Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Schwab U.S. Large-Cap (SCHV) Historical Prices: Free Download & Interactive Data Table 2025

SCHV Historical Prices

Summary

Key Stock Metrics

23.08

(April 7, 2025)

52-Week Low

29.42

(October 24, 2025)

52-Week High

29.42

(October 24, 2025)

All-Time High

29.33

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2009-12-11	8.42	8.47	8.41	8.45	267120
2009-12-14	8.51	8.51	8.46	8.49	98652
2009-12-15	8.48	8.48	8.41	8.43	74688
2009-12-16	8.47	8.48	8.43	8.44	274254
2009-12-17	8.41	8.41	8.34	8.34	110151
2009-12-18	8.41	8.41	8.32	8.36	102834
2009-12-21	8.43	8.47	8.43	8.43	110229
2009-12-22	8.48	8.48	8.46	8.47	172341
2009-12-23	8.49	8.49	8.43	8.45	98997
2009-12-24	8.47	8.49	8.46	8.49	60690
2009-12-28	8.51	8.51	8.47	8.48	94278
2009-12-29	8.52	8.52	8.50	8.50	144564
2009-12-30	8.46	8.48	8.45	8.48	86166
2009-12-31	8.51	8.51	8.40	8.40	98826
2010-01-04	8.48	8.55	8.48	8.53	100977
2010-01-05	8.57	8.57	8.52	8.57	68811
2010-01-06	8.57	8.60	8.56	8.59	82713
2010-01-07	8.58	8.65	8.57	8.64	148551
2010-01-08	8.62	8.64	8.60	8.63	138225
2010-01-11	8.68	8.68	8.64	8.68	120147
2010-01-12	8.65	8.65	8.59	8.62	147654
2010-01-13	8.64	8.69	8.60	8.68	95628
2010-01-14	8.67	8.71	8.67	8.69	165201
2010-01-15	8.68	8.68	8.58	8.60	200079
2010-01-19	8.61	8.72	8.60	8.72	281850
2010-01-20	8.68	8.68	8.57	8.64	193533
2010-01-21	8.64	8.65	8.46	8.46	187236
2010-01-22	8.44	8.45	8.28	8.29	143592
2010-01-25	8.38	8.38	8.31	8.33	165084
2010-01-26	8.30	8.37	8.27	8.29	88224
2010-01-27	8.28	8.34	8.24	8.33	62784
2010-01-28	8.38	8.38	8.21	8.28	107271
2010-01-29	8.29	8.35	8.20	8.22	84831
2010-02-01	8.27	8.31	8.26	8.31	76479
2010-02-02	8.32	8.43	8.32	8.43	152610
2010-02-03	8.41	8.43	8.35	8.38	135093
2010-02-04	8.32	8.32	8.12	8.13	156231
2010-02-05	8.11	8.15	7.97	8.12	181587
2010-02-08	8.13	8.15	8.05	8.05	128691
2010-02-09	8.13	8.20	8.09	8.13	83598
2010-02-10	8.13	8.18	8.07	8.13	109161
2010-02-11	8.13	8.20	8.09	8.20	92226
2010-02-12	8.12	8.18	8.08	8.17	80028
2010-02-16	8.27	8.33	8.24	8.33	102723
2010-02-17	8.37	8.37	8.33	8.36	52806
2010-02-18	8.34	8.42	8.34	8.41	68904
2010-02-19	8.39	8.46	8.39	8.44	41901
2010-02-22	8.47	8.47	8.41	8.43	102360
2010-02-23	8.41	8.43	8.33	8.34	113097
2010-02-24	8.37	8.42	8.34	8.42	35793
2010-02-25	8.31	8.39	8.28	8.39	29427
2010-02-26	8.41	8.42	8.39	8.42	41331
2010-03-01	8.44	8.47	8.43	8.45	88845
2010-03-02	8.50	8.52	8.48	8.48	91344
2010-03-03	8.52	8.54	8.47	8.49	54081
2010-03-04	8.51	8.52	8.48	8.52	106980
2010-03-05	8.57	8.63	8.56	8.63	60279
2010-03-08	8.65	8.66	8.63	8.64	81735
2010-03-09	8.62	8.69	8.62	8.66	53868
2010-03-10	8.68	8.71	8.67	8.70	102333
2010-03-11	8.69	8.74	8.67	8.74	70602
2010-03-12	8.79	8.79	8.72	8.74	76695
2010-03-15	8.74	8.75	8.69	8.75	93705
2010-03-16	8.78	8.83	8.76	8.83	44403
2010-03-17	8.86	8.91	8.85	8.89	104655
2010-03-18	8.90	8.90	8.85	8.88	66219
2010-03-19	8.89	8.92	8.80	8.84	121134
2010-03-22	8.75	8.85	8.73	8.83	112374
2010-03-23	8.86	8.91	8.83	8.91	147540
2010-03-24	8.89	8.91	8.86	8.88	121260
2010-03-25	8.94	8.96	8.86	8.86	104319
2010-03-26	8.86	8.92	8.83	8.86	113082
2010-03-29	8.90	8.91	8.87	8.90	97539
2010-03-30	8.93	8.93	8.86	8.88	96798
2010-03-31	8.88	8.90	8.83	8.87	106017
2010-04-01	8.95	8.95	8.90	8.94	95835
2010-04-05	9.00	9.01	8.95	9.00	231216
2010-04-06	8.99	9.04	8.97	9.03	153318
2010-04-07	9.03	9.03	8.95	8.96	170364
2010-04-08	8.94	9.02	8.92	9.01	60459
2010-04-09	9.04	9.07	9.01	9.07	186087
2010-04-12	9.09	9.11	9.08	9.09	149805
2010-04-13	9.09	9.11	9.05	9.09	179517
2010-04-14	9.14	9.21	9.13	9.21	175053
2010-04-15	9.21	9.23	9.18	9.21	243438
2010-04-16	9.19	9.19	9.02	9.06	209100
2010-04-19	9.03	9.10	9.00	9.10	177045
2010-04-20	9.16	9.18	9.13	9.18	219003
2010-04-21	9.21	9.22	9.11	9.16	184152
2010-04-22	9.11	9.18	9.06	9.18	149403
2010-04-23	9.18	9.23	9.14	9.23	133920
2010-04-26	9.24	9.24	9.17	9.18	119574
2010-04-27	9.14	9.17	8.96	8.96	189522
2010-04-28	9.02	9.07	8.97	9.04	98691
2010-04-29	9.09	9.19	9.09	9.17	199251
2010-04-30	9.18	9.19	9.04	9.05	118185
2010-05-03	9.09	9.17	9.08	9.14	186033
2010-05-04	9.06	9.06	8.91	8.95	246051
2010-05-05	8.87	8.97	8.84	8.90	242361
2010-05-06	8.86	8.89	0.03	8.61	393333
