12.56	12.59	12.32	12.49	710229
2016-01-13	12.53	12.56	12.12	12.15	781860
2016-01-14	12.21	12.36	12.02	12.29	1232757
2016-01-15	11.98	12.11	11.88	12.09	1534773
2016-01-19	12.20	12.22	11.90	12.00	1122384
2016-01-20	11.83	12.04	11.53	11.93	1742736
2016-01-21	11.92	12.10	11.85	11.95	710136
2016-01-22	12.13	12.26	12.11	12.23	821955
2016-01-25	12.16	12.19	11.98	11.98	670578
2016-01-26	12.04	12.22	12.03	12.22	491985
2016-01-27	12.17	12.30	12.03	12.09	989520
2016-01-28	12.21	12.23	12.03	12.07	409134
2016-01-29	12.13	12.42	12.12	12.42	553644
2016-02-01	12.34	12.49	12.28	12.44	1162095
2016-02-02	12.33	12.33	12.14	12.18	1033392
2016-02-03	12.27	12.30	12.00	12.27	794418
2016-02-04	12.26	12.45	12.26	12.37	511443
2016-02-05	12.31	12.31	12.07	12.09	809376
2016-02-08	11.95	11.95	11.65	11.79	670470
2016-02-09	11.67	11.86	11.65	11.74	776973
2016-02-10	11.81	11.95	11.78	11.79	451233
2016-02-11	11.59	11.69	11.51	11.62	666804
2016-02-12	11.73	11.85	11.65	11.84	638580
2016-02-16	11.98	12.11	11.92	12.10	816477
2016-02-17	12.19	12.36	12.19	12.32	1004754
2016-02-18	12.35	12.36	12.25	12.29	600270
2016-02-19	12.24	12.29	12.17	12.29	651168
2016-02-22	12.41	12.50	12.39	12.47	611733
2016-02-23	12.42	12.47	12.33	12.34	485121
2016-02-24	12.24	12.43	12.16	12.41	514047
2016-02-25	12.45	12.55	12.40	12.54	624105
2016-02-26	12.61	12.66	12.57	12.62	465381
2016-02-29	12.62	12.68	12.55	12.56	411396
2016-03-01	12.65	12.81	12.60	12.81	386349
2016-03-02	12.79	12.93	12.79	12.93	653265
2016-03-03	12.93	12.93	12.93	13.06	491265
2016-03-04	13.07	13.19	13.04	13.13	530157
2016-03-07	13.07	13.22	13.06	13.19	456291
2016-03-08	13.13	13.13	12.94	12.95	501825
2016-03-09	13.02	13.03	12.94	13.00	578919
2016-03-10	13.00	13.00	13.00	12.99	483306
2016-03-11	12.99	12.99	12.99	13.26	632082
2016-03-14	13.21	13.24	13.15	13.21	442356
2016-03-15	13.21	13.21	13.21	13.11	348657
2016-03-16	13.07	13.26	13.07	13.24	703854
2016-03-17	13.24	13.42	13.21	13.38	675969
2016-03-18	13.41	13.48	13.41	13.43	498012
2016-03-21	13.35	13.40	13.33	13.37	437010
2016-03-22	13.30	13.43	13.29	13.40	599694
2016-03-23	13.36	13.36	13.24	13.24	413439
2016-03-24	13.24	13.24	13.24	13.25	533307
2016-03-28	13.29	13.30	13.21	13.28	516195
2016-03-29	13.23	13.48	13.22	13.48	1413747
2016-03-30	13.55	13.57	13.46	13.49	541803
2016-03-31	13.50	13.56	13.49	13.53	574368
2016-04-01	13.42	13.59	13.40	13.58	426066
2016-04-04	13.58	13.58	13.45	13.46	529842
2016-04-05	13.46	13.46	13.46	13.34	591552
2016-04-06	13.34	13.49	13.33	13.49	612711
2016-04-07	13.41	13.45	13.28	13.34	421647
2016-04-08	13.45	13.49	13.37	13.41	286527
2016-04-11	13.46	13.52	13.37	13.38	343062
2016-04-12	13.40	13.51	13.35	13.50	1060191
2016-04-13	13.57	13.70	13.57	13.70	627429
2016-04-14	13.69	13.71	13.64	13.67	369492
2016-04-15	13.64	13.72	13.64	13.71	431760
2016-04-18	13.65	13.79	13.64	13.78	426537
2016-04-19	13.83	13.88	13.77	13.83	779517
2016-04-20	13.85	13.90	13.77	13.84	1870659
2016-04-21	13.84	13.85	13.72	13.74	1864446
2016-04-22	13.76	13.86	13.76	13.85	502281
2016-04-25	13.82	13.83	13.74	13.79	2702490
2016-04-26	13.83	13.89	13.79	13.89	643008
2016-04-27	13.89	13.97	13.86	13.95	548145
2016-04-28	13.87	13.96	13.77	13.79	500670
2016-04-29	13.75	13.79	13.62	13.73	435378
2016-05-02	13.76	13.83	13.72	13.82	566379
2016-05-03	13.72	13.72	13.58	13.66	552708
2016-05-04	13.59	13.68	13.55	13.60	2648553
2016-05-05	13.63	13.66	13.55	13.57	585678
2016-05-06	13.50	13.64	13.50	13.62	2331555
2016-05-09	13.63	13.69	13.60	13.65	367839
2016-05-10	13.70	13.80	13.69	13.80	577422
2016-05-11	13.74	13.78	13.67	13.67	382329
2016-05-12	13.73	13.74	13.58	13.66	432903
2016-05-13	13.64	13.67	13.51	13.55	747420
2016-05-16	13.59	13.72	13.59	13.68	377391
2016-05-17	13.66	13.72	13.54	13.58	509961
2016-05-18	13.56	13.66	13.47	13.55	431136
2016-05-19	13.46	13.52	13.40	13.50	722088
2016-05-20	13.54	13.66	13.54	13.65	228495
2016-05-23	13.63	13.68	13.61	13.63	359853
2016-05-24	13.71	13.85	13.71	13.83	3357936
2016-05-25	13.89	13.95	13.89	13.93	992379
2016-05-26	13.96	13.96	13.89	13.91	1034340
2016-05-27	13.92	14.02	13.92	14.02	356649
2016-05-31	14.06	14.08	14.00	14.05	339435
2016-06-01	13.97	14.09	13.95	14.09	855741
2016-06-02	14.05	14.16	14.03	14.16	544530
2016-06-03	14.15	14.15	14.01	14.10	2424489
2016-06-06	14.14	14.23	14.10	14.20	355218
2016-06-07	14.20	14.29	14.20	14.25	439986
2016-06-08	14.26	14.32	14.26	14.31	352389
2016-06-09	14.24	14.28	14.21	14.27	477321
2016-06-10	14.16	14.16	14.03	14.06	1051863
2016-06-13	14.00	14.08	13.91	13.93	437787
2016-06-14	13.88	13.94	13.81	13.88	365910
2016-06-15	13.91	14.00	13.88	13.90	395208
2016-06-16	13.83	13.90	13.72	13.89	433476
2016-06-17	13.90	13.94	13.84	13.86	623526
2016-06-20	14.03	14.10	14.00	14.01	529428
2016-06-21	14.02	14.04	13.96	14.01	431331
2016-06-22	14.02	14.08	13.98	13.99	278415
2016-06-23	14.12	14.19	14.10	14.19	454179
2016-06-24	13.67	13.88	13.61	13.65	1240263
2016-06-27	13.50	13.50	13.20	13.26	1518009
2016-06-28	13.39	13.54	13.39	13.54	675189
2016-06-29	13.68	13.81	13.65	13.79	1570785
2016-06-30	13.81	14.00	13.76	14.00	1977666
2016-07-01	14.00	14.09	14.00	14.04	976443
2016-07-05	13.99	14.00	13.80	13.89	1161216
2016-07-06	13.83	13.97	13.80	13.96	1643925
2016-07-07	13.98	14.06	13.93	13.98	431490
2016-07-08	14.08	14.24	14.07	14.23	451347
2016-07-11	14.29	14.33	14.27	14.30	4437840
2016-07-12	14.37	14.47	14.37	14.44	1713753
2016-07-13	14.48	14.48	14.35	14.40	720369
2016-07-14	14.50	14.51	14.41	14.42	573360
2016-07-15	14.47	14.50	14.40	14.43	472035
2016-07-18	14.42	14.46	14.40	14.45	701820
2016-07-19	14.41	14.43	14.37	14.41	437436
2016-07-20	14.43	14.52	14.39	14.51	618498
2016-07-21	14.50	14.54	14.43	14.45	487779
2016-07-22	14.46	14.56	14.45	14.55	473286
2016-07-25	14.54	14.54	14.47	14.51	656877
2016-07-26	14.51	14.58	14.50	14.58	933789
2016-07-27	14.58	14.60	14.45	14.51	602169
2016-07-28	14.49	14.58	14.45	14.56	419649
2016-07-29	14.53	14.61	14.49	14.59	480369
2016-08-01	14.60	14.62	14.52	14.55	1140792
2016-08-02	14.53	14.54	14.33	14.38	1139925
2016-08-03	14.37	14.48	14.33	14.48	543087
2016-08-04	14.48	14.52	14.45	14.46	642033
2016-08-05	14.53	14.57	14.51	14.55	339225
2016-08-08	14.58	14.62	14.55	14.56	393375
2016-08-09	14.56	14.59	14.54	14.55	2213445
2016-08-10	14.56	14.56	14.48	14.51	425868
2016-08-11	14.56	14.58	14.51	14.57	359658
2016-08-12	14.55	14.59	14.51	14.55	444924
2016-08-15	14.57	14.66	14.57	14.63	547701
2016-08-16	14.60	14.60	14.50	14.50	397101
2016-08-17	14.49	14.49	14.39	14.48	388323
2016-08-18	14.48	14.58	14.48	14.57	279936
2016-08-19	14.54	14.58	14.51	14.57	338826
2016-08-22	14.56	14.60	14.53	14.59	586308
2016-08-23	14.64	14.70	14.64	14.66	580803
2016-08-24	14.66	14.66	14.53	14.55	621339
2016-08-25	14.53	14.62	14.53	14.58	572808
2016-08-26	14.60	14.67	14.46	14.52	596976
2016-08-29	14.54	14.64	14.54	14.61	320313
2016-08-30	14.62	14.64	14.55	14.60	545301
2016-08-31	14.58	14.58	14.48	14.55	572580
2016-09-01	14.57	14.60	14.46	14.55	465864
2016-09-02	14.62	14.69	14.62	14.67	489210
2016-09-06	14.70	14.71	14.61	14.69	553098
2016-09-07	14.67	14.76	14.67	14.76	796428
2016-09-08	14.74	14.76	14.70	14.72	543999
2016-09-09	14.61	14.61	14.31	14.31	945651
2016-09-12	14.22	14.51	14.22	14.48	1199502
2016-09-13	14.39	14.40	14.17	14.23	419076
2016-09-14	14.25	14.32	14.17	14.21	520341
2016-09-15	14.21	14.38	14.17	14.35	526395
2016-09-16	14.30	14.31	14.23	14.29	424161
2016-09-19	14.30	14.40	14.27	14.32	559110
2016-09-20	14.39	14.39	14.27	14.27	405405
2016-09-21	14.32	14.46	14.27	14.44	337164
2016-09-22	14.53	14.61	14.53	14.60	445185
2016-09-23	14.56	14.60	14.50	14.50	384777
2016-09-26	14.44	14.48	14.42	14.43	589515
2016-09-27	14.41	14.46	14.38	14.45	502434
2016-09-28	14.47	14.57	14.38	14.56	379833
2016-09-29	14.56	14.57	14.36	14.40	456474
2016-09-30	14.47	14.55	14.42	14.51	441576
2016-10-03	14.45	14.48	14.39	14.42	3390468
2016-10-04	14.46	14.46	14.29	14.35	1349196
2016-10-05	14.41	14.46	14.40	14.40	3779493
2016-10-06	14.37	14.41	14.31	14.39	597765
2016-10-07	14.40	14.40	14.25	14.31	353670
2016-10-10	14.40	14.48	14.40	14.41	573015
2016-10-11	14.37	14.37	14.14	14.20	1328304
2016-10-12	14.20	14.26	14.17	14.22	526728
2016-10-13	14.11	14.20	14.02	14.16	717567
2016-10-14	14.23	14.28	14.13	14.13	1399185
2016-10-17	14.16	14.17	14.10	14.11	603708
2016-10-18	14.24	14.24	14.16	14.20	366678
2016-10-19	14.22	14.29	14.17	14.26	538278
2016-10-20	14.22	14.27	14.16	14.22	575424
2016-10-21	14.15	14.21	14.11	14.20	388545
2016-10-24	14.28	14.34	14.23	14.27	799539
2016-10-25	14.24	14.24	14.14	14.16	834615
2016-10-26	14.10	14.15	14.07	14.12	1176222
2016-10-27	14.14	14.14	13.96	13.98	664065
2016-10-28	13.97	14.09	13.95	13.98	642003
2016-10-31	14.01	14.07	13.99	14.05	409602
2016-11-01	14.08	14.08	13.84	13.93	1205757
2016-11-02	13.88	13.90	13.76	13.78	2334435
2016-11-03	13.80	13.83	13.71	13.73	507618
2016-11-04	13.74	13.85	13.72	13.73	556485
2016-11-07	13.96	14.03	13.93	14.02	943284
2016-11-08	13.97	14.10	13.93	14.06	587664
2016-11-09	13.93	14.30	13.90	14.25	1439382
2016-11-10	14.35	14.44	14.24	14.32	2607570
2016-11-11	14.29	14.41	14.25	14.40	703077
2016-11-14	14.48	14.61	14.46	14.61	1811655
2016-11-15	14.62	14.71	14.59	14.70	1056237
2016-11-16	14.65	14.69	14.62	14.67	1167837
2016-11-17	14.68	14.77	14.68	14.76	1869243
2016-11-18	14.78	14.78	14.72	14.74	1733565
2016-11-21	14.81	14.86	14.78	14.85	1307532
2016-11-22	14.90	14.93	14.84	14.92	710040
2016-11-23	14.88	15.00	14.87	15.00	1106133
2016-11-25	15.03	15.05	15.00	15.05	815679
2016-11-28	15.02	15.05	14.91	14.93	1148970
2016-11-29	14.94	15.00	14.90	14.95	955191
2016-11-30	15.03	15.04	14.92	14.92	829866
2016-12-01	14.98	14.99	14.82	14.86	1660236
2016-12-02	14.87	14.94	14.86	14.89	1287894
2016-12-05	14.96	15.05	14.96	15.03	1199865
2016-12-06	15.05	15.17	15.02	15.17	836691
2016-12-07	15.16	15.35	15.16	15.33	1430436
2016-12-08	15.38	15.50	15.34	15.47	1496109
2016-12-09	15.50	15.50	15.41	15.44	900651
2016-12-12	15.44	15.47	15.32	15.35	1187097
2016-12-13	15.40	15.42	15.31	15.37	929640
2016-12-14	15.36	15.39	15.17	15.20	1274814
2016-12-15	15.22	15.33	15.16	15.23	1062414
2016-12-16	15.26	15.33	15.20	15.21	866553
2016-12-19	15.14	15.23	15.14	15.20	843066
2016-12-20	15.27	15.30	15.22	15.27	766188
2016-12-21	15.28	15.29	15.21	15.21	908097
2016-12-22	15.21	15.23	15.10	15.14	890937
2016-12-23	15.14	15.18	15.12	15.18	461484
2016-12-27	15.19	15.26	15.19	15.23	1231275
2016-12-28	15.24	15.27	15.05	15.06	592449
2016-12-29	15.07	15.13	15.04	15.09	1114566
2016-12-30	15.11	15.12	15.01	15.05	725721
2017-01-03	15.17	15.23	15.04	15.13	2829240
2017-01-04	15.18	15.38	15.18	15.37	2341050
2017-01-05	15.33	15.36	15.22	15.29	1280940
2017-01-06	15.29	15.36	15.26	15.31	1116237
2017-01-09	15.30	15.32	15.20	15.21	752064
2017-01-10	15.24	15.32	15.22	15.26	720405
2017-01-11	15.28	15.32	15.23	15.32	934335
2017-01-12	15.30	15.31	15.14	15.28	850725
2017-01-13	15.32	15.40	15.32	15.35	728607
2017-01-17	15.33	15.34	15.22	15.25	860958
2017-01-18	15.26	15.31	15.21	15.31	885051
2017-01-19	15.32	15.34	15.17	15.22	739494
2017-01-20	15.27	15.30	15.22	15.26	1032762
2017-01-23	15.24	15.28	15.16	15.23	781995
2017-01-24	15.29	15.44	15.29	15.41	1074969
2017-01-25	15.49	15.54	15.48	15.54	1350384
2017-01-26	15.56	15.59	15.48	15.51	747369
2017-01-27	15.53	15.54	15.40	15.44	696318
2017-01-30	15.35	15.35	15.17	15.30	919857
2017-01-31	15.27	15.36	15.24	15.35	2076123
2017-02-01	15.43	15.46	15.26	15.32	1465992
2017-02-02	15.32	15.39	15.28	15.36	1028073
2017-02-03	15.45	15.53	15.44	15.52	979119
2017-02-06	15.49	15.53	15.45	15.48	743970
2017-02-07	15.51	15.52	15.41	15.44	1776027
2017-02-08	15.40	15.47	15.35	15.46	889590
2017-02-09	15.49	15.61	15.49	15.59	1270863
2017-02-10	15.64	15.69	15.62	15.67	1337787
2017-02-13	15.73	15.76	15.70	15.73	932730
2017-02-14	15.70	15.77	15.67	15.76	678735
2017-02-15	15.74	15.85	15.74	15.84	842001
2017-02-16	15.83	15.88	15.77	15.82	1726836
2017-02-17	15.77	15.84	15.73	15.84	827298
2017-02-21	15.87	15.95	15.87	15.95	888291
2017-02-22	15.93	15.94	15.86	15.89	683457
2017-02-23	15.93	15.93	15.77	15.83	721137
2017-02-24	15.74	15.84	15.71	15.84	768123
2017-02-27	15.85	15.94	15.82	15.93	1516470
2017-02-28	15.91	15.91	15.81	15.82	680544
2017-03-01	15.97	16.08	15.97	16.06	957297
2017-03-02	16.04	16.05	15.90	15.91	1150386
2017-03-03	15.91	15.94	15.86	15.93	704409
2017-03-06	15.85	15.87	15.78	15.83	841881
2017-03-07	15.81	15.83	15.75	15.76	653949