2010-05-07	8.60	8.67	8.42	8.49	284814
2010-05-10	8.88	9.13	8.76	8.86	242913
2010-05-11	8.82	8.94	8.77	8.85	166671
2010-05-12	8.88	8.95	8.87	8.95	75372
2010-05-13	8.94	8.94	8.85	8.85	325254
2010-05-14	8.79	8.79	8.62	8.68	110757
2010-05-17	8.70	8.71	8.54	8.67	138414
2010-05-18	8.76	8.76	8.55	8.57	156354
2010-05-19	8.50	8.58	8.43	8.55	127236
2010-05-20	8.35	8.38	8.21	8.22	494598
2010-05-21	8.11	8.33	8.04	8.32	204228
2010-05-24	8.34	8.34	8.21	8.21	125199
2010-05-25	8.00	8.21	7.97	8.21	192555
2010-05-26	8.28	8.32	8.16	8.18	154221
2010-05-27	8.34	8.45	8.30	8.45	118581
2010-05-28	8.44	8.44	8.32	8.35	96180
2010-06-01	8.29	8.37	8.21	8.21	66567
2010-06-02	8.25	8.39	8.23	8.39	121473
2010-06-03	8.44	8.45	8.36	8.42	64431
2010-06-04	8.26	8.30	8.11	8.12	163353
2010-06-07	8.16	8.17	8.03	8.03	355458
2010-06-08	8.05	8.15	7.99	8.15	90135
2010-06-09	8.19	8.25	8.08	8.11	65610
2010-06-10	8.25	8.34	8.24	8.34	50259
2010-06-11	8.28	8.36	8.27	8.36	42600
2010-06-14	8.43	8.45	8.34	8.34	72735
2010-06-15	8.41	8.52	8.40	8.52	56004
2010-06-16	8.48	8.54	8.46	8.51	117975
2010-06-17	8.54	8.54	8.45	8.54	82863
2010-06-18	8.54	8.55	8.52	8.53	44850
2010-06-21	8.60	8.60	8.44	8.45	119385
2010-06-22	8.49	8.49	8.32	8.33	78861
2010-06-23	8.33	8.34	8.28	8.31	136305
2010-06-24	8.27	8.27	8.17	8.17	957723
2010-06-25	8.21	8.24	8.14	8.22	98016
2010-06-28	8.24	8.24	8.17	8.20	2626278
2010-06-29	8.10	8.10	7.93	7.97	288357
2010-06-30	7.96	8.01	7.88	7.89	106704
2010-07-01	7.89	7.91	7.76	7.85	140688
2010-07-02	7.89	7.89	7.78	7.85	114228
2010-07-06	7.93	7.95	7.80	7.85	147606
2010-07-07	7.87	8.10	7.87	8.10	103758
2010-07-08	8.18	8.20	8.12	8.19	114867
2010-07-09	8.21	8.26	8.18	8.26	79923
2010-07-12	8.25	8.26	8.20	8.26	122415
2010-07-13	8.35	8.42	8.34	8.39	135921
2010-07-14	8.38	8.39	8.31	8.37	171984
2010-07-15	8.37	8.40	8.26	8.38	50535
2010-07-16	8.33	8.33	8.13	8.14	167037
2010-07-19	8.18	8.21	8.11	8.19	129924
2010-07-20	8.08	8.26	8.08	8.26	67290
2010-07-21	8.31	8.31	8.13	8.14	90552
2010-07-22	8.26	8.36	8.26	8.33	64122
2010-07-23	8.31	8.42	8.31	8.40	65439
2010-07-26	8.43	8.52	8.41	8.52	242355
2010-07-27	8.56	8.58	8.52	8.53	127284
2010-07-28	8.53	8.53	8.45	8.47	155301
2010-07-29	8.53	8.54	8.38	8.45	86016
2010-07-30	8.36	8.47	8.35	8.44	135471
2010-08-02	8.56	8.63	8.54	8.63	74820
2010-08-03	8.62	8.63	8.57	8.58	131307
2010-08-04	8.60	8.63	8.59	8.63	77790
2010-08-05	8.59	8.61	8.58	8.61	49020
2010-08-06	8.54	8.59	8.49	8.58	63729
2010-08-09	8.63	8.65	8.60	8.64	106854
2010-08-10	8.57	8.64	8.53	8.60	102087
2010-08-11	8.47	8.47	8.37	8.38	116325
2010-08-12	8.28	8.36	8.25	8.34	88743
2010-08-13	8.34	8.39	8.33	8.33	110337
2010-08-16	8.28	8.33	8.24	8.32	95946
2010-08-17	8.39	8.46	8.36	8.41	105411
2010-08-18	8.41	8.46	8.36	8.43	106551
2010-08-19	8.39	8.39	8.24	8.27	116661
2010-08-20	8.24	8.25	8.18	8.24	105561
2010-08-23	8.28	8.29	8.22	8.22	79608
2010-08-24	8.13	8.17	8.09	8.12	127047
2010-08-25	8.08	8.16	8.03	8.14	150702
2010-08-26	8.18	8.18	8.07	8.07	69855
2010-08-27	8.14	8.21	8.09	8.21	90900
2010-08-30	8.20	8.21	8.10	8.10	59763
2010-08-31	8.08	8.15	8.04	8.12	96960
2010-09-01	8.23	8.36	8.23	8.35	82755
2010-09-02	8.37	8.41	8.35	8.41	102762
2010-09-03	8.50	8.51	8.45	8.51	84246
2010-09-07	8.47	8.47	8.40	8.41	73617
2010-09-08	8.43	8.48	8.42	8.45	97254
2010-09-09	8.54	8.54	8.49	8.52	99366
2010-09-10	8.52	8.55	8.51	8.55	76047
2010-09-13	8.64	8.65	8.60	8.63	157782
2010-09-14	8.63	8.65	8.58	8.62	249090
2010-09-15	8.61	8.65	8.57	8.64	45450
2010-09-16	8.63	8.64	8.58	8.63	55698
2010-09-17	8.67	8.67	8.61	8.62	59214
2010-09-20	8.61	8.71	8.58	8.70	53055
2010-09-21	8.69	8.73	8.64	8.67	150219
2010-09-22	8.68	8.70	8.61	8.64	139554
2010-09-23	8.57	8.62	8.52	8.53	86028
2010-09-24	8.62	8.69	8.62	8.69	84237
2010-09-27	8.71	8.71	8.65	8.66	169833
2010-09-28	8.67	8.71	8.59	8.70	72021
2010-09-29	8.68	8.69	8.63	8.66	158058
2010-09-30	8.70	8.75	8.62	8.64	97380
2010-10-01	8.71	8.71	8.63	8.68	88761
2010-10-04	8.69	8.71	8.61	8.63	111753
2010-10-05	8.70	8.82	8.69	8.80	150888
2010-10-06	8.81	8.83	8.79	8.81	110949
2010-10-07	8.86	8.86	8.76	8.81	116565
2010-10-08	8.84	8.86	8.79	8.86	111504
2010-10-11	8.88	8.88	8.84	8.84	201192
2010-10-12	8.84	8.90	8.79	8.89	85758
2010-10-13	8.93	8.97	8.90	8.92	126834
2010-10-14	8.92	8.92	8.84	8.88	148986
2010-10-15	8.95	8.95	8.79	8.84	131241
2010-10-18	8.84	8.93	8.84	8.92	224823
2010-10-19	8.85	8.88	8.76	8.80	150753
2010-10-20	8.84	8.92	8.83	8.89	108507
2010-10-21	8.94	8.97	8.85	8.90	218043
2010-10-22	8.92	8.92	8.89	8.90	120564
2010-10-25	8.98	8.99	8.91	8.92	98322
2010-10-26	8.90	8.93	8.88	8.92	114960
2010-10-27	8.86	8.90	8.83	8.90	121704
2010-10-28	8.95	8.95	8.87	8.91	77505
2010-10-29	8.90	8.92	8.87	8.91	132975
2010-11-01	8.97	8.97	8.85	8.89	182598
2010-11-02	8.97	8.97	8.93	8.94	72555
2010-11-03	8.96	8.98	8.91	8.97	50205
2010-11-04	9.08	9.18	9.06	9.18	147144
2010-11-05	9.19	9.23	9.18	9.23	64926
2010-11-08	9.21	9.21	9.16	9.18	119760
2010-11-09	9.21	9.21	9.09	9.12	178584
2010-11-10	9.13	9.14	9.05	9.14	73611
2010-11-11	9.10	9.14	9.08	9.13	64461
2010-11-12	9.06	9.10	9.01	9.04	116103
2010-11-15	9.08	9.11	9.04	9.05	118152
2010-11-16	9.00	9.00	8.87	8.89	139152
2010-11-17	8.92	8.93	8.88	8.90	265782
2010-11-18	8.99	9.04	8.98	9.02	149244
2010-11-19	9.02	9.03	8.96	9.03	49197
2010-11-22	8.97	9.00	8.91	8.99	130551
2010-11-23	8.91	8.91	8.85	8.86	171414
2010-11-24	8.93	8.97	8.92	8.96	87807
2010-11-26	8.93	8.94	8.91	8.91	42825
2010-11-29	8.86	8.91	8.81	8.91	106101
2010-11-30	8.83	8.89	8.81	8.86	50958
2010-12-01	9.00	9.04	8.98	9.03	98547
2010-12-02	9.06	9.15	9.06	9.15	132450
2010-12-03	9.12	9.18	9.11	9.17	331314
2010-12-06	9.17	9.18	9.15	9.16	227946
2010-12-07	9.25	9.25	9.17	9.17	249381
2010-12-08	9.20	9.21	9.16	9.21	77286
2010-12-09	9.28	9.28	9.22	9.25	112038
2010-12-10	9.31	9.33	9.28	9.32	133035
2010-12-13	9.37	9.37	9.32	9.32	288984
2010-12-14	9.35	9.37	9.31	9.33	192744
2010-12-15	9.31	9.35	9.29	9.30	94668
2010-12-16	9.32	9.35	9.29	9.34	163926
2010-12-17	9.34	9.36	9.31	9.35	382968
2010-12-20	9.32	9.33	9.28	9.31	122211
2010-12-21	9.34	9.37	9.34	9.37	83850
2010-12-22	9.39	9.43	9.38	9.43	201567
2010-12-23	9.42	9.42	9.39	9.40	122766
2010-12-27	9.38	9.42	9.36	9.41	57741
2010-12-28	9.44	9.44	9.41	9.43	125358
2010-12-29	9.45	9.45	9.44	9.44	152772
2010-12-30	9.44	9.44	9.41	9.41	104607
2010-12-31	9.42	9.44	9.41	9.42	130770
2011-01-03	9.52	9.55	9.49	9.53	209112
2011-01-04	9.57	9.57	9.48	9.54	126495
2011-01-05	9.52	9.59	9.52	9.58	121860
2011-01-06	9.60	9.60	9.54	9.56	138267
2011-01-07	9.59	9.59	9.46	9.53	108378
2011-01-10	9.50	9.52	9.46	9.51	211284
2011-01-11	9.54	9.55	9.50	9.53	94350
2011-01-12	9.57	9.63	9.57	9.62	190071
2011-01-13	9.63	9.63	9.57	9.59	180240
2011-01-14	9.60	9.66	9.58	9.66	102966
2011-01-18	9.67	9.67	9.64	9.66	169239
2011-01-19	9.66	9.66	9.57	9.58	271815
2011-01-20	9.56	9.61	9.53	9.59	90150
2011-01-21	9.66	9.66	9.63	9.65	137892
2011-01-24	9.66	9.70	9.66	9.69	153273
2011-01-25	9.67	9.70	9.62	9.69	202272
2011-01-26	9.71	9.76	9.70	9.71	469719
2011-01-27	9.71	9.74	9.69	9.73	154437
2011-01-28	9.75	9.76	9.57	9.58	269775
2011-01-31	9.62	9.65	9.59	9.64	166263
2011-02-01	9.71	9.81	9.71	9.80	465096
2011-02-02	9.78	9.80	9.76	9.77	221700
2011-02-03	9.76	9.81	9.74	9.80	125151
2011-02-04	9.81	9.82	9.76	9.81	271641
2011-02-07	9.84	9.89	9.83	9.88	245409
2011-02-08	9.90	9.93	9.87	9.92	209898
2011-02-09	9.91	9.92	9.86	9.90	182247
2011-02-10	9.84	9.91	9.84	9.90	219498
2011-02-11	9.87	9.98	9.87	9.96	126588
2011-02-14	9.97	9.99	9.95	9.98	270387
2011-02-15	9.97	9.97	9.93	9.95	174678
2011-02-16	9.99	10.01	9.96	10.00	170088
2011-02-17	10.00	10.06	9.99	10.05	208614
2011-02-18	10.08	10.08	10.04	10.07	168879
2011-02-22	9.99	10.03	9.88	9.90	241077
2011-02-23	9.93	9.93	9.80	9.87	1005165
2011-02-24	9.83	9.87	9.75	9.84	224505
2011-02-25	9.89	9.93	9.88	9.93	80292
2011-02-28	9.98	10.01	9.95	9.99	294987
2011-03-01	10.04	10.04	9.85	9.85	549909
2011-03-02	9.84	9.89	9.82	9.85	153432
2011-03-03	9.93	10.03	9.93	10.01	291153
2011-03-04	10.01	10.01	9.86	9.93	114666
2011-03-07	10.14	10.14	9.83	9.87	150369
2011-03-08	9.90	10.00	9.88	9.98	130770
2011-03-09	9.97	10.00	9.93	9.99	69354
2011-03-10	9.90	9.90	9.79	9.81	282621
2011-03-11	9.78	9.90	9.76	9.87	307602
2011-03-14	9.79	9.82	9.73	9.80	408768
2011-03-15	9.55	9.73	9.53	9.70	359625
2011-03-16	9.67	9.67	9.45	9.51	330078
2011-03-17	9.64	9.64	9.56	9.63	179172
2011-03-18	9.76	9.76	9.68	9.69	408276
2011-03-21	9.77	9.78	9.74	9.76	310905