2017-03-08	15.77	15.81	15.69	15.69	628248
2017-03-09	15.70	15.75	15.57	15.64	816033
2017-03-10	15.73	15.79	15.63	15.71	651381
2017-03-13	15.72	15.77	15.71	15.76	503535
2017-03-14	15.70	15.70	15.60	15.66	570702
2017-03-15	15.74	15.91	15.73	15.88	530970
2017-03-16	15.91	15.92	15.84	15.85	569787
2017-03-17	15.90	15.91	15.83	15.88	584418
2017-03-20	15.83	15.83	15.74	15.77	389682
2017-03-21	15.84	15.84	15.49	15.50	844815
2017-03-22	15.47	15.54	15.43	15.53	601746
2017-03-23	15.52	15.64	15.50	15.55	588906
2017-03-24	15.59	15.64	15.49	15.55	464496
2017-03-27	15.42	15.54	15.36	15.53	1962456
2017-03-28	15.50	15.67	15.49	15.66	749502
2017-03-29	15.65	15.72	15.61	15.71	1059912
2017-03-30	15.71	15.77	15.69	15.77	746076
2017-03-31	15.76	15.83	15.74	15.78	540630
2017-04-03	15.80	15.83	15.61	15.68	1623453
2017-04-04	15.66	15.71	15.65	15.68	1108425
2017-04-05	15.76	15.81	15.57	15.57	821967
2017-04-06	15.61	15.72	15.57	15.70	490137
2017-04-07	15.68	15.72	15.64	15.68	514974
2017-04-10	15.70	15.79	15.67	15.71	701397
2017-04-11	15.69	15.77	15.61	15.77	659067
2017-04-12	15.75	15.76	15.61	15.63	1216566
2017-04-13	15.61	15.65	15.50	15.50	639801
2017-04-17	15.55	15.67	15.52	15.67	820575
2017-04-18	15.63	15.68	15.58	15.67	556872
2017-04-19	15.72	15.76	15.67	15.69	659061
2017-04-20	15.74	15.83	15.71	15.82	1020201
2017-04-21	15.81	15.81	15.74	15.77	1159875
2017-04-24	15.95	15.95	15.87	15.92	757863
2017-04-25	15.99	16.04	15.97	16.00	906372
2017-04-26	16.01	16.08	15.98	16.02	580656
2017-04-27	16.05	16.06	15.97	16.02	680499
2017-04-28	16.03	16.03	15.88	15.89	519513
2017-05-01	15.92	15.95	15.85	15.92	745872
2017-05-02	15.93	15.95	15.84	15.88	505209
2017-05-03	15.83	15.86	15.76	15.82	695142
2017-05-04	15.83	15.83	15.69	15.79	606906
2017-05-05	15.83	15.93	15.81	15.92	705300
2017-05-08	15.91	15.91	15.80	15.86	403473
2017-05-09	15.88	15.88	15.80	15.84	478944
2017-05-10	15.81	15.92	15.81	15.91	3319035
2017-05-11	15.87	15.89	15.73	15.84	585936
2017-05-12	15.81	15.82	15.75	15.78	450993
2017-05-15	15.82	15.92	15.82	15.89	454488
2017-05-16	15.91	15.91	15.79	15.86	590022
2017-05-17	15.69	15.77	15.57	15.58	691764
2017-05-18	15.54	15.67	15.50	15.61	640479
2017-05-19	15.65	15.81	15.65	15.75	519285
2017-05-22	15.79	15.86	15.78	15.85	497727
2017-05-23	15.88	15.89	15.80	15.86	389163
2017-05-24	15.87	15.91	15.84	15.90	443436
2017-05-25	15.94	15.99	15.91	15.93	594966
2017-05-26	15.91	15.92	15.87	15.91	364938
2017-05-30	15.88	15.90	15.82	15.84	617679
2017-05-31	15.87	15.87	15.72	15.86	631446
2017-06-01	15.91	16.08	15.87	16.08	538086
2017-06-02	16.11	16.15	16.05	16.12	532281
2017-06-05	16.12	16.12	16.05	16.06	3330693
2017-06-06	16.00	16.04	15.95	16.00	1065204
2017-06-07	16.01	16.04	15.95	15.99	440559
2017-06-08	15.99	16.07	15.95	16.04	436458
2017-06-09	16.07	16.17	15.99	16.07	752442
2017-06-12	16.07	16.10	15.99	16.08	491142
2017-06-13	16.13	16.20	16.10	16.20	738501
2017-06-14	16.22	16.22	16.09	16.14	453804
2017-06-15	16.04	16.11	16.01	16.10	464397
2017-06-16	16.10	16.10	16.02	16.04	481431
2017-06-19	16.09	16.17	16.08	16.16	607284
2017-06-20	16.12	16.14	16.00	16.02	605301
2017-06-21	16.07	16.07	15.93	15.96	437994
2017-06-22	15.96	16.01	15.91	15.96	742761
2017-06-23	15.98	16.06	15.95	16.04	609552
2017-06-26	16.08	16.14	16.04	16.11	744528
2017-06-27	16.10	16.13	15.97	15.98	635289
2017-06-28	16.05	16.16	16.04	16.13	348453
2017-06-29	16.14	16.14	15.90	16.02	628377
2017-06-30	16.07	16.11	16.02	16.05	559800
2017-07-03	16.12	16.19	16.10	16.16	223464
2017-07-05	16.14	16.15	16.07	16.12	626487
2017-07-06	16.05	16.06	15.91	15.93	430038
2017-07-07	15.96	16.07	15.94	16.06	482265
2017-07-10	16.04	16.08	16.01	16.04	431406
2017-07-11	16.04	16.07	15.95	16.06	447552
2017-07-12	16.14	16.21	16.14	16.17	1138995
2017-07-13	16.18	16.20	16.12	16.20	413499
2017-07-14	16.19	16.30	16.19	16.26	428313
2017-07-17	16.27	16.31	16.24	16.30	521361
2017-07-18	16.26	16.28	16.20	16.26	639633
2017-07-19	16.30	16.42	16.30	16.42	507609
2017-07-20	16.43	16.43	16.37	16.40	474276
2017-07-21	16.37	16.39	16.34	16.37	363705
2017-07-24	16.37	16.41	16.35	16.41	263913
2017-07-25	16.46	16.50	16.42	16.48	528750
2017-07-26	16.49	16.50	16.40	16.42	1263885
2017-07-27	16.44	16.44	16.27	16.35	830265
2017-07-28	16.30	16.33	16.28	16.32	318507
2017-07-31	16.34	16.35	16.26	16.30	401067
2017-08-01	16.36	16.36	16.29	16.33	638904
2017-08-02	16.32	16.33	16.18	16.25	587475
2017-08-03	16.26	16.27	16.20	16.23	571119
2017-08-04	16.27	16.28	16.23	16.28	376605
2017-08-07	16.28	16.32	16.25	16.30	965058
2017-08-08	16.28	16.37	16.21	16.28	641853
2017-08-09	16.18	16.22	16.14	16.19	1329612
2017-08-10	16.12	16.14	15.93	15.94	782916
2017-08-11	15.92	15.98	15.90	15.96	531375
2017-08-14	16.07	16.17	16.07	16.13	569853
2017-08-15	16.15	16.15	16.08	16.08	433059
2017-08-16	16.13	16.18	16.12	16.14	639141
2017-08-17	16.10	16.14	15.90	15.90	644820
2017-08-18	15.86	15.93	15.81	15.87	565329
2017-08-21	15.84	15.89	15.81	15.86	548178
2017-08-22	15.90	16.04	15.90	16.02	668943
2017-08-23	15.95	16.03	15.95	15.99	673890
2017-08-24	16.04	16.05	15.99	16.00	561552
2017-08-25	16.06	16.09	16.02	16.05	326586
2017-08-28	16.08	16.09	15.98	16.02	352905
2017-08-29	15.94	16.03	15.93	16.02	425484
2017-08-30	16.00	16.12	15.98	16.11	476643
2017-08-31	16.17	16.27	16.16	16.26	720981
2017-09-01	16.30	16.34	16.28	16.32	481611
2017-09-05	16.30	16.32	16.10	16.17	809142
2017-09-06	16.21	16.27	16.17	16.19	519243
2017-09-07	16.22	16.22	16.12	16.16	468402
2017-09-08	16.13	16.22	16.11	16.20	413703
2017-09-11	16.30	16.39	16.30	16.37	361911
2017-09-12	16.41	16.46	16.40	16.44	557331
2017-09-13	16.44	16.45	16.42	16.44	637392
2017-09-14	16.42	16.45	16.39	16.42	937269
2017-09-15	16.42	16.48	16.40	16.48	500973
2017-09-18	16.47	16.52	16.46	16.50	734634
2017-09-19	16.51	16.52	16.46	16.46	549432
2017-09-20	16.50	16.54	16.47	16.54	552096
2017-09-21	16.53	16.53	16.49	16.50	537981
2017-09-22	16.49	16.54	16.48	16.54	520266
2017-09-25	16.53	16.56	16.47	16.54	605256
2017-09-26	16.56	16.57	16.53	16.53	1096092
2017-09-27	16.61	16.65	16.52	16.63	565020
2017-09-28	16.61	16.66	16.57	16.66	564312
2017-09-29	16.66	16.71	16.65	16.70	740595
2017-10-02	16.70	16.81	16.70	16.81	615411
2017-10-03	16.83	16.85	16.79	16.85	809313
2017-10-04	16.84	16.88	16.81	16.88	454701
2017-10-05	16.91	16.93	16.88	16.91	788997
2017-10-06	16.87	16.90	16.85	16.89	436239
2017-10-09	16.91	16.93	16.83	16.85	6470973
2017-10-10	16.90	16.94	16.85	16.87	364284
2017-10-11	16.88	16.89	16.86	16.89	566379
2017-10-12	16.86	16.92	16.85	16.91	843594
2017-10-13	16.94	16.96	16.89	16.92	434832
2017-10-16	16.94	16.95	16.91	16.92	437148
2017-10-17	16.92	16.94	16.88	16.91	489648
2017-10-18	16.94	16.96	16.90	16.93	425355
2017-10-19	16.87	16.95	16.81	16.95	615192
2017-10-20	17.02	17.07	17.00	17.06	513414
2017-10-23	17.09	17.09	16.97	16.98	423543
2017-10-24	17.01	17.04	16.99	17.02	490347
2017-10-25	17.00	17.02	16.80	16.91	607653
2017-10-26	16.94	16.99	16.90	16.98	843807
2017-10-27	16.97	17.06	16.92	17.06	360681
2017-10-30	17.02	17.04	16.94	16.97	416709
2017-10-31	17.00	17.06	16.98	17.04	618423
2017-11-01	17.11	17.13	16.98	17.01	454323
2017-11-02	17.01	17.08	16.98	17.03	830211
2017-11-03	17.02	17.08	17.00	17.08	346113
2017-11-06	17.10	17.17	17.10	17.16	442197
2017-11-07	17.16	17.20	17.04	17.08	522018
2017-11-08	17.07	17.12	17.03	17.11	625365
2017-11-09	17.01	17.07	16.92	17.02	554142
2017-11-10	17.02	17.07	17.00	17.05	780105
2017-11-13	17.01	17.09	16.98	17.07	453210
2017-11-14	17.02	17.07	17.02	17.06	479118
2017-11-15	16.99	17.04	16.88	16.99	476373
2017-11-16	17.04	17.18	17.04	17.14	514518
2017-11-17	17.13	17.23	17.13	17.21	689607
2017-11-20	17.24	17.28	17.21	17.28	565683
2017-11-21	17.33	17.39	17.32	17.39	647313
2017-11-22	17.41	17.43	17.38	17.39	512379
2017-11-24	17.43	17.44	17.39	17.40	168636
2017-11-27	17.42	17.42	17.35	17.35	623472
2017-11-28	17.39	17.54	17.38	17.53	519759
2017-11-29	17.56	17.64	17.53	17.58	546678
2017-11-30	17.64	17.77	17.63	17.69	456237
2017-12-01	17.71	17.71	17.33	17.65	730245
2017-12-04	17.80	17.84	17.61	17.61	733629
2017-12-05	17.64	17.64	17.50	17.50	695961
2017-12-06	17.47	17.50	17.42	17.43	498114
2017-12-07	17.43	17.59	17.43	17.56	587403
2017-12-08	17.63	17.67	17.59	17.66	476790
2017-12-11	17.69	17.70	17.64	17.66	557010
2017-12-12	17.69	17.69	17.62	17.63	489588
2017-12-13	17.63	17.68	17.59	17.59	457863
2017-12-14	17.61	17.63	17.47	17.48	485607
2017-12-15	17.56	17.70	17.55	17.63	551631
2017-12-18	17.66	17.74	17.66	17.71	1013586
2017-12-19	17.75	17.76	17.64	17.66	654879
2017-12-20	17.73	17.73	17.63	17.68	752433
2017-12-21	17.71	17.74	17.69	17.72	694059
2017-12-22	17.72	17.74	17.67	17.74	716916
2017-12-26	17.73	17.78	17.73	17.76	711015
2017-12-27	17.77	17.82	17.76	17.78	531072
2017-12-28	17.80	17.85	17.75	17.85	767835
2017-12-29	17.91	17.91	17.75	17.76	684837
2018-01-02	17.82	17.89	17.77	17.89	4295136
2018-01-03	17.91	17.97	17.91	17.96	1769022
2018-01-04	18.03	18.05	17.99	18.00	1113117
2018-01-05	18.06	18.08	18.01	18.08	1050120
2018-01-08	18.08	18.15	18.03	18.14	1054368
2018-01-09	18.18	18.19	18.11	18.13	1169049
2018-01-10	18.08	18.09	17.99	18.06	1190592
2018-01-11	18.09	18.27	18.09	18.27	565140
2018-01-12	18.28	18.34	18.26	18.33	1606374
2018-01-16	18.40	18.41	18.13	18.16	1313229
2018-01-17	18.24	18.34	18.20	18.30	867990
2018-01-18	18.28	18.33	18.25	18.28	684126
2018-01-19	18.32	18.45	18.31	18.45	756405
2018-01-22	18.47	18.59	18.46	18.59	944520
2018-01-23	18.60	18.67	18.56	18.66	702384
2018-01-24	18.71	18.74	18.55	18.63	863538
2018-01-25	18.71	18.73	18.56	18.62	1789170
2018-01-26	18.66	18.74	18.59	18.74	997941
2018-01-29	18.69	18.72	18.57	18.58	1003845
2018-01-30	18.45	18.49	18.36	18.38	1349217
2018-01-31	18.45	18.51	18.31	18.36	783213
2018-02-01	18.31	18.42	18.30	18.37	1028874
2018-02-02	18.27	18.27	17.99	18.02	1221444
2018-02-05	17.85	18.01	17.37	17.38	2462022
2018-02-06	17.03	17.60	16.91	17.53	3852453
2018-02-07	17.53	17.74	17.46	17.54	1167504
2018-02-08	17.56	17.56	16.94	16.94	969636
2018-02-09	17.09	17.20	16.59	17.09	2005614
2018-02-12	17.19	17.40	17.07	17.32	995913
2018-02-13	17.24	17.40	17.19	17.37	980151
2018-02-14	17.28	17.71	17.24	17.70	692478
2018-02-15	17.80	17.89	17.65	17.89	1661016
2018-02-16	17.84	18.00	17.84	17.90	992289
2018-02-20	17.83	17.95	17.74	17.80	1303752
2018-02-21	17.82	18.00	17.72	17.73	711816
2018-02-22	17.78	17.86	17.66	17.69	848793
2018-02-23	17.76	17.91	17.72	17.91	1191222
2018-02-26	17.97	18.01	17.85	17.99	921267
2018-02-27	18.01	18.06	17.77	17.77	849669
2018-02-28	17.83	17.87	17.60	17.60	1613130
2018-03-01	17.59	17.70	17.37	17.50	1079133
2018-03-02	17.38	17.69	17.33	17.65	653541
2018-03-05	17.59	17.91	17.58	17.87	679299
2018-03-06	17.93	18.01	17.81	18.00	601206
2018-03-07	17.87	18.07	17.86	18.04	644334
2018-03-08	18.09	18.11	17.97	18.06	651870
2018-03-09	18.16	18.33	18.12	18.33	665922
2018-03-12	18.36	18.39	18.30	18.35	808824
2018-03-13	18.43	18.44	18.24	18.27	542400
2018-03-14	18.33	18.33	18.15	18.17	942975
2018-03-15	18.20	18.22	18.07	18.06	435087
2018-03-16	18.07	18.18	18.06	18.14	544119
2018-03-19	18.07	18.08	17.83	17.97	608793
2018-03-20	18.01	18.05	17.96	18.01	422358
2018-03-21	18.00	18.15	18.00	18.04	581562
2018-03-22	17.89	17.97	17.61	17.62	940554
2018-03-23	17.62	17.70	17.27	17.29	1258770
2018-03-26	17.51	17.68	17.36	17.66	734322
2018-03-27	17.72	17.73	17.33	17.41	1609488
2018-03-28	17.44	17.51	17.32	17.40	1381830
2018-03-29	17.48	17.71	17.46	17.63	622584
2018-04-02	17.57	17.60	17.07	17.20	1975791
2018-04-03	17.29	17.44	17.23	17.40	774864
2018-04-04	17.16	17.59	17.14	17.55	905949
2018-04-05	17.64	17.73	17.58	17.67	610653
2018-04-06	17.56	17.62	17.20	17.32	798354
2018-04-09	17.41	17.56	17.32	17.33	505779
2018-04-10	17.52	17.65	17.47	17.60	780615
2018-04-11	17.51	17.66	17.47	17.57	572649
2018-04-12	17.65	17.71	17.61	17.65	629349
2018-04-13	17.75	17.75	17.53	17.59	558282
2018-04-16	17.69	17.79	17.64	17.76	415911
2018-04-17	17.85	17.97	17.83	17.93	516162
2018-04-18	17.99	18.06	17.95	17.99	829716
2018-04-19	17.95	17.96	17.80	17.87	923955
2018-04-20	17.87	17.89	17.73	17.78	571230
2018-04-23	17.81	17.89	17.71	17.79	480225
2018-04-24	17.86	17.91	17.50	17.62	932943
2018-04-25	17.60	17.66	17.47	17.60	1440411
2018-04-26	17.64	17.75	17.59	17.69	537921
2018-04-27	17.70	17.76	17.65	17.72	488781
2018-04-30	17.78	17.81	17.58	17.58	645474
2018-05-01	17.55	17.62	17.42	17.61	896172
2018-05-02	17.58	17.68	17.51	17.53	558372