2011-03-22	9.78	9.78	9.73	9.73	178056
2011-03-23	9.71	9.76	9.65	9.75	166317
2011-03-24	9.80	9.83	9.75	9.81	179178
2011-03-25	9.84	9.88	9.82	9.85	304842
2011-03-28	9.89	9.90	9.83	9.83	183318
2011-03-29	9.84	9.89	9.79	9.89	2531877
2011-03-30	9.95	10.00	9.93	9.97	273486
2011-03-31	9.97	9.98	9.94	9.95	206241
2011-04-01	10.02	10.03	9.98	10.00	206400
2011-04-04	10.03	10.03	10.00	10.01	132822
2011-04-05	10.01	10.06	10.00	10.02	75921
2011-04-06	10.08	10.08	10.04	10.07	83352
2011-04-07	10.08	10.08	10.00	10.05	218541
2011-04-08	10.08	10.09	9.98	10.02	130215
2011-04-11	10.04	10.06	9.98	9.99	73185
2011-04-12	9.95	9.95	9.88	9.92	195906
2011-04-13	9.97	9.97	9.87	9.91	78297
2011-04-14	9.86	9.92	9.83	9.91	74172
2011-04-15	9.96	9.98	9.92	9.96	169125
2011-04-18	9.88	9.88	9.78	9.85	237297
2011-04-19	9.88	9.89	9.84	9.89	83967
2011-04-20	10.02	10.02	9.98	10.00	103767
2011-04-21	10.05	10.05	10.00	10.03	131733
2011-04-25	10.02	10.04	10.00	10.02	119805
2011-04-26	10.04	10.12	10.04	10.11	124053
2011-04-27	10.14	10.19	10.11	10.19	157908
2011-04-28	10.19	10.24	10.16	10.23	129252
2011-04-29	10.22	10.25	10.22	10.25	174288
2011-05-02	10.31	10.31	10.22	10.23	260166
2011-05-03	10.23	10.25	10.17	10.22	101436
2011-05-04	10.23	10.23	10.12	10.16	92541
2011-05-05	10.10	10.13	10.01	10.05	114240
2011-05-06	10.17	10.18	10.06	10.10	152568
2011-05-09	10.11	10.13	10.06	10.11	96741
2011-05-10	10.16	10.20	10.13	10.19	107202
2011-05-11	10.19	10.19	10.06	10.10	410841
2011-05-12	10.07	10.15	10.02	10.14	89217
2011-05-13	10.17	10.17	10.04	10.07	71829
2011-05-16	10.06	10.12	10.03	10.05	382014
2011-05-17	10.01	10.06	9.98	10.04	590220
2011-05-18	10.06	10.13	10.06	10.13	77676
2011-05-19	10.19	10.19	10.10	10.15	674382
2011-05-20	10.13	10.13	10.06	10.07	64833
2011-05-23	9.97	9.99	9.93	9.96	151800
2011-05-24	9.95	10.00	9.93	9.95	603303
2011-05-25	9.92	10.00	9.90	9.99	78777
2011-05-26	9.95	10.01	9.91	9.99	201036
2011-05-27	10.03	10.06	10.01	10.04	93966
2011-05-31	10.13	10.14	10.06	10.12	138087
2011-06-01	10.12	10.12	9.91	9.92	165561
2011-06-02	9.93	9.93	9.83	9.89	135843
2011-06-03	9.75	9.86	9.75	9.80	292260
2011-06-06	9.78	9.78	9.68	9.70	218634
2011-06-07	9.75	9.77	9.69	9.69	325794
2011-06-08	9.69	9.72	9.65	9.67	201030
2011-06-09	9.70	9.77	9.67	9.73	253848
2011-06-10	9.70	9.70	9.57	9.62	189927
2011-06-13	9.63	9.68	9.60	9.65	313890
2011-06-14	9.74	9.78	9.72	9.73	240489
2011-06-15	9.67	9.68	9.55	9.59	125934
2011-06-16	9.59	9.64	9.55	9.61	157374
2011-06-17	9.71	9.71	9.63	9.66	144297
2011-06-20	9.58	9.67	9.56	9.65	270576
2011-06-21	9.68	9.76	9.68	9.74	118728
2011-06-22	9.72	9.76	9.68	9.68	165882
2011-06-23	9.59	9.64	9.51	9.64	159219
2011-06-24	9.63	9.63	9.52	9.55	202506
2011-06-27	9.56	9.64	9.54	9.62	172989
2011-06-28	9.65	9.70	9.63	9.70	116769
2011-06-29	9.75	9.80	9.73	9.80	92613
2011-06-30	9.84	9.89	9.82	9.89	235362
2011-07-01	9.89	10.03	9.87	10.01	122565
2011-07-05	10.01	10.01	9.97	9.98	101298
2011-07-06	9.98	10.00	9.93	9.98	125685
2011-07-07	10.07	10.09	10.04	10.07	98178
2011-07-08	9.98	9.99	9.94	9.99	63252
2011-07-11	9.88	9.89	9.81	9.84	165492
2011-07-12	9.81	9.88	9.78	9.79	56838
2011-07-13	9.83	9.91	9.80	9.81	95301
2011-07-14	9.86	9.86	9.75	9.77	157617
2011-07-15	9.82	9.82	9.74	9.79	42735
2011-07-18	9.75	9.75	9.63	9.69	83526
2011-07-19	9.75	9.85	9.74	9.83	327291
2011-07-20	9.87	9.88	9.83	9.85	65487
2011-07-21	9.92	10.03	9.91	10.01	122013
2011-07-22	10.03	10.03	9.97	10.00	58962
2011-07-25	9.88	9.96	9.88	9.93	207738
2011-07-26	9.91	9.93	9.88	9.88	306189
2011-07-27	9.82	9.83	9.70	9.72	162603
2011-07-28	9.73	9.78	9.67	9.67	116226
2011-07-29	9.60	9.68	9.54	9.59	204714
2011-08-01	9.74	9.74	9.49	9.56	353604
2011-08-02	9.50	9.54	9.34	9.35	316137
2011-08-03	9.37	9.38	9.20	9.38	394287
2011-08-04	9.23	9.26	8.94	8.95	580881
2011-08-05	9.08	9.08	8.72	8.97	521871
2011-08-08	8.70	8.83	8.37	8.41	904686
2011-08-09	8.54	8.74	8.23	8.74	492900
2011-08-10	8.62	8.64	8.35	8.36	358320
2011-08-11	8.44	8.84	8.41	8.75	303522
2011-08-12	8.88	8.88	8.72	8.76	414435
2011-08-15	8.88	8.99	8.86	8.98	980160
2011-08-16	8.91	8.96	8.83	8.90	266541
2011-08-17	8.97	9.03	8.89	8.94	232713
2011-08-18	8.71	8.72	8.53	8.60	308748
2011-08-19	8.51	8.71	8.47	8.47	249192
2011-08-22	8.66	8.67	8.45	8.46	172260
2011-08-23	8.53	8.73	8.46	8.73	582195
2011-08-24	8.71	8.86	8.69	8.84	164085
2011-08-25	8.92	8.96	8.70	8.72	119340
2011-08-26	8.69	8.86	8.58	8.80	98832
2011-08-29	8.94	9.07	8.94	9.07	191541
2011-08-30	9.04	9.12	8.94	9.10	71115
2011-08-31	9.13	9.18	9.05	9.10	159423
2011-09-01	9.12	9.18	9.00	9.00	171570
2011-09-02	8.85	8.87	8.77	8.79	83856
2011-09-06	8.54	8.70	8.54	8.70	94992
2011-09-07	8.82	8.94	8.80	8.92	60381
2011-09-08	8.90	8.96	8.83	8.88	80850
2011-09-09	8.75	8.76	8.58	8.63	86001
2011-09-12	8.53	8.63	8.50	8.63	144243
2011-09-13	8.71	8.76	8.65	8.75	108270
2011-09-14	8.78	8.95	8.69	8.86	221940
2011-09-15	8.95	8.99	8.89	8.99	227928
2011-09-16	9.03	9.07	8.98	9.05	115695
2011-09-19	8.84	8.91	8.80	8.91	122181
2011-09-20	8.93	9.00	8.87	8.90	90111
2011-09-21	8.90	8.90	8.61	8.61	72216
2011-09-22	8.38	8.45	8.27	8.36	306426
2011-09-23	8.34	8.46	8.31	8.42	281421
2011-09-26	8.49	8.63	8.42	8.63	260301
2011-09-27	8.81	8.87	8.67	8.70	335313
2011-09-28	8.75	8.79	8.55	8.55	193386
2011-09-29	8.72	8.76	8.55	8.67	213786
2011-09-30	8.57	8.65	8.50	8.50	191343
2011-10-03	8.44	8.54	8.23	8.25	229011
2011-10-04	8.16	8.39	8.05	8.39	197271
2011-10-05	8.39	8.55	8.36	8.54	407463
2011-10-06	8.54	8.69	8.48	8.69	262257
2011-10-07	8.74	8.74	8.60	8.62	114099
2011-10-10	8.77	8.91	8.77	8.91	1564887
2011-10-11	8.83	8.91	8.83	8.89	245202
2011-10-12	8.97	9.08	8.93	9.00	411426
2011-10-13	8.94	8.97	8.85	8.93	100440
2011-10-14	9.06	9.06	8.99	9.06	73125
2011-10-17	9.04	9.04	8.88	8.90	486057
2011-10-18	8.91	9.13	8.85	9.08	274074
2011-10-19	9.08	9.15	8.99	9.01	1121784
2011-10-20	9.05	9.10	8.95	9.08	177267
2011-10-21	9.17	9.26	9.16	9.25	308430
2011-10-24	9.28	9.36	9.27	9.34	219285
2011-10-25	9.29	9.29	9.16	9.16	553983
2011-10-26	9.26	9.31	9.14	9.28	306960
2011-10-27	9.55	9.63	9.44	9.58	197421
2011-10-28	9.54	9.59	9.52	9.57	128352
2011-10-31	9.45	9.48	9.33	9.33	193788
2011-11-01	9.10	9.18	9.00	9.07	488172
2011-11-02	9.22	9.25	9.14	9.21	140856
2011-11-03	9.33	9.39	9.22	9.37	241218
2011-11-04	9.31	9.31	9.21	9.28	121455
2011-11-07	9.29	9.37	9.24	9.37	81621
2011-11-08	9.42	9.49	9.33	9.48	81759
2011-11-09	9.28	9.31	9.13	9.14	268575
2011-11-10	9.25	9.28	9.16	9.24	213447
2011-11-11	9.34	9.43	9.34	9.38	95322
2011-11-14	9.37	9.37	9.27	9.31	102162
2011-11-15	9.27	9.37	9.25	9.33	68970
2011-11-16	9.23	9.34	9.18	9.18	80901
2011-11-17	9.17	9.19	9.01	9.06	128535
2011-11-18	9.11	9.11	9.05	9.07	352155
2011-11-21	8.96	8.96	8.84	8.91	344655
2011-11-22	8.90	8.91	8.81	8.84	259104
2011-11-23	8.77	8.77	8.65	8.65	428790
2011-11-25	8.64	8.75	8.64	8.66	20058
2011-11-28	8.90	8.91	8.81	8.87	1043112
2011-11-29	8.90	8.97	8.88	8.92	104112
2011-11-30	9.15	9.31	9.15	9.30	260322
2011-12-01	9.28	9.31	9.24	9.27	375603
2011-12-02	9.35	9.39	9.29	9.29	210966
2011-12-05	9.44	9.46	9.34	9.38	400575
2011-12-06	9.41	9.48	9.36	9.42	121965
2011-12-07	9.39	9.51	9.35	9.48	77532
2011-12-08	9.41	9.41	9.25	9.25	229446
2011-12-09	9.32	9.44	9.29	9.43	105399
2011-12-12	9.35	9.35	9.21	9.28	113214
2011-12-13	9.34	9.38	9.18	9.21	139167
2011-12-14	9.17	9.22	9.14	9.16	113487
2011-12-15	9.23	9.25	9.19	9.20	54963
2011-12-16	9.27	9.29	9.18	9.21	560919
2011-12-19	9.17	9.19	9.02	9.05	509556
2011-12-20	9.17	9.31	9.17	9.29	265401
2011-12-21	9.30	9.38	9.27	9.35	94299
2011-12-22	9.40	9.48	9.38	9.47	579246
2011-12-23	9.51	9.55	9.48	9.55	167202
2011-12-27	9.55	9.58	9.52	9.55	389604
2011-12-28	9.54	9.54	9.43	9.43	198771
2011-12-29	9.46	9.55	9.46	9.55	320160
2011-12-30	9.52	9.55	9.50	9.50	367905
2012-01-03	9.65	9.68	9.62	9.62	1297851
2012-01-04	9.61	9.63	9.56	9.62	234816
2012-01-05	9.58	9.65	9.52	9.65	193134
2012-01-06	9.66	9.66	9.58	9.61	122967
2012-01-09	9.62	9.64	9.59	9.63	599187
2012-01-10	9.74	9.74	9.70	9.72	176253
2012-01-11	9.69	9.73	9.67	9.73	350382
2012-01-12	9.75	9.76	9.67	9.74	94539
2012-01-13	9.67	9.71	9.60	9.71	158766
2012-01-17	9.77	9.79	9.68	9.70	236925
2012-01-18	9.70	9.80	9.68	9.80	203373
2012-01-19	9.83	9.84	9.79	9.83	194640
2012-01-20	9.83	9.87	9.81	9.87	1049991
2012-01-23	9.86	9.91	9.82	9.87	184164
2012-01-24	9.81	9.83	9.78	9.83	109869
2012-01-25	9.80	9.89	9.76	9.89	121488
2012-01-26	9.93	9.93	9.78	9.82	413106
2012-01-27	9.78	9.82	9.76	9.79	192762