2018-05-03	17.47	17.56	17.31	17.51	1688271
2018-05-04	17.45	17.80	17.42	17.73	542553
2018-05-07	17.80	17.89	17.76	17.83	503907
2018-05-08	17.81	17.91	17.80	17.88	1034814
2018-05-09	17.91	18.03	17.88	17.99	1058538
2018-05-10	18.04	18.16	18.02	18.11	788757
2018-05-11	18.13	18.20	18.09	18.14	450699
2018-05-14	18.18	18.22	18.07	18.10	872160
2018-05-15	18.02	18.07	17.96	18.03	885459
2018-05-16	18.05	18.19	18.05	18.15	1324497
2018-05-17	18.14	18.23	18.11	18.17	608187
2018-05-18	18.15	18.19	18.13	18.16	799506
2018-05-21	18.24	18.31	18.23	18.29	1297353
2018-05-22	18.32	18.32	18.18	18.19	760443
2018-05-23	18.13	18.22	18.12	18.21	806754
2018-05-24	18.20	18.25	18.12	18.24	616938
2018-05-25	18.21	18.25	18.18	18.22	354045
2018-05-29	18.12	18.20	18.00	18.10	665121
2018-05-30	18.17	18.37	18.17	18.33	922242
2018-05-31	18.32	18.33	18.15	18.18	497694
2018-06-01	18.29	18.37	18.28	18.34	750777
2018-06-04	18.38	18.44	18.34	18.44	1918611
2018-06-05	18.44	18.54	18.44	18.53	4175358
2018-06-06	18.55	18.69	18.53	18.69	895593
2018-06-07	18.71	18.76	18.58	18.66	939081
2018-06-08	18.62	18.75	18.62	18.75	566331
2018-06-11	18.76	18.79	18.73	18.75	438663
2018-06-12	18.76	18.87	18.76	18.84	626229
2018-06-13	18.87	18.87	18.73	18.73	589659
2018-06-14	18.78	18.82	18.73	18.79	674691
2018-06-15	18.72	18.79	18.66	18.78	651660
2018-06-18	18.69	18.83	18.66	18.81	772560
2018-06-19	18.68	18.74	18.56	18.73	1335882
2018-06-20	18.82	18.86	18.76	18.84	521280
2018-06-21	18.85	18.85	18.66	18.70	1214643
2018-06-22	18.79	18.80	18.67	18.68	849411
2018-06-25	18.62	18.62	18.32	18.36	751077
2018-06-26	18.39	18.45	18.32	18.39	1614516
2018-06-27	18.43	18.50	18.18	18.18	751602
2018-06-28	18.17	18.32	18.09	18.29	623997
2018-06-29	18.35	18.44	18.29	18.30	598941
2018-07-02	18.18	18.32	18.15	18.31	1836762
2018-07-03	18.38	18.44	18.30	18.33	405567
2018-07-05	18.42	18.47	18.31	18.47	1238883
2018-07-06	18.47	18.65	18.43	18.63	1479021
2018-07-09	18.72	18.80	18.69	18.80	1010277
2018-07-10	18.82	18.85	18.73	18.79	604980
2018-07-11	18.69	18.76	18.65	18.66	501744
2018-07-12	18.76	18.78	18.66	18.77	1638432
2018-07-13	18.75	18.84	18.75	18.76	925281
2018-07-16	18.78	18.79	18.65	18.70	821799
2018-07-17	18.67	18.81	18.65	18.78	647007
2018-07-18	18.78	18.85	18.74	18.84	623154
2018-07-19	18.81	18.92	18.75	18.88	833991
2018-07-20	18.86	18.87	18.79	18.80	1317786
2018-07-23	18.78	18.82	18.73	18.80	644475
2018-07-24	18.89	18.89	18.61	18.66	854820
2018-07-25	18.65	18.80	18.61	18.79	729105
2018-07-26	18.79	18.93	18.78	18.88	624921
2018-07-27	18.91	18.93	18.60	18.68	528750
2018-07-30	18.69	18.69	18.50	18.52	886080
2018-07-31	18.58	18.73	18.55	18.67	566697
2018-08-01	18.65	18.70	18.54	18.61	667713
2018-08-02	18.52	18.80	18.52	18.79	830502
2018-08-03	18.81	18.85	18.76	18.84	1113129
2018-08-06	18.84	18.95	18.82	18.94	702615
2018-08-07	18.97	19.02	18.96	18.99	899580
2018-08-08	18.99	18.99	18.91	18.96	887259
2018-08-09	18.98	19.07	18.98	18.99	611205
2018-08-10	18.90	18.98	18.87	18.89	678408
2018-08-13	18.89	18.94	18.75	18.79	685224
2018-08-14	18.84	18.99	18.83	18.96	537465
2018-08-15	18.87	18.88	18.68	18.79	587226
2018-08-16	18.86	18.99	18.85	18.93	407220
2018-08-17	18.91	19.04	18.89	19.03	486252
2018-08-20	19.06	19.15	19.04	19.11	591519
2018-08-21	19.13	19.27	19.12	19.24	517014
2018-08-22	19.22	19.27	19.20	19.24	677346
2018-08-23	19.23	19.27	19.17	19.21	610494
2018-08-24	19.26	19.33	19.24	19.30	595962
2018-08-27	19.39	19.48	19.37	19.43	805749
2018-08-28	19.47	19.50	19.38	19.47	1003857
2018-08-29	19.48	19.56	19.42	19.54	535239
2018-08-30	19.50	19.52	19.41	19.43	776412
2018-08-31	19.41	19.49	19.41	19.49	478602
2018-09-04	19.47	19.52	19.41	19.50	6472515
2018-09-05	19.49	19.51	19.30	19.44	755376
2018-09-06	19.44	19.52	19.35	19.37	748122
2018-09-07	19.32	19.42	19.27	19.29	530523
2018-09-10	19.39	19.43	19.36	19.40	587487
2018-09-11	19.36	19.48	19.33	19.46	602361
2018-09-12	19.45	19.48	19.32	19.47	570981
2018-09-13	19.54	19.59	19.50	19.53	558912
2018-09-14	19.55	19.61	19.51	19.58	650712
2018-09-17	19.59	19.60	19.39	19.40	616668
2018-09-18	19.42	19.53	19.41	19.50	1800342
2018-09-19	19.49	19.54	19.39	19.41	680472
2018-09-20	19.49	19.55	19.44	19.53	898860
2018-09-21	19.58	19.61	19.49	19.50	877803
2018-09-24	19.46	19.49	19.33	19.33	785478
2018-09-25	19.37	19.37	19.30	19.31	604713
2018-09-26	19.34	19.37	19.19	19.19	691296
2018-09-27	19.24	19.30	19.21	19.23	731637
2018-09-28	19.18	19.33	19.17	19.28	582690
2018-10-01	19.36	19.36	19.13	19.17	1664874
2018-10-02	19.17	19.21	19.05	19.07	1634433
2018-10-03	19.15	19.21	19.10	19.12	3197157
2018-10-04	19.08	19.08	18.83	18.90	830283
2018-10-05	18.91	18.96	18.65	18.77	752613
2018-10-08	18.72	18.77	18.59	18.72	652746
2018-10-09	18.67	18.74	18.58	18.59	672669
2018-10-10	18.56	18.57	18.02	18.04	2138976
2018-10-11	17.95	18.10	17.65	17.68	3005673
2018-10-12	17.94	17.96	17.59	17.81	2502279
2018-10-15	17.79	17.98	17.76	17.85	552282
2018-10-16	17.99	18.28	17.89	18.26	890682
2018-10-17	18.24	18.25	18.03	18.21	1093485
2018-10-18	18.14	18.19	17.86	17.94	1723266
2018-10-19	17.98	18.08	17.78	17.82	750489
2018-10-22	17.87	17.91	17.71	17.74	599334
2018-10-23	17.50	17.71	17.29	17.60	2448012
2018-10-24	17.60	17.67	17.08	17.08	1234806
2018-10-25	17.19	17.48	17.13	17.37	1073007
2018-10-26	17.16	17.34	16.90	17.12	1190649
2018-10-29	17.36	17.48	16.87	17.07	1945860
2018-10-30	17.08	17.43	17.07	17.42	907101
2018-10-31	17.60	17.73	17.56	17.57	1957764
2018-11-01	17.63	17.92	17.58	17.89	3634245
2018-11-02	18.01	18.05	17.72	17.87	1378803
2018-11-05	17.89	17.96	17.77	17.90	1045149
2018-11-06	17.89	18.03	17.89	18.02	1548783
2018-11-07	18.12	18.29	18.05	18.28	1577787
2018-11-08	18.23	18.30	18.16	18.23	1660191
2018-11-09	18.12	18.14	17.90	18.02	1210350
2018-11-12	18.00	18.01	17.70	17.73	987624
2018-11-13	17.79	17.93	17.68	17.73	886512
2018-11-14	17.85	17.90	17.47	17.56	2261136
2018-11-15	17.47	17.79	17.39	17.75	1054434
2018-11-16	17.65	17.84	17.65	17.79	1864104
2018-11-19	17.76	17.81	17.41	17.46	1963842
2018-11-20	17.24	17.35	17.09	17.16	2217102
2018-11-21	17.25	17.49	17.25	17.36	1215294
2018-11-23	17.23	17.46	17.23	17.36	881748
2018-11-26	17.51	17.63	17.50	17.62	1047948
2018-11-27	17.55	17.59	17.44	17.51	912690
2018-11-28	17.59	17.89	17.48	17.88	1615371
2018-11-29	17.83	17.99	17.74	17.88	1244748
2018-11-30	17.86	18.01	17.85	17.97	720024
2018-12-03	18.26	18.26	17.99	18.17	1177107
2018-12-04	18.14	18.14	17.53	17.54	1025229
2018-12-06	17.29	17.52	17.07	17.52	1864560
2018-12-07	17.51	17.63	17.06	17.13	1542597
2018-12-10	17.12	17.18	16.80	17.06	1883445
2018-12-11	17.28	17.33	16.94	16.93	1749603
2018-12-12	17.12	17.23	17.02	17.02	1602786
2018-12-13	17.07	17.12	16.81	16.84	1751658
2018-12-14	16.70	16.84	16.59	16.63	1412991
2018-12-17	16.58	16.63	16.15	16.23	4099623
2018-12-18	16.35	16.46	16.16	16.24	2972493
2018-12-19	16.26	16.49	15.90	15.99	2170593
2018-12-20	15.93	16.01	15.53	15.72	3438210
2018-12-21	15.76	15.92	15.36	15.40	3119703
2018-12-24	15.31	15.36	15.01	15.01	4014363
2018-12-26	15.10	15.74	14.99	15.73	5849604
2018-12-27	15.49	15.84	15.29	15.84	8481624
2018-12-28	15.90	16.02	15.72	15.82	4750767
2018-12-31	15.90	15.98	15.76	15.98	3939849
2019-01-02	15.76	15.99	15.68	15.93	2793348
2019-01-03	15.85	15.90	15.60	15.66	1358604
2019-01-04	15.85	16.25	15.85	16.19	2193294
2019-01-07	16.23	16.56	16.19	16.44	1991466
2019-01-08	16.58	16.68	16.45	16.68	1685046
2019-01-09	16.74	16.88	16.70	16.83	1782159
2019-01-10	16.71	16.94	16.68	16.94	1204725
2019-01-11	16.85	16.96	16.82	16.93	885717
2019-01-14	16.81	16.91	16.79	16.83	1589313
2019-01-15	16.87	16.98	16.85	16.97	1227357
2019-01-16	16.98	17.10	16.98	17.05	2381346
2019-01-17	16.99	17.29	16.99	17.22	2142720
2019-01-18	17.32	17.48	17.27	17.45	2388228
2019-01-22	17.34	17.36	17.09	17.17	1194222
2019-01-23	17.24	17.32	17.01	17.16	906180
2019-01-24	17.14	17.31	17.14	17.29	1345560
2019-01-25	17.42	17.53	17.40	17.50	860619
2019-01-28	17.36	17.48	17.34	17.47	1789485
2019-01-29	17.49	17.53	17.42	17.48	2944980
2019-01-30	17.54	17.70	17.42	17.64	1583550
2019-01-31	17.61	17.76	17.59	17.75	1015680
2019-02-01	17.79	17.84	17.72	17.82	1140582
2019-02-04	17.83	17.98	17.78	17.98	1931961
2019-02-05	17.99	18.07	17.97	18.06	1554585
2019-02-06	18.05	18.08	17.98	18.05	1458447
2019-02-07	17.94	18.00	17.79	17.94	2929413
2019-02-08	17.86	17.97	17.81	17.97	1839408
2019-02-11	18.02	18.06	17.97	18.05	1247655
2019-02-12	18.15	18.28	18.14	18.25	1792119
2019-02-13	18.30	18.35	18.23	18.32	3116061
2019-02-14	18.23	18.36	18.19	18.30	722721
2019-02-15	18.38	18.45	18.36	18.45	771327
2019-02-19	18.40	18.51	18.38	18.47	2700987
2019-02-20	18.48	18.54	18.45	18.51	1222782
2019-02-21	18.48	18.48	18.37	18.44	1380126
2019-02-22	18.51	18.61	18.49	18.60	1450674
2019-02-25	18.70	18.74	18.60	18.62	1909539
2019-02-26	18.60	18.62	18.52	18.52	2243724
2019-02-27	18.49	18.61	18.46	18.59	1353330
2019-02-28	18.57	18.59	18.48	18.51	1399740
2019-03-01	18.64	18.68	18.51	18.66	1345362
2019-03-04	18.71	18.74	18.38	18.54	1435713
2019-03-05	18.56	18.57	18.47	18.50	1135401
2019-03-06	18.49	18.49	18.29	18.29	3636198
2019-03-07	18.27	18.28	18.08	18.13	2439240
2019-03-08	18.00	18.09	17.96	18.08	812382
2019-03-11	18.13	18.35	18.12	18.35	611250
2019-03-12	18.38	18.45	18.34	18.41	874683
2019-03-13	18.46	18.56	18.46	18.50	2785284
2019-03-14	18.49	18.49	18.41	18.46	751722
2019-03-15	18.49	18.58	18.45	18.49	735405
2019-03-18	18.52	18.62	18.48	18.59	1361886
2019-03-19	18.66	18.67	18.48	18.46	1036113
2019-03-20	18.46	18.49	18.23	18.33	849846
2019-03-21	18.27	18.63	18.27	18.59	724725
2019-03-22	18.49	18.51	18.10	18.10	1101339
2019-03-25	18.08	18.20	17.98	18.11	1038948
2019-03-26	18.24	18.34	18.17	18.29	1084695
2019-03-27	18.28	18.34	18.08	18.23	803340
2019-03-28	18.26	18.38	18.21	18.36	815298
2019-03-29	18.47	18.50	18.40	18.46	1051731
2019-04-01	18.59	18.70	18.56	18.69	927771
2019-04-02	18.70	18.70	18.60	18.67	869493
2019-04-03	18.78	18.84	18.72	18.77	1306695
2019-04-04	18.78	18.82	18.69	18.80	952794
2019-04-05	18.84	18.93	18.82	18.92	939030
2019-04-08	18.89	18.93	18.81	18.93	692778
2019-04-09	18.86	18.86	18.72	18.75	1191147
2019-04-10	18.78	18.92	18.78	18.92	503298
2019-04-11	18.95	18.98	18.90	18.97	527691
2019-04-12	19.07	19.11	19.01	19.10	1025016
2019-04-15	19.12	19.13	19.03	19.07	763068
2019-04-16	19.13	19.15	19.01	19.06	896577
2019-04-17	19.12	19.12	18.85	18.87	752730
2019-04-18	18.91	18.94	18.80	18.93	636945
2019-04-22	18.88	18.90	18.82	18.86	953313
2019-04-23	18.92	19.13	18.92	19.12	782784
2019-04-24	19.13	19.21	19.11	19.16	678303
2019-04-25	19.09	19.09	18.90	18.99	849516
2019-04-26	19.00	19.15	18.96	19.15	668865
2019-04-29	19.16	19.20	19.13	19.15	551349
2019-04-30	19.14	19.15	18.98	19.13	866937
2019-05-01	19.17	19.18	18.93	18.93	868692
2019-05-02	18.91	19.01	18.78	18.95	1879026
2019-05-03	19.03	19.18	19.03	19.18	929796
2019-05-06	18.87	19.15	18.84	19.11	1112997
2019-05-07	18.94	19.00	18.65	18.77	2198535
2019-05-08	18.73	18.86	18.71	18.73	1241139
2019-05-09	18.57	18.73	18.43	18.70	1063452
2019-05-10	18.63	18.81	18.41	18.76	1145808
2019-05-13	18.40	18.44	18.16	18.22	1590654
2019-05-14	18.29	18.50	18.26	18.42	825618
2019-05-15	18.30	18.52	18.26	18.48	831687
2019-05-16	18.52	18.72	18.52	18.63	1033401
2019-05-17	18.47	18.65	18.43	18.44	823707
2019-05-20	18.33	18.39	18.24	18.30	844053
2019-05-21	18.39	18.55	18.39	18.53	953232
2019-05-22	18.46	18.50	18.37	18.41	891177
2019-05-23	18.25	18.25	18.05	18.14	1534632
2019-05-24	18.23	18.28	18.15	18.22	986526
2019-05-28	18.25	18.30	18.05	18.06	1757811
2019-05-29	17.97	17.99	17.82	17.93	1739763
2019-05-30	17.98	18.10	17.88	17.94	728193
2019-05-31	17.76	17.88	17.71	17.80	1332729
2019-06-03	17.82	17.96	17.77	17.86	1062084
2019-06-04	18.03	18.31	18.01	18.29	853596
2019-06-05	18.39	18.43	18.20	18.43	807750
2019-06-06	18.45	18.53	18.35	18.49	1765119
2019-06-07	18.56	18.65	18.54	18.60	1487679
2019-06-10	18.71	18.82	18.68	18.70	1462746
2019-06-11	18.83	18.86	18.62	18.68	784107
2019-06-12	18.67	18.71	18.62	18.67	1122447
2019-06-13	18.75	18.80	18.70	18.80	1006248
2019-06-14	18.77	18.77	18.64	18.69	786504
2019-06-17	18.71	18.76	18.67	18.70	1379703
2019-06-18	18.81	18.99	18.81	18.89	795882
2019-06-19	18.90	18.99	18.87	18.97	1046610
2019-06-20	19.16	19.18	18.97	19.10	930096
2019-06-21	19.07	19.07	18.95	18.99	1172646
2019-06-24	19.02	19.04	18.85	18.85	779946
2019-06-25	18.88	18.88	18.71	18.65	834144
2019-06-26	18.72	18.75	18.60	18.60	1161885