2012-01-30	9.70	9.75	9.67	9.75	148113
2012-01-31	9.80	9.80	9.70	9.74	101835
2012-02-01	9.81	9.87	9.81	9.82	93618
2012-02-02	9.85	9.85	9.81	9.83	104295
2012-02-03	9.93	9.97	9.92	9.97	203571
2012-02-06	9.94	9.96	9.92	9.96	160773
2012-02-07	9.95	10.01	9.92	9.99	414714
2012-02-08	9.99	10.02	9.96	10.01	154311
2012-02-09	10.04	10.04	9.98	10.01	172746
2012-02-10	9.92	9.93	9.90	9.93	143631
2012-02-13	9.99	10.01	9.98	9.99	88539
2012-02-14	9.98	9.98	9.91	9.96	81213
2012-02-15	10.01	10.01	9.91	9.93	93585
2012-02-16	9.93	10.05	9.93	10.04	129609
2012-02-17	10.10	10.10	10.06	10.09	80154
2012-02-21	10.11	10.13	10.07	10.08	143562
2012-02-22	10.08	10.09	10.03	10.04	124860
2012-02-23	10.05	10.10	10.02	10.10	136197
2012-02-24	10.12	10.13	10.08	10.09	194862
2012-02-27	10.05	10.15	10.02	10.14	161886
2012-02-28	10.13	10.16	10.12	10.15	79116
2012-02-29	10.16	10.20	10.10	10.12	200436
2012-03-01	10.13	10.19	10.13	10.17	240138
2012-03-02	10.16	10.17	10.13	10.15	133461
2012-03-05	10.13	10.14	10.09	10.14	182835
2012-03-06	10.05	10.05	9.96	9.98	168399
2012-03-07	10.00	10.07	9.98	10.05	133338
2012-03-08	10.11	10.14	10.08	10.13	466140
2012-03-09	10.14	10.19	10.13	10.17	281520
2012-03-12	10.18	10.19	10.16	10.19	218445
2012-03-13	10.24	10.38	10.22	10.38	220152
2012-03-14	10.38	10.39	10.32	10.35	334962
2012-03-15	10.36	10.42	10.35	10.42	296070
2012-03-16	10.45	10.45	10.41	10.43	232179
2012-03-19	10.36	10.42	10.35	10.39	393489
2012-03-20	10.33	10.38	10.30	10.36	316182
2012-03-21	10.36	10.38	10.32	10.35	295071
2012-03-22	10.28	10.29	10.25	10.27	225084
2012-03-23	10.27	10.32	10.23	10.31	138822
2012-03-26	10.37	10.43	10.37	10.43	286905
2012-03-27	10.46	10.46	10.40	10.41	121311
2012-03-28	10.40	10.40	10.31	10.36	244230
2012-03-29	10.30	10.35	10.25	10.35	78216
2012-03-30	10.40	10.41	10.35	10.39	79884
2012-04-02	10.39	10.48	10.37	10.45	237633
2012-04-03	10.44	10.45	10.35	10.40	106584
2012-04-04	10.33	10.33	10.27	10.31	149334
2012-04-05	10.27	10.31	10.24	10.28	329511
2012-04-09	10.16	10.19	10.13	10.16	139467
2012-04-10	10.14	10.15	9.97	9.98	372756
2012-04-11	10.08	10.09	10.05	10.07	213378
2012-04-12	10.08	10.19	10.07	10.19	134010
2012-04-13	10.17	10.17	10.06	10.07	134586
2012-04-16	10.12	10.15	10.07	10.11	169767
2012-04-17	10.17	10.25	10.15	10.24	283143
2012-04-18	10.19	10.22	10.17	10.19	304167
2012-04-19	10.19	10.21	10.11	10.14	132702
2012-04-20	10.18	10.22	10.17	10.17	93717
2012-04-23	10.08	10.10	10.05	10.10	194715
2012-04-24	10.15	10.19	10.12	10.18	96219
2012-04-25	10.23	10.27	10.22	10.27	258249
2012-04-26	10.25	10.36	10.25	10.35	153561
2012-04-27	10.38	10.38	10.32	10.36	288042
2012-04-30	10.35	10.35	10.30	10.33	84513
2012-05-01	10.33	10.46	10.32	10.41	126861
2012-05-02	10.36	10.37	10.32	10.37	184572
2012-05-03	10.36	10.36	10.28	10.30	182508
2012-05-04	10.25	10.25	10.16	10.17	223137
2012-05-07	10.13	10.20	10.13	10.18	142155
2012-05-08	10.11	10.14	10.05	10.12	820839
2012-05-09	10.04	10.11	9.98	10.06	380289
2012-05-10	10.14	10.16	10.10	10.10	120246
2012-05-11	10.05	10.16	10.05	10.08	108147
2012-05-14	10.00	10.02	9.95	9.97	142575
2012-05-15	9.95	10.00	9.89	9.90	244998
2012-05-16	9.94	9.99	9.87	9.87	103896
2012-05-17	9.88	9.88	9.75	9.75	140364
2012-05-18	9.79	9.79	9.66	9.69	214872
2012-05-21	9.71	9.77	9.68	9.76	317763
2012-05-22	9.79	9.85	9.75	9.79	119646
2012-05-23	9.73	9.79	9.65	9.79	132219
2012-05-24	9.82	9.83	9.76	9.83	85008
2012-05-25	9.84	9.86	9.78	9.81	176520
2012-05-29	9.88	9.91	9.84	9.90	109560
2012-05-30	9.81	9.81	9.75	9.76	108762
2012-05-31	9.76	9.80	9.67	9.76	122343
2012-06-01	9.62	9.64	9.52	9.53	168270
2012-06-04	9.54	9.54	9.44	9.49	227511
2012-06-05	9.48	9.57	9.48	9.56	92724
2012-06-06	9.64	9.79	9.63	9.79	133998
2012-06-07	9.89	9.89	9.78	9.80	100728
2012-06-08	9.76	9.88	9.76	9.88	186483
2012-06-11	9.96	9.97	9.77	9.77	154419
2012-06-12	9.80	9.90	9.78	9.89	104343
2012-06-13	9.87	9.93	9.82	9.83	327546
2012-06-14	9.86	10.00	9.86	9.97	609453
2012-06-15	10.01	10.08	10.00	10.06	814593
2012-06-18	9.96	10.01	9.93	9.99	307725
2012-06-19	10.03	10.11	10.02	10.07	208728
2012-06-20	10.08	10.09	9.99	10.06	106722
2012-06-21	10.08	10.09	9.86	9.86	315585
2012-06-22	9.91	9.94	9.89	9.93	75975
2012-06-25	9.82	9.82	9.75	9.79	228711