2019-06-27	18.65	18.82	18.65	18.81	953832
2019-06-28	18.86	19.04	18.86	19.03	909414
2019-07-01	19.26	19.30	19.05	19.14	1579962
2019-07-02	19.14	19.16	19.05	19.11	1212876
2019-07-03	19.15	19.28	19.15	19.28	547203
2019-07-05	19.19	19.30	19.10	19.30	800352
2019-07-08	19.21	19.25	19.12	19.14	601887
2019-07-09	19.07	19.19	19.07	19.19	694143
2019-07-10	19.27	19.30	19.14	19.18	564687
2019-07-11	19.21	19.21	19.08	19.17	816558
2019-07-12	19.19	19.35	19.19	19.33	1024554
2019-07-15	19.37	19.37	19.26	19.30	683955
2019-07-16	19.29	19.36	19.26	19.30	895614
2019-07-17	19.28	19.28	19.17	19.17	568809
2019-07-18	19.15	19.25	19.11	19.23	791142
2019-07-19	19.28	19.33	19.12	19.12	693411
2019-07-22	19.16	19.21	19.12	19.12	853140
2019-07-23	19.19	19.30	19.15	19.30	707088
2019-07-24	19.28	19.50	19.28	19.48	704328
2019-07-25	19.46	19.46	19.31	19.33	673413
2019-07-26	19.37	19.49	19.36	19.48	5748600
2019-07-29	19.48	19.49	19.32	19.38	2590185
2019-07-30	19.23	19.39	19.21	19.39	846162
2019-07-31	19.38	19.45	19.09	19.21	1215093
2019-08-01	19.23	19.33	18.88	18.95	1126755
2019-08-02	18.87	18.89	18.66	18.78	1114584
2019-08-05	18.47	18.51	18.06	18.22	1678254
2019-08-06	18.34	18.49	18.26	18.48	1516092
2019-08-07	18.29	18.59	18.18	18.53	1664778
2019-08-08	18.64	18.92	18.64	18.92	1006272
2019-08-09	18.84	18.85	18.64	18.71	713811
2019-08-12	18.62	18.63	18.40	18.44	597114
2019-08-13	18.40	18.79	18.37	18.64	872775
2019-08-14	18.36	18.37	18.06	18.08	3101697
2019-08-15	18.15	18.17	17.98	18.08	2221764
2019-08-16	18.19	18.44	18.19	18.41	752958
2019-08-19	18.63	18.64	18.55	18.58	801630
2019-08-20	18.55	18.56	18.45	18.45	1318686
2019-08-21	18.61	18.65	18.54	18.61	1312800
2019-08-22	18.66	18.70	18.51	18.61	887076
2019-08-23	18.53	18.64	18.11	18.17	946668
2019-08-26	18.32	18.33	18.17	18.29	1016145
2019-08-27	18.40	18.41	18.12	18.14	862608
2019-08-28	18.11	18.31	18.06	18.29	609891
2019-08-29	18.47	18.58	18.44	18.54	584100
2019-08-30	18.64	18.66	18.48	18.56	1042356
2019-09-03	18.43	18.49	18.30	18.40	2206401
2019-09-04	18.55	18.60	18.50	18.59	660825
2019-09-05	18.79	18.92	18.77	18.86	846045
2019-09-06	18.89	18.95	18.84	18.85	676122
2019-09-09	18.92	18.92	18.78	18.89	578856
2019-09-10	18.84	18.95	18.73	18.95	696123
2019-09-11	18.98	19.15	18.88	19.15	687507
2019-09-12	19.20	19.22	19.08	19.15	961356
2019-09-13	19.20	19.25	19.13	19.15	853656
2019-09-16	19.10	19.20	19.04	19.18	1045080
2019-09-17	19.15	19.20	19.10	19.20	561732
2019-09-18	19.18	19.18	19.00	19.15	526797
2019-09-19	19.18	19.24	19.09	19.12	683478
2019-09-20	19.13	19.19	18.99	19.03	690372
2019-09-23	19.00	19.12	18.97	19.07	544167
2019-09-24	19.11	19.14	18.83	18.80	2005440
2019-09-25	18.79	18.97	18.75	18.95	914499
2019-09-26	18.94	18.94	18.80	18.86	710100
2019-09-27	18.91	18.96	18.65	18.74	987462
2019-09-30	18.76	18.88	18.76	18.85	616002
2019-10-01	18.91	18.95	18.52	18.54	1340352
2019-10-02	18.42	18.42	18.16	18.27	909738
2019-10-03	18.22	18.39	18.03	18.39	1131540
2019-10-04	18.42	18.59	18.39	18.58	507360
2019-10-07	18.55	18.64	18.48	18.51	673710
2019-10-08	18.38	18.39	18.19	18.19	635178
2019-10-09	18.32	18.39	18.26	18.33	806529
2019-10-10	18.33	18.49	18.33	18.42	706089
2019-10-11	18.62	18.84	18.62	18.71	1207119
2019-10-14	18.66	18.68	18.58	18.64	952722
2019-10-15	18.70	18.84	18.65	18.78	997398
2019-10-16	18.74	18.81	18.70	18.75	886515
2019-10-17	18.81	18.90	18.80	18.86	553032
2019-10-18	18.80	18.85	18.71	18.82	498099
2019-10-21	18.93	18.97	18.82	18.91	754722
2019-10-22	18.95	18.99	18.88	18.90	674379
2019-10-23	18.88	18.95	18.85	18.93	659337
2019-10-24	19.00	19.03	18.91	18.99	573720
2019-10-25	18.97	19.12	18.97	19.07	630501
2019-10-28	19.15	19.23	19.14	19.14	714624
2019-10-29	19.09	19.23	19.09	19.19	1086192
2019-10-30	19.19	19.19	19.07	19.19	760014
2019-10-31	19.14	19.14	18.96	19.07	6570321
2019-11-01	19.17	19.35	19.17	19.35	965301
2019-11-04	19.46	19.46	19.39	19.45	889650
2019-11-05	19.50	19.58	19.46	19.47	1184307
2019-11-06	19.47	19.47	19.37	19.42	523329
2019-11-07	19.55	19.57	19.42	19.46	1547754
2019-11-08	19.43	19.52	19.38	19.52	569895
2019-11-11	19.42	19.53	19.40	19.51	1383651
2019-11-12	19.53	19.59	19.48	19.51	844155
2019-11-13	19.41	19.51	19.38	19.48	830487
2019-11-14	19.45	19.54	19.45	19.54	1115580
2019-11-15	19.64	19.67	19.58	19.67	1438983
2019-11-18	19.63	19.65	19.59	19.64	771207
2019-11-19	19.67	19.68	19.57	19.63	808221
2019-11-20	19.58	19.67	19.48	19.59	738798
2019-11-21	19.61	19.61	19.48	19.49	834447
2019-11-22	19.56	19.56	19.47	19.55	1084518
2019-11-25	19.62	19.77	19.62	19.76	790884
2019-11-26	19.76	19.85	19.74	19.84	861984
2019-11-27	19.89	19.95	19.86	19.95	633960
2019-11-29	19.89	19.92	19.79	19.81	221277
2019-12-02	19.83	19.83	19.63	19.63	1378140
2019-12-03	19.46	19.52	19.36	19.51	996036
2019-12-04	19.58	19.72	19.58	19.61	518637
2019-12-05	19.63	19.65	19.56	19.62	704946
2019-12-06	19.79	19.84	19.77	19.79	799800
2019-12-09	19.77	19.78	19.69	19.70	491349
2019-12-10	19.69	19.73	19.63	19.66	590769
2019-12-11	19.70	19.71	19.62	19.58	683517
2019-12-12	19.60	19.80	19.56	19.74	900699
2019-12-13	19.74	19.83	19.63	19.68	549522
2019-12-16	19.81	19.87	19.78	19.80	681174
2019-12-17	19.84	19.85	19.79	19.83	1147992
2019-12-18	19.87	19.89	19.81	19.87	1050483
2019-12-19	19.87	19.94	19.85	19.92	1234434
2019-12-20	19.99	20.06	19.98	20.03	675447
2019-12-23	20.09	20.11	20.01	20.03	1033347
2019-12-24	20.06	20.06	20.02	20.04	441402
2019-12-26	20.08	20.11	20.04	20.08	709782
2019-12-27	20.13	20.13	20.02	20.06	737112
2019-12-30	20.06	20.08	19.95	20.00	3387003
2019-12-31	19.95	20.09	19.95	20.05	636783
2020-01-02	20.16	20.18	19.94	20.10	1981017
2020-01-03	19.89	20.06	19.89	20.02	1080207
2020-01-06	19.90	20.04	19.88	20.04	873780
2020-01-07	20.02	20.07	19.97	20.03	845478
2020-01-08	20.03	20.13	19.99	20.05	1092924
2020-01-09	20.13	20.16	20.08	20.14	625140
2020-01-10	20.17	20.17	20.05	20.08	1067835
2020-01-13	20.11	20.25	20.08	20.25	1455927
2020-01-14	20.20	20.36	20.20	20.30	1225926
2020-01-15	20.29	20.45	20.29	20.36	915456
2020-01-16	20.47	20.57	20.46	20.57	917640
2020-01-17	20.60	20.60	20.52	20.54	685935
2020-01-21	20.48	20.53	20.45	20.47	1099863
2020-01-22	20.52	20.58	20.43	20.45	1008408
2020-01-23	20.40	20.52	20.27	20.48	1025466
2020-01-24	20.54	20.54	20.19	20.29	800613
2020-01-27	20.00	20.11	19.93	20.01	1971159
2020-01-28	20.11	20.25	20.06	20.18	756702
2020-01-29	20.24	20.28	20.15	20.15	832854
2020-01-30	20.04	20.17	19.95	20.16	827349
2020-01-31	20.08	20.09	19.75	19.80	994965
2020-02-03	19.89	20.05	19.89	19.96	864081
2020-02-04	20.19	20.30	20.17	20.24	977850
2020-02-05	20.41	20.46	20.35	20.43	809214
2020-02-06	20.52	20.52	20.40	20.41	601059
2020-02-07	20.34	20.34	20.20	20.23	832557
2020-02-10	20.20	20.33	20.20	20.33	714321
2020-02-11	20.43	20.55	20.41	20.47	777597
2020-02-12	20.57	20.61	20.52	20.59	1167945
2020-02-13	20.51	20.66	20.51	20.64	627420
2020-02-14	20.65	20.67	20.59	20.66	776949
2020-02-18	20.62	20.67	20.52	20.63	796935
2020-02-19	20.69	20.74	20.66	20.67	906177
2020-02-20	20.65	20.80	20.55	20.75	1578744
2020-02-21	20.67	20.67	20.51	20.57	1308873
2020-02-24	19.98	20.08	19.86	19.97	3012570
2020-02-25	20.05	20.06	19.28	19.30	1695516
2020-02-26	19.38	19.55	19.02	19.05	2216727
2020-02-27	18.67	19.02	18.31	18.32	2580894
2020-02-28	17.70	18.14	17.56	18.05	6008406
2020-03-02	18.18	18.61	17.86	18.61	3874581
2020-03-03	18.63	18.91	18.02	18.17	3519297
2020-03-04	18.49	18.80	18.33	18.78	1698516
2020-03-05	18.34	18.45	17.98	18.14	3805272
2020-03-06	17.59	17.89	17.37	17.75	2032845
2020-03-09	16.47	16.83	16.07	16.14	3651141
2020-03-10	16.69	16.85	15.95	16.85	5435151
2020-03-11	16.38	16.44	15.61	15.77	5529228
2020-03-12	14.62	15.00	12.47	14.16	6990696
2020-03-13	14.93	15.21	14.04	15.21	12300993
2020-03-16	13.61	14.19	12.90	13.09	6861525
2020-03-17	13.36	13.75	12.79	13.64	9619701
2020-03-18	12.77	13.13	11.72	12.46	7873800
2020-03-19	12.41	13.08	11.91	12.88	9224055
2020-03-20	13.07	13.33	12.33	12.36	6487911
2020-03-23	12.32	12.33	11.62	11.94	11265327
2020-03-24	12.64	13.24	12.58	13.14	5285049
2020-03-25	13.26	14.15	12.99	13.62	10478883
2020-03-26	13.77	14.47	13.75	14.42	6462057
2020-03-27	13.95	14.35	13.74	14.02	5103432
2020-03-30	14.08	14.33	13.77	14.30	7646043
2020-03-31	14.22	14.35	13.92	14.05	3619887
2020-04-01	13.51	13.56	13.14	13.27	3397413
2020-04-02	13.21	13.67	13.05	13.35	3369666
2020-04-03	13.26	13.40	12.86	13.00	2255631
2020-04-06	13.52	14.14	13.52	14.07	3011706
2020-04-07	14.59	14.86	14.22	14.23	4837299
2020-04-08	14.41	14.98	14.30	14.91	3037761
2020-04-09	15.25	15.67	15.19	15.40	2765907
2020-04-13	15.31	15.33	14.76	14.99	3867051
2020-04-14	15.32	15.48	15.15	15.29	2128116
2020-04-15	14.84	14.89	14.64	14.76	3373299
2020-04-16	14.80	14.83	14.50	14.70	5316204
2020-04-17	15.16	15.34	15.10	15.31	2886384
2020-04-20	15.03	15.31	14.97	15.03	2695776
2020-04-21	14.71	14.86	14.51	14.60	4093542
2020-04-22	14.90	14.93	14.74	14.84	3705873
2020-04-23	14.92	15.22	14.92	14.99	2085168
2020-04-24	15.09	15.27	14.94	15.21	1782816
2020-04-27	15.32	15.81	15.32	15.74	1831539
2020-04-28	16.10	16.22	15.78	15.91	1688193
2020-04-29	16.32	16.61	16.25	16.51	1983711
2020-04-30	16.28	16.28	16.04	16.05	2753235
2020-05-01	15.72	15.76	15.41	15.53	2113599
2020-05-04	15.38	15.60	15.22	15.58	1221648
2020-05-05	15.83	16.03	15.73	15.76	1282461
2020-05-06	15.86	15.90	15.66	15.66	1543563
2020-05-07	15.87	16.12	15.87	15.95	1153389
2020-05-08	16.18	16.43	16.12	16.40	1766994
2020-05-11	16.22	16.42	16.12	16.30	1514427
2020-05-12	16.37	16.37	15.76	15.76	1514346
2020-05-13	15.67	15.67	15.08	15.25	1644228
2020-05-14	15.02	15.44	14.74	15.44	1787148
2020-05-15	15.30	15.59	15.22	15.54	1025901
2020-05-18	16.09	16.43	16.09	16.35	3309417
2020-05-19	16.31	16.48	16.17	16.18	1568394
2020-05-20	16.44	16.58	16.41	16.50	1165764
2020-05-21	16.49	16.62	16.36	16.51	1673520
2020-05-22	16.51	16.56	16.37	16.56	1173948
2020-05-26	17.09	17.18	17.03	17.05	1742571
2020-05-27	17.37	17.45	16.95	17.45	1602471
2020-05-28	17.58	17.59	17.21	17.27	1589178
2020-05-29	17.15	17.31	17.02	17.26	1095546
2020-06-01	17.30	17.56	17.24	17.49	1622721
2020-06-02	17.59	17.67	17.48	17.67	2904870
2020-06-03	17.87	18.18	17.86	18.14	2725599
2020-06-04	18.02	18.19	17.94	18.10	1985040
2020-06-05	18.75	18.87	18.55	18.62	2215104
2020-06-08	18.80	19.01	18.78	19.01	1236054
2020-06-09	18.74	18.74	18.50	18.55	1990656
2020-06-10	18.55	18.55	18.12	18.17	1173219
2020-06-11	17.51	17.59	16.94	16.98	3003501
2020-06-12	17.56	17.63	16.87	17.31	1383771
2020-06-15	16.84	17.64	16.76	17.57	2568978
2020-06-16	18.19	18.21	17.61	17.93	1271154
2020-06-17	17.96	17.97	17.73	17.75	817692
2020-06-18	17.61	17.85	17.57	17.74	1136460
2020-06-19	18.02	18.03	17.51	17.65	856068
2020-06-22	17.60	17.75	17.43	17.72	847710
2020-06-23	17.95	17.95	17.72	17.67	696135
2020-06-24	17.51	17.51	16.93	17.09	1177851
2020-06-25	17.02	17.30	16.91	17.30	1445013
2020-06-26	17.22	17.27	16.95	16.99	1146588
2020-06-29	17.15	17.34	16.94	17.31	934968
2020-06-30	17.26	17.59	17.26	17.54	1809390
2020-07-01	17.56	17.67	17.41	17.51	952092
2020-07-02	17.81	17.86	17.54	17.58	1371825
2020-07-06	17.90	17.93	17.69	17.74	1120812
2020-07-07	17.60	17.72	17.44	17.45	1752006
2020-07-08	17.49	17.62	17.37	17.57	1313154
2020-07-09	17.59	17.60	17.14	17.38	1060179
2020-07-10	17.36	17.56	17.33	17.55	1092195
2020-07-13	17.69	17.82	17.31	17.33	5514855
2020-07-14	17.29	17.58	17.19	17.57	956691
2020-07-15	17.89	18.09	17.82	18.04	1099647
2020-07-16	17.95	18.05	17.89	18.01	1099308
2020-07-17	18.08	18.12	17.97	18.08	1187256
2020-07-20	18.05	18.12	18.00	18.08	824604
2020-07-21	18.21	18.33	18.18	18.24	943242
2020-07-22	18.17	18.39	18.16	18.37	1161660
2020-07-23	18.36	18.60	18.23	18.34	2075868
2020-07-24	18.25	18.30	18.12	18.17	780747
2020-07-27	18.20	18.34	18.11	18.34	1094466
2020-07-28	18.28	18.35	18.16	18.17	1164570
2020-07-29	18.27	18.60	18.27	18.56	777423
2020-07-30	18.33	18.54	18.25	18.51	712467
2020-07-31	18.50	18.50	18.17	18.43	777417
2020-08-03	18.55	18.70	18.46	18.66	1075152
2020-08-04	18.63	18.72	18.58	18.72	960456
2020-08-05	18.85	18.92	18.79	18.91	1280937
2020-08-06	18.90	18.95	18.79	18.88	828294
2020-08-07	18.79	19.00	18.75	18.98	1209930
2020-08-10	19.03	19.13	18.99	19.09	855309
2020-08-11	19.24	19.33	19.03	19.08	864627
2020-08-12	19.24	19.24	19.08	19.15	1343643
2020-08-13	19.10	19.25	19.09	19.15	788235
2020-08-14	19.08	19.22	19.08	19.15	734868
2020-08-17	19.18	19.25	19.16	19.22	1368723