2012-06-26	9.80	9.86	9.76	9.83	239574
2012-06-27	9.86	9.94	9.86	9.93	112986
2012-06-28	9.86	9.92	9.80	9.92	152790
2012-06-29	10.10	10.14	10.07	10.14	621408
2012-07-02	10.16	10.20	10.09	10.17	143232
2012-07-03	10.18	10.22	10.16	10.21	276114
2012-07-05	10.18	10.19	10.13	10.15	92070
2012-07-06	10.06	10.08	10.03	10.08	117306
2012-07-09	10.07	10.07	10.02	10.06	122886
2012-07-10	10.09	10.12	9.95	9.99	107637
2012-07-11	10.00	10.02	9.95	10.00	109140
2012-07-12	9.93	9.99	9.91	9.96	154410
2012-07-13	9.97	10.12	9.97	10.11	113604
2012-07-16	10.10	10.12	10.07	10.10	148905
2012-07-17	10.13	10.19	10.06	10.18	121530
2012-07-18	10.15	10.24	10.15	10.22	318687
2012-07-19	10.25	10.26	10.20	10.23	152373
2012-07-20	10.17	10.18	10.13	10.14	66711
2012-07-23	10.01	10.08	9.98	10.07	195759
2012-07-24	10.07	10.07	9.92	9.99	143226
2012-07-25	10.01	10.04	9.97	9.99	553992
2012-07-26	10.13	10.18	10.10	10.17	143418
2012-07-27	10.24	10.36	10.20	10.33	3023709
2012-07-30	10.33	10.36	10.30	10.32	212739
2012-07-31	10.32	10.34	10.30	10.30	552672
2012-08-01	10.35	10.35	10.27	10.27	150432
2012-08-02	10.20	10.24	10.11	10.18	157398
2012-08-03	10.34	10.39	10.32	10.37	283083
2012-08-06	10.39	10.43	10.38	10.38	92790
2012-08-07	10.43	10.45	10.41	10.41	168612
2012-08-08	10.39	10.44	10.37	10.43	159921
2012-08-09	10.42	10.45	10.41	10.43	93108
2012-08-10	10.41	10.46	10.39	10.46	839427
2012-08-13	10.45	10.45	10.40	10.44	238848
2012-08-14	10.49	10.49	10.42	10.44	200313
2012-08-15	10.45	10.46	10.44	10.45	296316
2012-08-16	10.47	10.52	10.44	10.51	523503
2012-08-17	10.53	10.53	10.49	10.51	95148
2012-08-20	10.48	10.50	10.47	10.49	195501
2012-08-21	10.53	10.57	10.46	10.47	113481
2012-08-22	10.44	10.47	10.41	10.46	167625
2012-08-23	10.44	10.44	10.37	10.37	161850
2012-08-24	10.35	10.46	10.35	10.44	149739
2012-08-27	10.45	10.46	10.42	10.43	90981
2012-08-28	10.41	10.46	10.40	10.43	66390
2012-08-29	10.45	10.47	10.42	10.44	110790
2012-08-30	10.41	10.41	10.35	10.38	74223
2012-08-31	10.44	10.46	10.38	10.44	122019
2012-09-04	10.42	10.44	10.36	10.40	508440
2012-09-05	10.41	10.44	10.39	10.41	787260
2012-09-06	10.47	10.62	10.47	10.62	259845
2012-09-07	10.63	10.65	10.63	10.65	388110
2012-09-10	10.65	10.66	10.60	10.60	143667
2012-09-11	10.62	10.67	10.61	10.64	839385
2012-09-12	10.68	10.68	10.65	10.67	151038
2012-09-13	10.67	10.86	10.65	10.84	351885
2012-09-14	10.85	10.92	10.83	10.85	245931
2012-09-17	10.76	10.78	10.71	10.74	139830
2012-09-18	10.71	10.74	10.70	10.73	65775
2012-09-19	10.75	10.78	10.72	10.74	102792
2012-09-20	10.70	10.76	10.68	10.76	92574
2012-09-21	10.82	10.82	10.75	10.75	90042
2012-09-24	10.70	10.78	10.70	10.76	333804
2012-09-25	10.80	10.81	10.67	10.67	170754
2012-09-26	10.67	10.67	10.60	10.62	182940
2012-09-27	10.66	10.72	10.63	10.69	137925
2012-09-28	10.65	10.68	10.61	10.65	186474
2012-10-01	10.69	10.77	10.68	10.69	524718
2012-10-02	10.74	10.75	10.67	10.71	116952
2012-10-03	10.74	10.78	10.70	10.76	113766
2012-10-04	10.80	10.85	10.80	10.85	228810
2012-10-05	10.90	10.92	10.85	10.87	111891
2012-10-08	10.84	10.86	10.82	10.85	172638
2012-10-09	10.84	10.85	10.76	10.77	109926
2012-10-10	10.75	10.75	10.67	10.69	121335
2012-10-11	10.75	10.75	10.69	10.69	198234
2012-10-12	10.69	10.71	10.61	10.63	106113
2012-10-15	10.66	10.74	10.64	10.73	332403
2012-10-16	10.78	10.82	10.78	10.82	213126
2012-10-17	10.83	10.89	10.82	10.88	158592
2012-10-18	10.86	10.92	10.86	10.89	204339
2012-10-19	10.86	10.86	10.70	10.73	224718
2012-10-22	10.72	10.74	10.64	10.71	154464
2012-10-23	10.61	10.61	10.52	10.56	282933
2012-10-24	10.59	10.60	10.53	10.55	149562
2012-10-25	10.62	10.64	10.53	10.58	132084
2012-10-26	10.58	10.60	10.51	10.57	596463
2012-10-31	10.62	10.63	10.53	10.59	290553
2012-11-01	10.60	10.68	10.60	10.68	551163
2012-11-02	10.74	10.74	10.59	10.59	203940
2012-11-05	10.57	10.62	10.54	10.60	222081
2012-11-06	10.63	10.72	10.62	10.67	253542
2012-11-07	10.58	10.58	10.38	10.44	468843
2012-11-08	10.44	10.48	10.33	10.33	254067
2012-11-09	10.28	10.41	10.26	10.33	301932
2012-11-12	10.35	10.35	10.30	10.32	722595
2012-11-13	10.28	10.39	10.27	10.29	83226
2012-11-14	10.30	10.30	10.11	10.12	1979823
2012-11-15	10.12	10.17	10.07	10.11	370521
2012-11-16	10.13	10.19	10.06	10.18	1260165