2020-08-18	19.24	19.25	19.06	19.10	981381
2020-08-19	19.13	19.13	18.98	18.99	917847
2020-08-20	18.85	18.98	18.81	18.92	641085
2020-08-21	18.86	18.92	18.81	18.86	889728
2020-08-24	19.00	19.10	18.93	19.10	810591
2020-08-25	19.16	19.16	18.95	19.09	869019
2020-08-26	19.10	19.13	19.04	19.10	773397
2020-08-27	19.16	19.26	19.09	19.16	570144
2020-08-28	19.26	19.30	19.16	19.30	683046
2020-08-31	19.29	19.29	19.13	19.13	666243
2020-09-01	19.15	19.37	19.05	19.37	2124744
2020-09-02	19.45	19.64	19.31	19.61	1516650
2020-09-03	19.51	19.53	18.88	18.99	1026729
2020-09-04	19.12	19.15	18.45	18.84	793167
2020-09-08	18.58	18.67	18.35	18.42	751500
2020-09-09	18.65	18.78	18.57	18.70	1359765
2020-09-10	18.80	18.85	18.43	18.45	858996
2020-09-11	18.55	18.58	18.29	18.45	807564
2020-09-14	18.62	18.84	18.60	18.81	670824
2020-09-15	18.94	18.97	18.83	18.87	730581
2020-09-16	18.94	19.14	18.91	18.93	640785
2020-09-17	18.66	18.87	18.58	18.84	1087677
2020-09-18	18.87	18.93	18.51	18.66	487620
2020-09-21	18.32	18.32	18.00	18.22	1106220
2020-09-22	18.29	18.39	18.15	18.29	1215567
2020-09-23	18.31	18.44	17.90	17.91	725199
2020-09-24	17.85	18.08	17.61	17.86	2159913
2020-09-25	17.79	18.21	17.79	18.17	908226
2020-09-28	18.41	18.58	18.41	18.52	1067514
2020-09-29	18.51	18.57	18.34	18.41	1107459
2020-09-30	18.48	18.69	18.37	18.49	1172007
2020-10-01	18.61	18.73	18.52	18.68	8253531
2020-10-02	18.35	18.86	18.33	18.77	795846
2020-10-05	18.97	19.21	18.97	19.20	4814442
2020-10-06	19.30	19.53	19.07	19.12	730362
2020-10-07	19.30	19.51	19.29	19.47	2390442
2020-10-08	19.62	19.71	19.56	19.71	1345245
2020-10-09	19.83	19.86	19.71	19.78	704514
2020-10-12	19.85	19.91	19.77	19.86	1476825
2020-10-13	19.76	19.85	19.69	19.73	1913658
2020-10-14	19.75	19.90	19.65	19.65	538413
2020-10-15	19.42	19.81	19.37	19.76	2224155
2020-10-16	19.83	19.87	19.73	19.73	820674
2020-10-19	19.77	19.88	19.46	19.49	587613
2020-10-20	19.62	19.76	19.55	19.57	1041417
2020-10-21	19.56	19.66	19.43	19.43	931242
2020-10-22	19.47	19.73	19.40	19.72	691791
2020-10-23	19.81	19.85	19.66	19.85	522393
2020-10-26	19.61	19.61	19.19	19.39	982473
2020-10-27	19.39	19.44	19.18	19.18	741663
2020-10-28	18.82	18.94	18.64	18.64	1164141
2020-10-29	18.64	18.95	18.56	18.83	981738
2020-10-30	18.76	18.85	18.48	18.72	1652430
2020-11-02	18.92	19.10	18.87	19.06	3657978
2020-11-03	19.33	19.59	19.24	19.50	805143
2020-11-04	19.45	19.88	19.39	19.60	613032
2020-11-05	19.79	20.13	19.76	20.04	1790778
2020-11-06	20.09	20.13	19.93	19.96	1086081
2020-11-09	20.96	21.22	20.54	20.54	1963536
2020-11-10	20.55	20.73	20.40	20.70	1567884
2020-11-11	20.85	20.85	20.60	20.72	1096842
2020-11-12	20.59	20.65	20.24	20.40	865845
2020-11-13	20.56	20.87	20.56	20.83	951984
2020-11-16	21.17	21.22	20.98	21.22	1642287
2020-11-17	21.02	21.31	20.91	21.25	2182680
2020-11-18	21.30	21.36	21.01	21.01	690027
2020-11-19	20.99	21.21	20.90	21.19	683940
2020-11-20	21.15	21.24	21.12	21.16	686823
2020-11-23	21.33	21.57	21.30	21.48	790020
2020-11-24	21.72	21.89	21.65	21.83	864180
2020-11-25	21.77	21.78	21.58	21.75	1426131
2020-11-27	21.79	21.84	21.76	21.80	257988
2020-11-30	21.78	21.82	21.44	21.57	3140043
2020-12-01	21.81	21.87	21.71	21.78	1116561
2020-12-02	21.68	21.76	21.54	21.73	1257891
2020-12-03	21.78	22.04	21.75	21.91	958773
2020-12-04	22.02	22.30	22.02	22.30	1191693
2020-12-07	22.30	22.31	22.15	22.24	1065696
2020-12-08	22.12	22.41	22.12	22.35	1052838
2020-12-09	22.44	22.47	22.10	22.15	1104993
2020-12-10	21.99	22.28	21.96	22.26	1134747
2020-12-11	22.10	22.32	22.01	22.19	631572
2020-12-14	22.41	22.48	22.09	22.09	1301703
2020-12-15	22.27	22.53	22.18	22.53	806388
2020-12-16	22.57	22.57	22.38	22.47	1041549
2020-12-17	22.56	22.67	22.52	22.67	1210962
2020-12-18	22.71	22.75	22.49	22.60	804816
2020-12-21	22.30	22.58	22.15	22.55	909312
2020-12-22	22.60	22.70	22.53	22.66	870429
2020-12-23	22.76	22.88	22.74	22.81	916044
2020-12-24	22.88	22.88	22.70	22.82	298848
2020-12-28	23.00	23.00	22.69	22.71	1096347
2020-12-29	22.78	22.78	22.41	22.49	782868
2020-12-30	22.56	22.78	22.56	22.67	891966
2020-12-31	22.69	22.80	22.52	22.73	690156
2021-01-04	22.87	22.91	22.16	22.36	2292474
2021-01-05	22.33	22.69	22.33	22.61	1263951
2021-01-06	22.73	23.41	22.73	23.23	1302840
2021-01-07	23.43	23.62	23.34	23.60	1909203
2021-01-08	23.69	23.75	23.34	23.60	1015638
2021-01-11	23.34	23.68	23.28	23.61	1019187
2021-01-12	23.69	23.93	23.66	23.91	1351473
2021-01-13	23.91	23.98	23.73	23.77	904728
2021-01-14	23.90	24.06	23.84	23.95	1159392
2021-01-15	23.73	23.83	23.47	23.68	1284351
2021-01-19	23.89	23.93	23.78	23.90	1780917
2021-01-20	24.00	24.13	23.97	24.09	1088355
2021-01-21	24.15	24.19	23.95	24.00	967353
2021-01-22	23.83	24.03	23.76	24.00	1002681
2021-01-25	23.98	24.13	23.62	23.89	960744
2021-01-26	24.03	24.08	23.68	23.68	1085268
2021-01-27	23.32	23.41	22.92	23.03	1134519
2021-01-28	23.23	23.47	23.11	23.30	1106310
2021-01-29	23.27	23.34	22.77	22.92	1053129
2021-02-01	23.14	23.36	22.96	23.31	935835
2021-02-02	23.54	23.73	23.47	23.65	901245
2021-02-03	23.71	23.81	23.55	23.77	853929
2021-02-04	23.84	24.08	23.83	24.05	960108
2021-02-05	24.24	24.31	24.17	24.29	1492668
2021-02-08	24.45	24.63	24.41	24.63	963504
2021-02-09	24.62	24.78	24.58	24.69	1015077
2021-02-10	24.84	24.90	24.52	24.71	2087109
2021-02-11	24.83	24.88	24.56	24.83	986841
2021-02-12	24.75	24.97	24.75	24.97	830970
2021-02-16	25.11	25.13	24.80	24.89	971577
2021-02-17	24.73	24.78	24.50	24.75	979287
2021-02-18	24.55	24.61	24.33	24.48	699507
2021-02-19	24.63	24.91	24.63	24.85	730317
2021-02-22	24.71	24.89	24.64	24.66	722568
2021-02-23	24.44	24.70	23.91	24.65	941016
2021-02-24	24.66	25.08	24.60	25.01	647727
2021-02-25	24.98	25.02	24.17	24.24	1077375
2021-02-26	24.31	24.52	23.91	24.27	1162371
2021-03-01	24.71	24.99	24.69	24.91	1800012
2021-03-02	24.88	24.88	24.56	24.57	1087077
2021-03-03	24.60	24.66	24.28	24.28	940083
2021-03-04	24.23	24.36	23.32	23.72	1172988
2021-03-05	24.00	24.25	23.13	24.19	884517
2021-03-08	24.31	24.62	24.21	24.23	873330
2021-03-09	24.54	24.65	24.33	24.41	929910
2021-03-10	24.65	24.77	24.58	24.65	900600
2021-03-11	24.88	25.15	24.81	25.07	898059
2021-03-12	25.02	25.26	25.00	25.24	1128696
2021-03-15	25.32	25.64	25.27	25.62	1212348
2021-03-16	25.61	25.63	25.19	25.29	731778
2021-03-17	25.17	25.44	25.01	25.39	789612
2021-03-18	25.29	25.48	24.89	24.95	1119723
2021-03-19	24.88	25.15	24.74	24.98	858234
2021-03-22	25.01	25.07	24.83	24.96	2806959
2021-03-23	24.80	24.85	24.26	24.33	2015466
2021-03-24	24.50	24.62	24.05	24.05	1074612
2021-03-25	23.89	24.48	23.72	24.42	1413336
2021-03-26	24.58	24.79	24.35	24.79	943878
2021-03-29	24.68	24.82	24.34	24.44	944844
2021-03-30	24.42	24.74	24.33	24.69	915639
2021-03-31	24.78	24.98	24.76	24.81	736803
2021-04-01	24.98	25.18	24.96	25.18	1758870
2021-04-05	25.43	25.44	25.21	25.31	1360386
2021-04-06	25.33	25.51	25.31	25.39	1041870
2021-04-07	25.41	25.41	25.13	25.20	777447
2021-04-08	25.31	25.34	25.09	25.34	784632
2021-04-09	25.34	25.44	25.25	25.44	720963
2021-04-12	25.45	25.49	25.32	25.47	970452
2021-04-13	25.47	25.54	25.32	25.50	969015
2021-04-14	25.53	25.78	25.47	25.52	762432
2021-04-15	25.71	25.73	25.54	25.73	921288
2021-04-16	25.85	25.89	25.71	25.85	798027
2021-04-19	25.80	25.84	25.54	25.64	1598991
2021-04-20	25.56	25.62	25.14	25.32	1007658
2021-04-21	25.30	25.76	25.22	25.75	909168
2021-04-22	25.80	25.99	25.59	25.68	769182
2021-04-23	25.76	26.14	25.73	26.07	671010
2021-04-26	26.22	26.32	26.17	26.27	1150461
2021-04-27	26.33	26.38	26.19	26.32	697161
2021-04-28	26.29	26.38	26.26	26.30	613749
2021-04-29	26.53	26.53	26.10	26.30	1301823
2021-04-30	26.14	26.27	25.98	26.04	711456
2021-05-03	26.24	26.24	26.04	26.06	1265049
2021-05-04	25.94	26.00	25.63	25.89	802641
2021-05-05	26.02	26.01	25.76	25.88	487935
2021-05-06	25.87	25.88	25.55	25.85	839088
2021-05-07	25.87	26.16	25.82	26.16	717762
2021-05-10	26.20	26.20	25.84	25.85	753669
2021-05-11	25.40	25.71	25.32	25.63	848640
2021-05-12	25.47	25.56	24.86	24.88	1571106
2021-05-13	24.98	25.35	24.89	25.21	1159968
2021-05-14	25.43	25.80	25.38	25.75	1040046
2021-05-17	25.65	25.73	25.48	25.71	661422
2021-05-18	25.71	25.84	25.52	25.53	771840
2021-05-19	25.14	25.35	25.00	25.35	751590
2021-05-20	25.40	25.60	25.33	25.55	538449
2021-05-21	25.71	25.80	25.55	25.58	763656
2021-05-24	25.74	25.83	25.63	25.72	667071
2021-05-25	25.84	25.92	25.57	25.60	958728
2021-05-26	25.67	25.82	25.66	25.81	746862
2021-05-27	25.94	26.01	25.85	25.98	615588
2021-05-28	26.11	26.11	25.94	26.01	568473
2021-06-01	26.20	26.21	26.00	26.14	939069
2021-06-02	26.21	26.21	26.02	26.12	733050
2021-06-03	25.97	26.02	25.78	25.94	835884
2021-06-04	26.09	26.14	25.98	26.12	663834
2021-06-07	26.16	26.19	26.12	26.15	795594
2021-06-08	26.22	26.39	26.09	26.34	583014
2021-06-09	26.41	26.41	26.19	26.19	625920
2021-06-10	26.30	26.35	26.10	26.21	458889
2021-06-11	26.28	26.37	26.22	26.37	489189
2021-06-14	26.41	26.42	26.14	26.23	586824
2021-06-15	26.25	26.25	26.02	26.15	832440
2021-06-16	26.12	26.19	25.88	26.05	873837
2021-06-17	26.01	26.07	25.54	25.76	984096
2021-06-18	25.54	25.62	25.37	25.39	1014744
2021-06-21	25.53	25.91	25.48	25.90	898929
2021-06-22	25.87	26.02	25.76	25.88	622206
2021-06-23	25.92	26.02	25.90	25.91	849615
2021-06-24	26.04	26.10	25.96	26.06	517608
2021-06-25	26.16	26.30	26.13	26.29	715647
2021-06-28	26.32	26.32	26.01	26.13	562836
2021-06-29	26.20	26.27	26.07	26.12	727020
2021-06-30	26.07	26.12	26.03	26.09	475773
2021-07-01	26.17	26.31	26.14	26.25	860565
2021-07-02	26.32	26.32	26.15	26.24	829311
2021-07-06	26.26	26.26	25.84	26.01	1166895
2021-07-07	26.05	26.13	25.75	25.99	581550
2021-07-08	25.55	25.87	25.40	25.70	789195
2021-07-09	25.92	26.19	25.89	26.19	643737
2021-07-12	26.12	26.25	26.05	26.23	605733
2021-07-13	26.14	26.14	25.83	25.85	600738
2021-07-14	25.97	26.02	25.62	25.65	533037
2021-07-15	25.54	25.66	25.35	25.53	1058736
2021-07-16	25.67	25.67	25.26	25.29	805041
2021-07-19	24.88	25.03	24.64	24.88	970968
2021-07-20	24.97	25.62	24.89	25.54	1131321
2021-07-21	25.69	25.90	25.64	25.87	985947
2021-07-22	25.85	25.85	25.59	25.71	731037
2021-07-23	25.85	25.90	25.68	25.90	674364
2021-07-26	25.89	26.01	25.85	25.94	643608
2021-07-27	25.84	25.84	25.60	25.81	524769
2021-07-28	25.89	26.11	25.70	26.00	671727
2021-07-29	26.12	26.32	26.10	26.15	532326
2021-07-30	26.01	26.32	26.01	26.09	401604
2021-08-02	26.25	26.41	26.02	26.04	960786
2021-08-03	26.11	26.16	25.85	26.15	830523
2021-08-04	26.04	26.21	25.96	25.96	1703835
2021-08-05	26.06	26.25	26.06	26.23	2855958
2021-08-06	26.32	26.39	26.18	26.27	577401
2021-08-09	26.21	26.30	26.07	26.23	586176
2021-08-10	26.24	26.38	26.20	26.28	598545
2021-08-11	26.33	26.44	26.20	26.44	647865
2021-08-12	26.44	26.47	26.32	26.46	867306
2021-08-13	26.48	26.48	26.36	26.40	503403
2021-08-16	26.28	26.30	26.10	26.28	760107
2021-08-17	26.07	26.08	25.73	25.98	1034457
2021-08-18	25.95	26.07	25.75	25.77	502560
2021-08-19	25.55	25.77	25.43	25.56	1048917
2021-08-20	25.57	25.85	25.48	25.83	1048407
2021-08-23	25.99	26.15	25.99	26.11	616866
2021-08-24	26.18	26.41	26.18	26.36	492498
2021-08-25	26.38	26.65	26.33	26.58	484428
2021-08-26	26.56	26.57	26.32	26.34	1050426
2021-08-27	26.42	26.82	26.38	26.76	903261
2021-08-30	26.83	26.84	26.66	26.70	940605
2021-08-31	26.70	26.73	26.59	26.67	446835
2021-09-01	26.75	26.85	26.61	26.75	1162710
2021-09-02	26.86	27.02	26.84	26.98	536142
2021-09-03	26.92	27.00	26.86	26.92	518736
2021-09-07	26.91	26.91	26.68	26.68	564453
2021-09-08	26.63	26.67	26.42	26.55	444603
2021-09-09	26.51	26.74	26.49	26.53	593910
2021-09-10	26.66	26.66	26.27	26.28	567492
2021-09-13	26.45	26.50	26.17	26.34	553032
2021-09-14	26.45	26.45	26.05	26.11	903666
2021-09-15	26.12	26.38	26.03	26.36	1219329
2021-09-16	26.36	26.45	26.22	26.35	484623
2021-09-17	26.34	26.40	26.12	26.20	544836
2021-09-20	25.73	25.83	25.45	25.76	980652
2021-09-21	25.93	25.96	25.62	25.63	1166121
2021-09-22	25.76	26.12	25.76	25.95	592863
2021-09-23	26.10	26.46	26.05	26.34	668274
2021-09-24	26.23	26.38	26.15	26.28	584067
2021-09-27	26.31	26.53	26.29	26.43	591948
2021-09-28	26.28	26.32	25.92	25.94	1019202
2021-09-29	26.04	26.09	25.91	25.93	1659402
2021-09-30	25.99	25.99	25.55	25.55	1380507
2021-10-01	25.68	26.04	25.44	25.92	1351110
2021-10-04	25.86	25.98	25.61	25.69	1541607
2021-10-05	25.80	26.02	25.66	25.80	942717
2021-10-06	25.55	25.82	25.39	25.82	1383498
2021-10-07	26.02	26.31	26.02	26.14	612141
2021-10-08	26.18	26.24	26.00	26.01	623115
2021-10-11	26.02	26.23	25.89	25.89	459774
2021-10-12	25.96	26.14	25.94	26.04	689082
2021-10-13	26.08	26.20	25.90	26.14	622191
2021-10-14	26.41	26.61	26.38	26.58	505863
2021-10-15	26.72	26.82	26.59	26.60	735507
2021-10-18	26.49	26.69	26.44	26.65	971748
2021-10-19	26.76	26.84	26.69	26.77	720114
2021-10-20	26.76	26.98	26.76	26.93	1167012
2021-10-21	26.91	27.05	26.86	27.05	548448
2021-10-22	27.08	27.20	26.95	27.07	589476
2021-10-25	27.15	27.28	27.06	27.20	1181202
2021-10-26	27.30	27.30	27.01	27.02	666249
2021-10-27	27.00	27.02	26.60	26.60	763989
2021-10-28	26.70	27.03	26.70	27.03	816882
2021-10-29	26.95	27.06	26.86	26.96	453579
2021-11-01	27.06	27.43	27.06	27.42	1240323
2021-11-02	27.44	27.44	27.26	27.35	866487
2021-11-03	27.34	27.67	27.33	27.62	907035
2021-11-04	27.69	27.77	27.44	27.52	505971
2021-11-05	27.73	27.89	27.58	27.69	673401
2021-11-08	27.89	27.91	27.74	27.79	744282
2021-11-09	27.80	27.84	27.63	27.77	678144
2021-11-10	27.62	27.75	27.30	27.39	798879
2021-11-11	27.56	27.66	27.48	27.60	546132
2021-11-12	27.70	27.77	27.62	27.75	595974
2021-11-15	27.84	27.85	27.69	27.74	533787
2021-11-16	27.74	27.89	27.70	27.80	648378
2021-11-17	27.75	27.75	27.45	27.55	608598
2021-11-18	27.65	27.65	27.25	27.40	600123
2021-11-19	27.28	27.37	27.18	27.21	801120
2021-11-22	27.37	27.43	27.10	27.18	859275
2021-11-23	27.18	27.30	26.88	27.10	787125
2021-11-24	26.96	27.19	26.87	27.17	836025
2021-11-26	26.58	26.62	26.25	26.47	671652
2021-11-29	26.79	26.79	26.34	26.53	702675
2021-11-30	26.33	26.39	25.78	25.86	1104951
2021-12-01	26.26	26.41	25.33	25.34	1739904
2021-12-02	25.45	26.08	25.43	25.98	1307826
2021-12-03	26.10	26.10	25.42	25.64	1902822
2021-12-06	25.81	26.22	25.60	26.04	910884
2021-12-07	26.42	26.78	26.39	26.51	678096
2021-12-08	26.60	26.73	26.44	26.69	720702
2021-12-09	26.58	26.64	26.26	26.27	617019
2021-12-10	26.45	26.47	26.10	26.27	876099
2021-12-13	26.22	26.25	25.90	26.02	876906
2021-12-14	25.89	26.10	25.75	25.84	925167
2021-12-15	25.87	26.18	25.58	26.15	2229114
2021-12-16	26.28	26.34	25.75	25.86	1055484
2021-12-17	25.74	26.06	25.52	25.85	1066827
2021-12-20	25.48	25.48	25.11	25.41	1571646
2021-12-21	25.69	26.12	25.69	26.11	1621743
2021-12-22	26.12	26.33	26.10	26.33	1095621
2021-12-23	26.40	26.59	26.40	26.52	973341
2021-12-27	26.54	26.81	26.43	26.80	764748
2021-12-28	26.80	26.99	26.72	26.78	768804
2021-12-29	26.79	26.88	26.72	26.82	2089056
2021-12-30	26.84	27.03	26.82	26.83	843069
2021-12-31	26.81	26.95	26.79	26.81	537951
2022-01-03	26.93	27.00	26.68	26.87	1114320
2022-01-04	26.99	27.07	26.83	26.96	660402
2022-01-05	27.00	27.07	26.28	26.29	1284594
2022-01-06	26.38	26.57	26.10	26.38	1084377
2022-01-07	26.41	26.52	26.17	26.24	876162
2022-01-10	26.12	26.13	25.67	26.10	1105563
2022-01-11	26.16	26.42	25.95	26.42	953826
2022-01-12	26.54	26.66	26.26	26.39	1371123
2022-01-13	26.46	26.58	26.12	26.17	756162
2022-01-14	25.99	26.11	25.71	26.10	1047279
2022-01-18	25.83	25.84	25.48	25.51	1534761
2022-01-19	25.67	25.71	25.19	25.22	2335791
2022-01-20	25.33	25.66	24.79	24.83	2071788
2022-01-21	24.73	24.92	24.31	24.37	3560730
2022-01-24	24.03	24.75	23.51	24.72	2552211
2022-01-25	24.34	24.66	23.90	24.37	2479125
2022-01-26	24.70	24.87	23.92	24.11	2383923
2022-01-27	24.40	24.60	23.70	23.81	1759629
2022-01-28	23.85	24.28	23.51	24.28	2645475
2022-01-31	24.23	24.92	24.20	24.90	1207398
2022-02-01	24.98	25.23	24.74	25.20	1716207
2022-02-02	25.21	25.26	24.99	25.21	1596222
2022-02-03	24.90	25.11	24.71	24.75	1725546
2022-02-04	24.75	25.06	24.52	24.86	1192047
2022-02-07	24.95	25.08	24.81	24.90	1002021
2022-02-08	24.92	25.27	24.86	25.25	1033062
2022-02-09	25.48	25.78	25.48	25.77	926070
2022-02-10	25.43	26.00	25.26	25.40	1250169
2022-02-11	25.42	25.63	24.90	25.06	1464144
2022-02-14	25.04	25.21	24.72	24.87	1251657
2022-02-15	25.12	25.45	25.12	25.42	1307841
2022-02-16	25.33	25.60	25.28	25.51	1245870
2022-02-17	25.30	25.34	24.88	24.92	1314744
2022-02-18	24.92	25.10	24.66	24.74	1454937
2022-02-22	24.65	24.83	24.23	24.37	1232799
2022-02-23	24.56	24.63	23.90	23.93	2179977
2022-02-24	23.27	24.41	23.26	24.36	3697542
2022-02-25	24.39	25.04	24.32	25.03	2936454
2022-02-28	24.77	25.14	24.73	25.02	940833
2022-03-01	24.97	25.06	24.38	24.52	1468161
2022-03-02	24.71	25.19	24.68	25.09	1736397
2022-03-03	25.19	25.21	24.69	24.86	1094031
2022-03-04	24.65	24.68	24.20	24.47	1046490
2022-03-07	24.44	24.44	23.55	23.55	1182096
2022-03-08	23.65	24.11	23.43	23.58	1269849
2022-03-09	24.04	24.38	24.02	24.25	1116030
2022-03-10	23.96	24.24	23.88	24.20	728691
2022-03-11	24.36	24.38	23.86	23.87	762510
2022-03-14	23.94	24.02	23.46	23.56	2207412
2022-03-15	23.66	23.99	23.60	23.96	1433358
2022-03-16	24.20	24.64	24.00	24.62	1559334
2022-03-17	24.53	24.98	24.50	24.97	1145382
2022-03-18	24.86	25.30	24.84	25.28	865128
2022-03-21	25.31	25.40	25.04	25.22	738543
2022-03-22	25.29	25.55	25.29	25.37	819822
2022-03-23	25.25	25.31	25.02	25.03	626235
2022-03-24	25.14	25.28	24.98	25.28	641637
2022-03-25	25.32	25.39	25.16	25.39	605583
2022-03-28	25.32	25.42	25.11	25.41	761745
2022-03-29	25.62	26.02	25.62	25.96	968622
2022-03-30	25.91	25.93	25.51	25.64	629568
2022-03-31	25.64	25.72	25.28	25.29	1107924
2022-04-01	25.39	25.50	25.23	25.42	1184199
2022-04-04	25.47	25.51	25.36	25.47	737223
2022-04-05	25.46	25.59	25.00	25.06	923052
2022-04-06	24.89	24.93	24.62	24.80	930927
2022-04-07	24.80	24.91	24.45	24.80	937965
2022-04-08	24.81	24.99	24.65	24.81	670311
2022-04-11	24.69	24.93	24.61	24.64	911271
2022-04-12	24.80	25.04	24.52	24.59	964284
2022-04-13	24.65	25.06	24.60	25.02	1162119
2022-04-14	25.02	25.16	24.82	24.83	1083684
2022-04-18	24.79	24.84	24.60	24.72	932886
2022-04-19	24.72	25.28	24.72	25.24	938577
2022-04-20	25.34	25.51	25.28	25.36	872694
2022-04-21	25.60	25.65	24.79	24.83	1772214
2022-04-22	24.76	24.76	24.16	24.16	999564
2022-04-25	23.98	24.33	23.71	24.30	1013457
2022-04-26	24.16	24.20	23.61	23.61	804336
2022-04-27	23.69	23.89	23.48	23.63	1465848
2022-04-28	23.89	24.16	23.43	24.07	2060196
2022-04-29	23.95	24.23	23.35	23.38	1079220
2022-05-02	23.38	23.63	23.01	23.52	2051526
2022-05-03	23.55	23.91	23.51	23.79	4010478
2022-05-04	23.86	24.43	23.49	24.39	4283007
2022-05-05	24.19	24.21	23.29	23.52	2083002
2022-05-06	23.36	23.38	22.85	23.16	2929890
2022-05-09	22.82	22.88	22.11	22.20	3264918
2022-05-10	22.53	22.62	21.77	22.17	3922674
2022-05-11	22.15	22.59	21.72	21.74	4224519
2022-05-12	21.66	22.15	21.52	21.95	4849449
2022-05-13	22.24	22.79	22.24	22.66	2354523
2022-05-16	22.60	22.72	22.43	22.53	1463307
2022-05-17	22.90	23.15	22.69	23.15	2074818
2022-05-18	22.87	22.88	22.17	22.25	1710312
2022-05-19	22.04	22.55	22.04	22.26	2044920
2022-05-20	22.49	22.52	21.69	22.22	1705377
2022-05-23	22.43	22.59	22.14	22.50	1602786
2022-05-24	22.31	22.33	21.79	22.15	1125240
2022-05-25	22.09	22.66	22.09	22.55	1256922
2022-05-26	22.67	23.18	22.67	23.09	1118250
2022-05-27	23.20	23.66	23.20	23.65	1997727
2022-05-31	23.55	23.58	23.27	23.39	1404924
2022-06-01	23.52	23.56	22.89	23.17	1217664
2022-06-02	23.19	23.67	23.15	23.67	1667943
2022-06-03	23.45	23.52	23.30	23.40	1336659
2022-06-06	23.67	23.67	23.42	23.50	1563852
2022-06-07	23.30	23.77	23.25	23.77	1242501
2022-06-08	23.64	23.70	23.34	23.39	2154708
2022-06-09	23.27	23.29	22.85	22.86	1435731
2022-06-10	22.48	22.56	22.15	22.18	1009632
2022-06-13	21.61	21.65	20.99	21.10	2217588
2022-06-14	21.22	21.28	20.83	21.02	2385099
2022-06-15	21.25	21.56	20.93	21.29	2993490
2022-06-16	20.82	20.84	20.18	20.30	7211826
2022-06-17	20.37	20.66	20.20	20.49	2850321
2022-06-21	20.82	20.98	20.72	20.71	3224811
2022-06-22	20.41	20.83	20.40	20.67	2062947
2022-06-23	20.73	20.90	20.53	20.87	1777578
2022-06-24	21.04	21.59	21.04	21.59	3640437
2022-06-27	21.68	21.77	21.47	21.65	3458763
2022-06-28	21.80	21.97	21.32	21.34	4240548
2022-06-29	21.35	21.35	20.97	21.11	1388646
2022-06-30	20.83	21.14	20.63	20.91	2143128
2022-07-01	20.86	21.24	20.75	21.21	3155373
2022-07-05	20.87	21.24	20.61	21.23	1764513
2022-07-06	21.22	21.38	20.90	21.13	1682433
2022-07-07	21.30	21.62	21.30	21.57	1162785
2022-07-08	21.51	21.65	21.31	21.49	1449312
2022-07-11	21.33	21.41	21.19	21.22	1356570
2022-07-12	21.16	21.41	21.06	21.17	5012580
2022-07-13	20.87	21.23	20.82	21.11	1866225
2022-07-14	20.78	20.90	20.59	20.86	4055541
2022-07-15	21.09	21.24	20.84	21.24	1164660
2022-07-18	21.46	21.56	21.15	21.21	1180725
2022-07-19	21.44	21.88	21.43	21.88	902235
2022-07-20	21.87	22.17	21.83	22.14	931032
2022-07-21	22.03	22.27	21.90	22.27	1214724
2022-07-22	22.30	22.42	21.92	22.06	997551
2022-07-25	22.09	22.19	21.93	22.15	1309146
2022-07-26	22.07	22.09	21.91	21.96	1704639
2022-07-27	22.11	22.50	22.04	22.41	867630
2022-07-28	22.51	22.82	22.29	22.79	1363299
2022-07-29	22.85	23.11	22.79	23.07	909033
2022-08-01	22.91	23.09	22.78	23.01	1215819
2022-08-02	22.89	23.12	22.78	22.87	1332633
2022-08-03	23.00	23.15	22.91	23.08	731595
2022-08-04	23.07	23.08	22.97	23.00	678690
2022-08-05	22.72	23.11	22.72	23.07	799059
2022-08-08	23.19	23.48	23.19	23.21	1219977
2022-08-09	23.15	23.17	22.92	22.99	1189536
2022-08-10	23.40	23.60	23.36	23.57	902313
2022-08-11	23.76	23.99	23.64	23.68	962187
2022-08-12	23.80	24.04	23.74	24.04	694458
2022-08-15	23.87	24.09	23.83	24.07	921936
2022-08-16	24.00	24.26	23.95	24.17	1874079
2022-08-17	23.93	24.00	23.70	23.86	1409664
2022-08-18	23.94	24.04	23.84	24.00	707985
2022-08-19	23.81	23.84	23.57	23.64	967725
2022-08-22	23.34	23.34	23.08	23.13	694464
2022-08-23	23.18	23.38	23.12	23.16	678711
2022-08-24	23.17	23.41	23.10	23.35	840801
2022-08-25	23.48	23.75	23.46	23.75	796293
2022-08-26	23.77	23.78	23.03	23.03	776175
2022-08-29	22.84	23.09	22.78	22.89	1251615
2022-08-30	22.96	22.97	22.49	22.58	1729770
2022-08-31	22.66	22.71	22.40	22.44	1226712
2022-09-01	22.26	22.32	21.97	22.32	1961265
2022-09-02	22.59	22.67	22.11	22.20	1184907
2022-09-06	22.30	22.30	21.95	22.09	1398261
2022-09-07	22.07	22.64	22.04	22.59	1830048
2022-09-08	22.45	22.84	22.37	22.83	924492
2022-09-09	23.04	23.26	23.01	23.23	821880
2022-09-12	23.36	23.50	23.29	23.43	838008
2022-09-13	22.88	22.97	22.47	22.55	863658
2022-09-14	22.60	22.61	22.32	22.57	813300
2022-09-15	22.46	22.76	22.35	22.43	955854
2022-09-16	22.18	22.18	21.89	22.08	1165404
2022-09-19	21.89	22.31	21.88	22.31	1212894
2022-09-20	22.12	22.12	21.76	21.78	1216755
2022-09-21	21.92	22.09	21.44	21.45	999360
2022-09-22	21.44	21.48	20.93	20.97	1629438
2022-09-23	20.68	20.71	20.25	20.53	3258309
2022-09-26	20.45	20.66	20.11	20.17	2686290
2022-09-27	20.44	20.55	20.03	20.20	3564495
2022-09-28	20.32	20.84	20.23	20.74	2656023
2022-09-29	20.51	20.51	20.10	20.32	3323505
2022-09-30	20.29	20.59	20.14	20.18	3671100
2022-10-03	20.40	20.85	20.21	20.72	1947261
2022-10-04	21.11	21.58	21.11	21.57	1577871
2022-10-05	21.28	21.59	21.09	21.46	1449981
2022-10-06	21.37	21.58	21.24	21.30	1358589
2022-10-07	21.07	21.11	20.65	20.75	1389198
2022-10-10	20.83	20.83	20.47	20.60	1090914
2022-10-11	20.53	20.85	20.30	20.59	1766982
2022-10-12	20.60	20.63	20.38	20.50	1345641
2022-10-13	20.08	20.98	19.91	20.86	1892340
2022-10-14	21.03	21.16	20.33	20.35	2227350
2022-10-17	20.75	20.98	20.73	20.88	1161330
2022-10-18	21.29	21.44	21.02	21.20	1195728
2022-10-19	21.03	21.07	20.63	20.80	1373436
2022-10-20	20.84	21.06	20.49	20.54	1398759
2022-10-21	20.53	20.96	20.39	20.92	1426557
2022-10-24	21.03	21.12	20.81	21.08	1952442
2022-10-25	21.07	21.62	21.05	21.59	3134151
2022-10-26	21.60	21.93	21.57	21.60	970656
2022-10-27	21.77	21.93	21.59	21.61	1172481
2022-10-28	21.66	22.02	21.53	22.01	992979
2022-10-31	21.92	22.10	21.88	21.98	1454301
2022-11-01	22.27	22.28	21.99	22.08	1416624
2022-11-02	22.04	22.20	21.46	21.46	1260420
2022-11-03	21.21	21.54	21.05	21.38	1104594
2022-11-04	21.72	21.82	21.29	21.65	1148241
2022-11-07	21.78	21.86	21.56	21.83	1060539
2022-11-08	21.88	22.14	21.68	21.91	1540911
2022-11-09	21.73	21.86	21.39	21.43	2424258
2022-11-10	22.26	22.73	22.26	22.73	1185330
2022-11-11	22.80	23.05	22.80	22.95	1159683
2022-11-14	22.83	23.00	22.66	22.67	1014048
2022-11-15	23.04	23.16	22.81	22.99	1147629
2022-11-16	22.88	22.88	22.58	22.63	1173858
2022-11-17	22.29	22.46	22.19	22.45	2237994
2022-11-18	22.69	22.72	22.39	22.60	1165878
2022-11-21	22.51	22.57	22.40	22.53	4091250
2022-11-22	22.66	22.91	22.59	22.89	1338720
2022-11-23	22.90	23.07	22.86	23.01	798318
2022-11-25	23.01	23.11	22.97	23.10	343266
2022-11-28	22.87	22.98	22.60	22.65	877584
2022-11-29	22.71	22.86	22.68	22.75	1493067
2022-11-30	22.80	23.30	22.56	23.29	939171
2022-12-01	23.38	23.48	23.21	23.31	1258671
2022-12-02	23.04	23.41	23.04	23.31	975978
2022-12-05	23.15	23.15	22.67	22.73	1008081
2022-12-06	22.75	22.77	22.27	22.34	1139307
2022-12-07	22.31	22.46	22.24	22.28	1223817
2022-12-08	22.44	22.59	22.33	22.43	1119510
2022-12-09	22.34	22.45	22.24	22.24	1152192
2022-12-12	22.28	22.56	22.17	22.56	2338023
2022-12-13	23.21	23.24	22.55	22.73	2748528
2022-12-14	22.72	22.90	22.44	22.61	1615716
2022-12-15	22.32	22.37	22.07	22.14	1248198
2022-12-16	21.90	22.00	21.71	21.89	2859933
2022-12-19	21.89	21.90	21.51	21.60	2671752
2022-12-20	21.55	21.77	21.50	21.65	1311177
2022-12-21	21.85	22.09	21.82	22.03	1383882
2022-12-22	21.87	21.87	21.40	21.78	1888914
2022-12-23	21.76	21.92	21.63	21.92	1972320
2022-12-27	21.93	21.97	21.77	21.88	1526916
2022-12-28	21.88	21.93	21.50	21.50	1406094
2022-12-29	21.67	22.00	21.61	21.94	1282623
2022-12-30	21.76	21.88	21.66	21.87	1708134
2023-01-03	22.01	22.16	21.60	21.74	1482792
2023-01-04	21.92	22.21	21.89	22.13	943407
2023-01-05	21.98	22.01	21.80	21.90	1068411
2023-01-06	22.11	22.47	21.98	22.43	1285194
2023-01-09	22.56	22.75	22.46	22.48	1743519
2023-01-10	22.48	22.72	22.37	22.72	785229
2023-01-11	22.82	23.05	22.81	23.05	1959780
2023-01-12	23.15	23.29	22.92	23.25	896691
2023-01-13	23.05	23.36	23.00	23.32	787245
2023-01-17	23.32	23.46	23.27	23.31	1660398
2023-01-18	23.41	23.53	23.00	23.00	1381974
2023-01-19	22.84	22.88	22.63	22.71	1163751
2023-01-20	22.81	23.15	22.70	23.15	929724
2023-01-23	23.21	23.53	23.16	23.48	1095507
2023-01-24	23.38	23.49	23.26	23.38	2028762
2023-01-25	23.16	23.44	23.05	23.44	750930
2023-01-26	23.61	23.67	23.38	23.64	973338
2023-01-27	23.58	23.86	23.56	23.75	919578
2023-01-30	23.59	23.78	23.45	23.47	766392
2023-01-31	23.54	24.00	23.53	24.00	790608
2023-02-01	23.94	24.49	23.82	24.33	2024355
2023-02-02	24.53	24.77	24.46	24.63	1115703
2023-02-03	24.33	24.58	24.27	24.35	890484
2023-02-06	24.18	24.26	24.00	24.10	1045683
2023-02-07	24.05	24.36	23.84	24.29	938679
2023-02-08	24.18	24.28	23.99	24.05	1060725
2023-02-09	24.25	24.31	23.71	23.76	876585
2023-02-10	23.68	23.80	23.60	23.80	800640
2023-02-13	23.82	24.05	23.74	24.04	605310
2023-02-14	23.99	24.21	23.80	24.08	1267251
2023-02-15	23.93	24.27	23.88	24.27	844335
2023-02-16	23.98	24.27	23.91	24.02	686007
2023-02-17	23.92	23.99	23.76	23.98	600483
2023-02-21	23.71	23.76	23.36	23.39	1005528
2023-02-22	23.43	23.59	23.37	23.45	868155
2023-02-23	23.64	23.69	23.28	23.55	725196
2023-02-24	23.26	23.40	23.15	23.35	1182756
2023-02-27	23.57	23.66	23.33	23.39	546198
2023-02-28	23.38	23.53	23.33	23.33	541944
2023-03-01	23.33	23.46	23.28	23.38	1479231
2023-03-02	23.24	23.56	23.16	23.52	1075710
2023-03-03	23.63	23.88	23.55	23.85	1397580
2023-03-06	23.86	23.92	23.54	23.59	671205
2023-03-07	23.60	23.65	23.28	23.31	942771
2023-03-08	23.32	23.40	23.16	23.31	909684
2023-03-09	23.33	23.39	22.72	22.74	822525
2023-03-10	22.67	22.67	21.92	22.07	1597290
2023-03-13	21.69	21.99	21.44	21.69	1584735
2023-03-14	22.19	22.30	21.80	22.02	1962102
2023-03-15	21.60	21.65	21.26	21.61	2611497
2023-03-16	21.44	21.98	21.33	21.90	1566171
2023-03-17	21.72	21.75	21.34	21.41	1216404
2023-03-20	21.56	21.88	21.54	21.74	1466298
2023-03-21	22.06	22.19	22.03	22.06	1334094
2023-03-22	22.07	22.12	21.51	21.51	830046
2023-03-23	21.65	21.89	21.24	21.41	1243590
2023-03-24	21.25	21.57	21.11	21.56	1336365
2023-03-27	21.80	21.88	21.62	21.78	1858170
2023-03-28	21.73	21.91	21.71	21.81	2009337
2023-03-29	22.04	22.15	21.95	22.15	951597
2023-03-30	22.33	22.39	22.14	22.22	852639
2023-03-31	22.35	22.62	22.34	22.62	754461
2023-04-03	22.63	22.72	22.44	22.60	1440957
2023-04-04	22.66	22.66	22.13	22.26	993987
2023-04-05	22.17	22.18	21.94	22.07	1691778
2023-04-06	22.03	22.12	21.94	22.08	772440
2023-04-10	21.98	22.30	21.98	22.29	848784
2023-04-11	22.37	22.59	22.37	22.49	853875
2023-04-12	22.69	22.70	22.33	22.34	1590657
2023-04-13	22.44	22.58	22.32	22.54	820134
2023-04-14	22.55	22.67	22.30	22.43	783927
2023-04-17	22.45	22.62	22.41	22.62	1238769
2023-04-18	22.68	22.72	22.53	22.62	1050993
2023-04-19	22.53	22.69	22.48	22.66	745131
2023-04-20	22.48	22.64	22.47	22.53	746343
2023-04-21	22.58	22.58	22.39	22.55	646452
2023-04-24	22.52	22.60	22.42	22.54	631746
2023-04-25	22.39	22.41	22.09	22.10	1053198
2023-04-26	22.07	22.14	21.84	21.88	1397886
2023-04-27	21.99	22.24	21.87	22.23	672666
2023-04-28	22.18	22.48	22.17	22.47	785871
2023-05-01	22.44	22.63	22.43	22.48	860724
2023-05-02	22.41	22.41	21.87	22.12	808545
2023-05-03	22.18	22.43	22.04	22.06	1364178
2023-05-04	21.98	22.01	21.65	21.76	812898
2023-05-05	22.04	22.29	22.00	22.23	663789
2023-05-08	22.33	22.33	22.15	22.22	760284
2023-05-09	22.10	22.23	22.06	22.15	984981
2023-05-10	22.40	22.42	21.97	22.17	848862
2023-05-11	22.09	22.13	21.97	22.08	1368435
2023-05-12	22.17	22.22	21.92	22.07	713430
2023-05-15	22.16	22.36	22.10	22.29	807441
2023-05-16	22.20	22.20	21.92	21.94	740484
2023-05-17	22.05	22.31	21.96	22.26	789111
2023-05-18	22.25	22.50	22.19	22.47	918537
2023-05-19	22.56	22.56	22.25	22.33	1060638
2023-05-22	22.37	22.54	22.28	22.46	1032870
2023-05-23	22.39	22.53	22.20	22.22	1250139
2023-05-24	22.10	22.10	21.90	21.97	924444
2023-05-25	22.00	22.02	21.75	21.94	1212609
2023-05-26	21.99	22.15	21.95	22.12	599406
2023-05-30	22.21	22.28	22.01	22.11	639246
2023-05-31	21.99	22.05	21.71	21.84	757653
2023-06-01	21.90	22.10	21.76	22.05	912711
2023-06-02	22.27	22.68	22.27	22.65	1247178
2023-06-05	22.64	22.63	22.40	22.53	717171
2023-06-06	22.51	22.91	22.51	22.85	1460718
2023-06-07	22.93	23.15	22.91	23.13	729765
2023-06-08	23.09	23.12	22.91	23.05	581586
2023-06-09	23.05	23.07	22.88	22.93	758589
2023-06-12	22.97	23.13	22.88	23.10	892506
2023-06-13	23.22	23.43	23.19	23.41	1018200
2023-06-14	23.47	23.55	23.15	23.29	884523
2023-06-15	23.22	23.57	23.22	23.54	706575
2023-06-16	23.61	23.65	23.38	23.46	634806
2023-06-20	23.37	23.37	23.14	23.16	693042
2023-06-21	23.10	23.20	23.03	23.10	850311
2023-06-22	23.06	23.06	22.86	22.99	621960
2023-06-23	22.76	22.86	22.72	22.73	735039
2023-06-26	22.75	22.97	22.73	22.89	774705
2023-06-27	22.93	23.28	22.88	23.26	1072014
2023-06-28	23.23	23.28	23.12	23.27	784143
2023-06-29	23.30	23.49	23.23	23.49	582063
2023-06-30	23.66	23.74	23.56	23.68	556773
2023-07-03	23.65	23.78	23.63	23.75	468357
2023-07-05	23.65	23.66	23.50	23.58	690471
2023-07-06	23.35	23.35	23.10	23.32	555558
2023-07-07	23.34	23.71	23.34	23.52	597762
2023-07-10	23.47	23.80	23.47	23.80	562629
2023-07-11	23.85	24.10	23.83	24.07	917148
2023-07-12	24.36	24.37	24.20	24.23	1031466
2023-07-13	24.34	24.40	24.26	24.39	3570111
2023-07-14	24.38	24.38	24.06	24.14	1008642
2023-07-17	24.10	24.34	24.05	24.28	659520
2023-07-18	24.28	24.50	24.28	24.44	711984
2023-07-19	24.51	24.58	24.43	24.55	840432
2023-07-20	24.53	24.53	24.31	24.41	648480
2023-07-21	24.55	24.55	24.32	24.39	593712
2023-07-24	24.40	24.50	24.31	24.38	710358
2023-07-25	24.36	24.51	24.35	24.42	836391
2023-07-26	24.38	24.57	24.37	24.50	3962286
2023-07-27	24.68	24.68	24.21	24.26	743619
2023-07-28	24.51	24.54	24.40	24.51	738594
2023-07-31	24.61	24.69	24.54	24.66	646182
2023-08-01	24.52	24.60	24.43	24.58	1035708
2023-08-02	24.35	24.39	24.16	24.26	838980
2023-08-03	24.15	24.24	24.03	24.15	845448
2023-08-04	24.22	24.37	24.08	24.11	759969
2023-08-07	24.18	24.30	24.14	24.28	558999
2023-08-08	24.04	24.15	23.89	24.12	993696
2023-08-09	24.16	24.21	24.00	24.04	802164
2023-08-10	24.19	24.30	23.91	24.01	613269
2023-08-11	23.91	24.08	23.91	23.99	487269
2023-08-14	23.93	24.04	23.83	24.04	1096419
2023-08-15	23.89	23.89	23.68	23.70	732243
2023-08-16	23.66	23.75	23.47	23.47	1070160
2023-08-17	23.55	23.58	23.21	23.21	695256
2023-08-18	23.06	23.33	23.03	23.29	932034
2023-08-21	23.32	23.36	23.13	23.29	677895
2023-08-22	23.37	23.38	23.18	23.21	950514
2023-08-23	23.24	23.47	23.19	23.44	894528
2023-08-24	23.44	23.57	23.19	23.20	948762
2023-08-25	23.29	23.40	23.07	23.28	547269
2023-08-28	23.41	23.58	23.41	23.49	883071
2023-08-29	23.48	23.81	23.41	23.81	663015
2023-08-30	23.79	23.96	23.79	23.92	752718
2023-08-31	23.96	24.03	23.90	23.90	577125
2023-09-01	24.07	24.18	24.05	24.12	1159986
2023-09-05	24.00	24.02	23.68	23.68	598035
2023-09-06	23.69	23.80	23.50	23.62	1078023
2023-09-07	23.49	23.54	23.36	23.46	822942
2023-09-08	23.48	23.52	23.40	23.45	936471
2023-09-11	23.57	23.61	23.43	23.47	630483
2023-09-12	23.41	23.56	23.37	23.44	982170
2023-09-13	23.45	23.46	23.19	23.27	704178
2023-09-14	23.46	23.55	23.39	23.53	549645
2023-09-15	23.44	23.45	23.26	23.31	775176
2023-09-18	23.32	23.35	23.20	23.25	973095
2023-09-19	23.26	23.31	23.08	23.11	743148
2023-09-20	23.19	23.30	22.97	22.99	726867
2023-09-21	22.85	22.85	22.53	22.54	1176153
2023-09-22	22.61	22.66	22.47	22.47	785688
2023-09-25	22.40	22.61	22.39	22.58	783081
2023-09-26	22.43	22.54	22.25	22.25	1179819
2023-09-27	22.39	22.51	22.23	22.39	1668072
2023-09-28	22.41	22.71	22.40	22.63	1003938
2023-09-29	22.80	22.83	22.52	22.56	989370
2023-10-02	22.52	22.56	22.17	22.28	1565451
2023-10-03	22.13	22.23	21.81	21.91	1278393
2023-10-04	21.96	22.05	21.74	22.04	1381770
2023-10-05	22.00	22.10	21.86	22.01	1003281
2023-10-06	21.88	22.34	21.81	22.22	999675
2023-10-09	22.12	22.44	22.06	22.39	1875036
2023-10-10	22.46	22.74	22.45	22.59	701460
2023-10-11	22.66	22.75	22.51	22.69	726108
2023-10-12	22.73	22.73	22.12	22.24	1219878
2023-10-13	22.33	22.34	22.03	22.12	1079841
2023-10-16	22.27	22.50	22.18	22.46	824067
2023-10-17	22.32	22.83	22.32	22.70	790626
2023-10-18	22.53	22.53	22.18	22.19	1174320
2023-10-19	22.17	22.29	21.82	21.88	1259412
2023-10-20	21.86	21.87	21.57	21.58	1344585
2023-10-23	21.47	21.66	21.36	21.40	1848441
2023-10-24	21.53	21.71	21.47	21.56	1417344
2023-10-25	21.44	21.51	21.18	21.20	3100503
2023-10-26	21.23	21.40	21.15	21.25	7734774
2023-10-27	21.32	21.32	20.96	21.00	1902492
2023-10-30	21.17	21.28	20.97	21.15	2022648
2023-10-31	21.18	21.36	21.12	21.34	1635519
2023-11-01	21.32	21.44	21.18	21.44	1824630
2023-11-02	21.66	21.86	21.65	21.84	868233
2023-11-03	22.09	22.39	22.09	22.27	1704864
2023-11-06	22.29	22.29	21.98	22.08	1110993
2023-11-07	22.04	22.11	21.92	22.05	996225
2023-11-08	22.08	22.12	21.90	21.96	1209249
2023-11-09	22.08	22.08	21.67	21.71	2437809
2023-11-10	21.79	21.95	21.67	21.94	1244226
2023-11-13	21.87	21.98	21.81	21.92	2117793
2023-11-14	22.37	22.78	22.37	22.73	954294
2023-11-15	22.73	23.07	22.73	22.82	1504764
2023-11-16	22.75	22.83	22.53	22.61	820059
2023-11-17	22.73	22.81	22.69	22.80	1153818
2023-11-20	22.80	22.95	22.70	22.91	1170969
2023-11-21	22.83	22.85	22.75	22.79	1220742
2023-11-22	22.90	23.01	22.84	22.94	711258
2023-11-24	22.94	23.06	22.93	23.04	320022
2023-11-27	22.95	23.06	22.86	23.02	1051425
2023-11-28	23.00	23.07	22.88	22.93	934218
2023-11-29	23.09	23.27	23.03	23.07	836463
2023-11-30	23.14	23.24	23.05	23.23	712002
2023-12-01	23.21	23.80	23.17	23.79	1622025
2023-12-04	23.66	23.92	23.66	23.90	1533420
2023-12-05	23.79	23.79	23.55	23.50	1150620
2023-12-06	23.63	23.80	23.43	23.46	1065057
2023-12-07	23.48	23.56	23.41	23.56	1272576
2023-12-08	23.53	23.76	23.51	23.67	1155168
2023-12-11	23.65	23.82	23.64	23.82	1858647
2023-12-12	23.78	23.88	23.67	23.80	2161002
2023-12-13	23.81	24.41	23.72	24.41	1515168
2023-12-14	24.70	25.01	24.70	24.94	1679850
2023-12-15	24.94	24.97	24.65	24.72	1093629
2023-12-18	24.82	24.83	24.68	24.74	869685
2023-12-19	24.89	25.07	24.89	25.06	1427955
2023-12-20	25.00	25.14	24.60	24.60	1045362
2023-12-21	24.83	24.98	24.73	24.96	1016967
2023-12-22	25.07	25.21	24.98	25.09	1201662
2023-12-26	25.16	25.35	25.11	25.28	1893084
2023-12-27	25.31	25.35	25.21	25.28	787005
2023-12-28	25.23	25.36	25.23	25.32	679521
2023-12-29	25.25	25.32	25.07	25.11	815775
2024-01-02	24.95	25.10	24.85	24.96	2294787
2024-01-03	24.73	24.73	24.41	24.43	1064925
2024-01-04	24.42	24.54	24.38	24.40	874803
2024-01-05	24.30	24.62	24.25	24.49	1001904
2024-01-08	24.48	24.83	24.41	24.83	1440174
2024-01-09	24.66	24.78	24.58	24.70	696615
2024-01-10	24.71	24.78	24.57	24.72	791517
2024-01-11	24.72	24.72	24.44	24.69	1563285
2024-01-12	24.86	24.94	24.58	24.65	760599
2024-01-16	24.47	24.55	24.35	24.48	1269669
2024-01-17	24.24	24.39	24.17	24.30	959385
2024-01-18	24.42	24.50	24.24	24.47	621918
2024-01-19	24.58	24.72	24.37	24.68	783216
2024-01-22	24.82	25.04	24.82	24.96	879978
2024-01-23	25.08	25.13	24.80	24.89	995841
2024-01-24	25.09	25.14	24.73	24.74	1036419
2024-01-25	24.96	25.01	24.79	24.93	804165
2024-01-26	25.01	25.11	24.93	24.99	1291635
2024-01-29	25.00	25.24	24.92	25.24	869169
2024-01-30	25.14	25.23	25.09	25.17	944001
2024-01-31	25.08	25.18	24.68	24.69	946935
2024-02-01	24.82	24.99	24.56	24.97	1834812
2024-02-02	24.83	25.12	24.69	25.00	802764
2024-02-05	24.84	24.84	24.54	24.72	971931
2024-02-06	24.73	24.87	24.68	24.85	1108107
2024-02-07	24.93	25.05	24.75	24.97	1327668
2024-02-08	24.96	25.17	24.96	25.15	906018
2024-02-09	25.20	25.31	25.11	25.30	1136037
2024-02-12	25.30	25.58	25.30	25.47	1143645
2024-02-13	24.93	25.09	24.72	24.90	1551963
2024-02-14	25.13	25.31	25.00	25.29	823383
2024-02-15	25.41	25.66	25.40	25.63	666171
2024-02-16	25.52	25.71	25.47	25.51	733593
2024-02-20	25.32	25.35	25.22	25.32	804612
2024-02-21	25.22	25.32	25.14	25.30	719901
2024-02-22	25.45	25.61	25.43	25.57	1017114
2024-02-23	25.60	25.74	25.58	25.64	1037853
2024-02-26	25.64	25.78	25.59	25.64	685596
2024-02-27	25.76	25.80	25.71	25.79	675306
2024-02-28	25.66	25.86	25.64	25.78	652839
2024-02-29	25.95	26.06	25.84	25.98	563040
2024-03-01	26.07	26.24	25.96	26.24	796017
2024-03-04	26.33	26.37	26.25	26.27	1088520
2024-03-05	26.16	26.30	26.02	26.11	843522
2024-03-06	26.32	26.35	26.16	26.27	738240
2024-03-07	26.39	26.53	26.39	26.49	714246
2024-03-08	26.61	26.77	26.37	26.40	1312644
2024-03-11	26.33	26.41	26.19	26.35	714609
2024-03-12	26.36	26.48	26.25	26.41	667587
2024-03-13	26.43	26.59	26.42	26.48	822597
2024-03-14	26.57	26.57	26.03	26.22	847512
2024-03-15	26.13	26.29	26.13	26.19	715866
2024-03-18	26.25	26.29	26.14	26.17	679668
2024-03-19	26.12	26.37	26.12	26.26	809016
2024-03-20	26.24	26.66	26.23	26.61	829866
2024-03-21	26.75	26.96	26.75	26.90	1349094
2024-03-22	26.90	26.92	26.67	26.69	983289
2024-03-25	26.71	26.82	26.70	26.70	654885
2024-03-26	26.82	26.85	26.67	26.68	888105
2024-03-27	26.83	27.05	26.80	27.05	800385
2024-03-28	27.09	27.25	27.09	27.14	801477
2024-04-01	27.19	27.19	26.98	26.99	1495353
2024-04-02	26.78	26.80	26.57	26.68	1144929
2024-04-03	26.60	26.83	26.57	26.78	1089162
2024-04-04	26.99	27.06	26.43	26.47	783879
2024-04-05	26.51	26.76	26.47	26.70	848310
2024-04-08	26.79	26.86	26.71	26.77	619068
2024-04-09	26.84	26.91	26.60	26.82	808983
2024-04-10	26.35	26.53	26.23	26.32	915282
2024-04-11	26.42	26.42	26.15	26.31	659736
2024-04-12	26.17	26.23	25.80	25.86	845517
2024-04-15	26.07	26.16	25.47	25.56	1041396
2024-04-16	25.49	25.59	25.30	25.47	945390
2024-04-17	25.59	25.61	25.26	25.27	1052850
2024-04-18	25.35	25.49	25.15	25.23	1169976
2024-04-19	25.16	25.38	25.12	25.23	1003110
2024-04-22	25.37	25.62	25.24	25.46	2165283
2024-04-23	25.52	25.84	25.51	25.76	610611
2024-04-24	25.81	25.92	25.62	25.79	666012
2024-04-25	25.54	25.74	25.37	25.67	647808
2024-04-26	25.72	25.87	25.69	25.78	603261
2024-04-29	25.86	25.99	25.83	25.96	642450
2024-04-30	25.82	25.85	25.48	25.48	626637
2024-05-01	25.50	25.92	25.39	25.49	1555449
2024-05-02	25.74	25.83	25.42	25.78	1274463
2024-05-03	26.12	26.21	25.95	26.01	3445266
2024-05-06	26.21	26.37	26.18	26.36	903591
2024-05-07	26.39	26.54	26.37	26.40	949653
2024-05-08	26.24	26.36	26.24	26.33	637548
2024-05-09	26.35	26.61	26.34	26.61	702846
2024-05-10	26.72	26.73	26.53	26.59	701973
2024-05-13	26.72	26.79	26.57	26.59	738375
2024-05-14	26.76	26.85	26.68	26.80	590736
2024-05-15	27.02	27.07	26.92	27.06	820056
2024-05-16	27.03	27.04	26.81	26.81	649758
2024-05-17	26.81	26.85	26.75	26.83	829143
2024-05-20	26.85	26.94	26.80	26.85	651021
2024-05-21	26.77	26.82	26.74	26.78	1980135
2024-05-22	26.74	26.79	26.52	26.62	518703
2024-05-23	26.74	26.74	26.22	26.29	705021
2024-05-24	26.44	26.58	26.38	26.53	746049
2024-05-28	26.62	26.62	26.31	26.39	504267
2024-05-29	26.14	26.16	26.05	26.09	872820
2024-05-30	26.15	26.28	26.09	26.19	616005
2024-05-31	26.27	26.45	26.03	26.45	519750
2024-06-03	26.58	26.58	26.00	26.22	767271
2024-06-04	26.07	26.11	25.87	25.89	631380
2024-06-05	26.01	26.20	25.86	26.20	581085
2024-06-06	26.16	26.22	25.99	26.10	644403
2024-06-07	25.91	26.06	25.83	25.90	642216
2024-06-10	25.75	26.06	25.73	26.04	815319
2024-06-11	25.90	25.98	25.73	25.94	831783
2024-06-12	26.35	26.50	26.14	26.20	745524
2024-06-13	26.18	26.19	25.92	26.05	526809
2024-06-14	25.86	25.88	25.61	25.75	578664
2024-06-17	25.72	26.00	25.68	25.96	501717
2024-06-18	25.98	26.11	25.98	26.05	612006
2024-06-20	26.05	26.15	25.93	25.99	771537
2024-06-21	26.03	26.09	25.85	26.09	578247
2024-06-24	26.09	26.33	26.05	26.18	792900
2024-06-25	26.16	26.16	25.88	25.87	530046
2024-06-26	25.79	25.83	25.73	25.79	548502
2024-06-27	25.79	25.88	25.74	25.88	1023810
2024-06-28	25.97	26.11	25.78	25.94	678318
2024-07-01	26.01	26.04	25.67	25.70	2150508
2024-07-02	25.68	25.79	25.67	25.78	1042761
2024-07-03	25.83	25.99	25.80	25.85	629517
2024-07-05	25.83	25.83	25.63	25.70	733593
2024-07-08	25.83	25.90	25.75	25.83	696780
2024-07-09	25.79	25.85	25.67	25.67	819069
2024-07-10	25.77	25.93	25.70	25.91	791709
2024-07-11	26.19	26.45	26.17	26.42	894999
2024-07-12	26.54	26.78	26.52	26.66	710934
2024-07-15	26.77	26.97	26.68	26.81	780582
2024-07-16	26.90	27.41	26.90	27.40	730473
2024-07-17	27.14	27.41	27.01	27.01	1430319
2024-07-18	27.00	27.30	26.63	26.72	626268
2024-07-19	26.68	26.68	26.47	26.55	416715
2024-07-22	26.69	26.87	26.44	26.84	785316
2024-07-23	26.78	26.98	26.77	26.88	611619
2024-07-24	26.75	26.88	26.28	26.30	2907435
2024-07-25	26.35	26.85	26.31	26.44	735165
2024-07-26	26.75	26.96	26.69	26.90	533931
2024-07-29	26.98	27.02	26.80	26.88	701292
2024-07-30	26.94	27.07	26.75	26.89	708447
2024-07-31	27.09	27.42	26.94	27.07	660594
2024-08-01	27.12	27.24	26.32	26.53	2374044
2024-08-02	26.02	26.02	25.51	25.81	840375
2024-08-05	24.80	25.44	24.64	25.16	1395294
2024-08-06	25.23	25.69	25.06	25.37	1091853
2024-08-07	25.69	25.80	25.15	25.19	739263
2024-08-08	25.39	25.76	25.33	25.74	999186
2024-08-09	25.74	25.81	25.56	25.73	736572
2024-08-12	25.82	25.82	25.57	25.64	803214
2024-08-13	25.76	26.04	25.69	25.99	773889
2024-08-14	26.09	26.11	25.92	26.00	2991264
2024-08-15	26.37	26.57	26.33	26.50	725835
2024-08-16	26.43	26.57	26.40	26.53	839757
2024-08-19	26.56	26.78	26.55	26.78	551499
2024-08-20	26.75	26.76	26.50	26.55	2536842
2024-08-21	26.68	26.89	26.62	26.86	1103823
2024-08-22	26.90	26.93	26.68	26.71	452190
2024-08-23	26.89	27.29	26.85	27.23	516087
2024-08-26	27.35	27.43	27.14	27.16	526839
2024-08-27	27.05	27.14	26.98	27.11	566733
2024-08-28	27.04	27.10	26.85	26.99	488067
2024-08-29	27.08	27.27	26.92	27.05	544725
2024-08-30	27.15	27.23	26.00	27.21	2789061
2024-09-03	27.05	27.11	26.48	26.57	812142
2024-09-04	26.47	26.70	26.42	26.47	1087737
2024-09-05	26.54	26.54	26.26	26.35	776454
2024-09-06	26.37	26.52	25.93	25.97	720801
2024-09-09	26.10	26.31	26.05	26.13	793566
2024-09-10	26.20	26.20	25.88	26.07	643695
2024-09-11	26.04	26.27	25.65	26.27	709692
2024-09-12	26.32	26.55	26.17	26.50	840528
2024-09-13	26.66	26.94	26.66	26.90	688044
2024-09-16	26.97	27.13	26.93	27.13	580995
2024-09-17	27.24	27.42	27.15	27.24	859410
2024-09-18	27.29	27.66	27.17	27.24	673404
2024-09-19	27.73	27.77	27.49	27.68	779154
2024-09-20	27.60	27.62	27.41	27.57	535461
2024-09-23	27.65	27.74	27.56	27.67	919041
2024-09-24	27.77	27.82	27.66	27.64	550929
2024-09-25	27.64	27.65	27.33	27.39	517029
2024-09-26	27.63	27.77	27.52	27.60	625140
2024-09-27	27.78	27.90	27.60	27.70	665493
2024-09-30	27.62	27.74	27.47	27.70	1121124
2024-10-01	27.69	27.69	27.31	27.50	886908
2024-10-02	27.44	27.61	27.35	27.50	642447
2024-10-03	27.39	27.46	27.22	27.42	564258
2024-10-04	27.70	27.76	27.50	27.68	653118
2024-10-07	27.61	27.61	27.32	27.47	750483
2024-10-08	27.47	27.58	27.37	27.52	649710
2024-10-09	27.52	27.74	27.47	27.67	679344
2024-10-10	27.53	27.62	27.43	27.57	489201
2024-10-11	27.64	28.01	27.58	27.96	511170
2024-10-14	27.98	28.16	27.88	28.12	706598
2024-10-15	28.13	28.37	28.06	28.09	796243
2024-10-16	28.22	28.37	28.20	28.30	15838428
2024-10-17	28.36	28.37	28.21	28.30	791471
2024-10-18	28.33	28.39	28.25	28.33	883270
2024-10-21	28.32	28.34	27.97	28.02	445956
2024-10-22	27.94	27.94	27.76	27.86	525487
2024-10-23	27.79	27.88	27.53	27.69	553675
2024-10-24	27.81	27.85	27.65	27.75	782635
2024-10-25	27.88	27.93	27.59	27.65	495517
2024-10-28	27.80	27.98	27.77	27.92	622788
2024-10-29	27.79	27.95	27.69	27.91	435804
2024-10-30	27.81	28.19	27.81	27.93	779478
2024-10-31	27.85	27.96	27.54	27.54	611459
2024-11-01	27.68	27.85	27.57	27.61	1655851
2024-11-04	27.58	27.90	27.58	27.67	1388014
2024-11-05	27.62	28.06	27.52	28.05	660348
2024-11-06	28.99	29.08	28.67	29.07	893557
2024-11-07	29.11	29.22	29.00	29.06	840414
2024-11-08	29.04	29.25	29.01	29.20	1382459
2024-11-11	29.41	29.61	29.41	29.48	926966
2024-11-12	29.36	29.49	29.08	29.17	1098258
2024-11-13	29.31	29.39	29.06	29.08	880935
2024-11-14	29.16	29.20	28.77	28.79	1044061
2024-11-15	28.77	28.77	28.44	28.48	884395
2024-11-18	28.52	28.68	28.46	28.59	841528
2024-11-19	28.34	28.70	28.28	28.67	613825
2024-11-20	28.70	28.84	28.55	28.84	744885
2024-11-21	28.95	29.36	28.87	29.30	643412
2024-11-22	29.40	29.71	29.40	29.68	709133
2024-11-25	29.97	30.28	29.97	30.08	916933
2024-11-26	30.03	30.07	29.83	29.98	1425819
2024-11-27	30.10	30.25	29.86	29.89	718356
2024-11-29	30.05	30.15	29.96	29.99	311036
2024-12-02	29.98	30.00	29.79	29.89	1031230
2024-12-03	29.86	29.92	29.72	29.79	1140166
2024-12-04	29.86	29.92	29.74	29.91	852494
2024-12-05	29.92	29.92	29.64	29.68	578166
2024-12-06	29.83	29.86	29.61	29.66	917516
2024-12-09	29.76	29.84	29.50	29.51	607403
2024-12-10	29.49	29.50	29.23	29.13	949346
2024-12-11	29.35	29.37	29.21	29.30	944327
2024-12-12	29.27	29.33	29.13	29.13	798260
2024-12-13	29.18	29.18	28.88	28.99	798034
2024-12-16	28.98	29.16	28.89	28.98	1276996
2024-12-17	28.83	28.93	28.62	28.69	811239
2024-12-18	28.79	28.83	27.55	27.62	1319913
2024-12-19	27.83	28.00	27.53	27.56	2092150
2024-12-20	27.42	28.06	27.40	27.82	1442485
2024-12-23	27.77	27.90	27.60	27.88	1160034
2024-12-24	27.92	28.10	27.80	28.09	574501
2024-12-26	27.98	28.21	27.90	28.17	689949
2024-12-27	28.00	28.16	27.72	27.89	913248
2024-12-30	27.68	27.80	27.41	27.67	909260
2024-12-31	27.80	27.90	27.63	27.71	1073739
2025-01-02	27.88	28.00	27.55	27.67	1504767
2025-01-03	27.77	28.05	27.64	28.04	902497
2025-01-06	28.23	28.40	28.05	28.09	1373349
2025-01-07	28.18	28.29	27.79	27.90	1530342
2025-01-08	27.83	27.96	27.65	27.95	1252881
2025-01-10	27.70	27.77	27.54	27.62	1239666
2025-01-13	27.48	27.86	27.42	27.86	1131549
2025-01-14	28.01	28.22	27.91	28.13	778779
2025-01-15	28.71	28.75	28.43	28.49	808180
2025-01-16	28.53	28.75	28.42	28.70	800866
2025-01-17	28.88	28.93	28.76	28.82	1023076
2025-01-21	29.00	29.24	28.97	29.24	1237241
2025-01-22	29.29	29.29	29.11	29.14	804308
2025-01-23	29.06	29.21	28.96	29.19	775399
2025-01-24	29.23	29.33	29.13	29.20	1041827
2025-01-27	28.90	29.11	28.77	28.96	1555551
2025-01-28	28.96	29.09	28.87	29.04	1666186
2025-01-29	28.99	29.13	28.78	28.90	1505660
2025-01-30	29.08	29.33	29.01	29.20	1850604
2025-01-31	29.24	29.33	28.90	28.94	1620744
2025-02-03	28.37	28.82	28.25	28.64	2071064
2025-02-04	28.64	28.84	28.62	28.81	1103383
2025-02-05	28.89	29.02	28.72	29.00	1473521
2025-02-06	29.23	29.23	28.81	29.01	1204057
2025-02-07	29.08	29.08	28.71	28.75	2413874
2025-02-10	28.92	28.93	28.72	28.81	1046226
2025-02-11	28.69	28.74	28.58	28.67	908723
2025-02-12	28.33	28.59	28.27	28.52	1668048
2025-02-13	28.65	28.85	28.58	28.82	1486966
2025-02-14	28.93	28.98	28.82	28.89	1585253
2025-02-18	28.95	29.09	28.90	29.07	978084
2025-02-19	28.92	29.01	28.85	28.96	857623
2025-02-20	28.90	28.92	28.48	28.69	750318
2025-02-21	28.79	28.79	27.89	27.98	956299
2025-02-24	28.06	28.14	27.72	27.91	772462
2025-02-25	27.93	28.07	27.61	27.85	1035774
2025-02-26	27.99	28.23	27.88	27.94	1237803
2025-02-27	27.98	28.07	27.58	27.58	717252
2025-02-28	27.56	27.90	27.48	27.89	717273
2025-03-03	28.00	28.10	27.11	27.26	934288
2025-03-04	26.99	27.28	26.47	26.84	1689061
2025-03-05	26.84	27.24	26.71	27.19	1462716
2025-03-06	26.88	27.12	26.59	26.68	1499334
2025-03-07	26.65	26.95	26.23	26.85	1314724
2025-03-10	26.55	26.69	25.96	26.21	2411803
2025-03-11	26.20	26.37	25.81	26.05	2102360
2025-03-12	26.33	26.41	26.04	26.10	127449

Explore More About SCHM

Coins representing dividend payouts and trends

SCHM Dividend History

Discover Schwab U.S. Mid'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

SCHM Stock Split History

Discover Schwab U.S. Mid'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

SCHM Historical Prices

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

Web Analytics