2012-11-19	10.29	10.35	10.28	10.35	178059
2012-11-20	10.34	10.38	10.28	10.36	407376
2012-11-21	10.37	10.39	10.35	10.39	131700
2012-11-23	10.43	10.51	10.43	10.51	165609
2012-11-26	10.47	10.49	10.44	10.49	243975
2012-11-27	10.48	10.53	10.43	10.43	179490
2012-11-28	10.40	10.52	10.33	10.52	398352
2012-11-29	10.55	10.57	10.50	10.56	712458
2012-11-30	10.57	10.58	10.53	10.56	455934
2012-12-03	10.62	10.62	10.51	10.51	346041
2012-12-04	10.51	10.53	10.47	10.49	422106
2012-12-05	10.51	10.60	10.47	10.56	107202
2012-12-06	10.57	10.60	10.55	10.60	175782
2012-12-07	10.64	10.66	10.59	10.66	263874
2012-12-10	10.65	10.67	10.63	10.65	291330
2012-12-11	10.69	10.75	10.68	10.71	231423
2012-12-12	10.75	10.80	10.72	10.73	266901
2012-12-13	10.72	10.74	10.65	10.67	249564
2012-12-14	10.66	10.67	10.63	10.64	201219
2012-12-17	10.68	10.76	10.67	10.76	238266
2012-12-18	10.79	10.87	10.74	10.86	215958
2012-12-19	10.87	10.87	10.77	10.78	213051
2012-12-20	10.76	10.85	10.76	10.85	326457
2012-12-21	10.70	10.77	10.68	10.75	315780
2012-12-24	10.63	10.63	10.60	10.62	156489
2012-12-26	10.64	10.64	10.56	10.59	292641
2012-12-27	10.60	10.63	10.45	10.57	271203
2012-12-28	10.49	10.54	10.45	10.45	416262
2012-12-31	10.42	10.61	10.40	10.59	518646
2013-01-02	10.83	10.88	10.78	10.88	2729784
2013-01-03	10.88	10.90	10.84	10.87	193800
2013-01-04	10.89	10.94	10.87	10.94	215799
2013-01-07	10.91	10.91	10.86	10.89	418848
2013-01-08	10.87	10.88	10.83	10.85	231249
2013-01-09	10.88	10.91	10.85	10.88	317613
2013-01-10	10.94	10.98	10.90	10.97	216915
2013-01-11	10.98	10.98	10.94	10.97	265512
2013-01-14	10.98	10.98	10.94	10.97	407676
2013-01-15	10.93	11.00	10.93	10.99	327990
2013-01-16	10.97	11.00	10.96	10.98	226842
2013-01-17	11.01	11.08	11.01	11.06	187956
2013-01-18	11.05	11.09	11.02	11.09	244218
2013-01-22	11.09	11.15	11.07	11.15	394374
2013-01-23	11.15	11.17	11.12	11.16	413016
2013-01-24	11.19	11.24	11.18	11.20	360729
2013-01-25	11.25	11.27	11.21	11.27	326331
2013-01-28	11.28	11.28	11.21	11.24	378267
2013-01-29	11.24	11.33	11.24	11.32	357843
2013-01-30	11.32	11.32	11.27	11.28	300582
2013-01-31	11.24	11.28	11.24	11.25	657156
2013-02-01	11.33	11.37	11.30	11.36	253836
2013-02-04	11.29	11.33	11.24	11.24	404451
2013-02-05	11.32	11.37	11.30	11.34	335124
2013-02-06	11.30	11.36	11.28	11.36	294921
2013-02-07	11.37	11.37	11.26	11.33	218706
2013-02-08	11.35	11.40	11.35	11.38	171774
2013-02-11	11.37	11.39	11.36	11.38	240507
2013-02-12	11.40	11.44	11.37	11.43	230493
2013-02-13	11.47	11.47	11.40	11.44	266715
2013-02-14	11.41	11.45	11.38	11.44	163587
2013-02-15	11.47	11.49	11.39	11.44	235215
2013-02-19	11.47	11.53	11.47	11.53	264549
2013-02-20	11.53	11.53	11.41	11.41	282624
2013-02-21	11.39	11.39	11.32	11.35	269433
2013-02-22	11.41	11.46	11.38	11.46	187410
2013-02-25	11.52	11.52	11.24	11.24	406275
2013-02-26	11.29	11.34	11.23	11.32	252846
2013-02-27	11.33	11.48	11.32	11.46	193710
2013-02-28	11.45	11.52	11.44	11.44	201165
2013-03-01	11.39	11.49	11.37	11.47	213831
2013-03-04	11.46	11.55	11.45	11.55	257337
2013-03-05	11.62	11.67	11.60	11.64	271416
2013-03-06	11.68	11.69	11.64	11.67	279636
2013-03-07	11.69	11.71	11.68	11.69	356574
2013-03-08	11.75	11.76	11.68	11.73	534477
2013-03-11	11.74	11.80	11.71	11.79	316974
2013-03-12	11.80	11.80	11.73	11.77	180807
2013-03-13	11.78	11.80	11.74	11.79	186495
2013-03-14	11.82	11.86	11.82	11.86	441432
2013-03-15	11.83	11.85	11.80	11.84	277827
2013-03-18	11.67	11.76	11.64	11.71	376998
2013-03-19	11.73	11.76	11.63	11.69	428040
2013-03-20	11.76	11.80	11.75	11.78	2978121
2013-03-21	11.72	11.76	11.67	11.69	435204
2013-03-22	11.71	11.77	11.71	11.76	149016
2013-03-25	11.81	11.82	11.67	11.72	419445
2013-03-26	11.77	11.81	11.76	11.81	406968
2013-03-27	11.74	11.80	11.73	11.79	244509
2013-03-28	11.78	11.84	11.78	11.83	285609
2013-04-01	11.83	11.86	11.78	11.81	422574
2013-04-02	11.86	11.89	11.84	11.86	280680
2013-04-03	11.87	11.88	11.70	11.73	372507
2013-04-04	11.76	11.81	11.75	11.80	243108
2013-04-05	11.67	11.77	11.64	11.76	512988
2013-04-08	11.76	11.85	11.72	11.85	208116
2013-04-09	11.88	11.92	11.83	11.88	247710
2013-04-10	11.91	12.02	11.91	12.01	388791
2013-04-11	12.02	12.10	12.01	12.07	331125
2013-04-12	12.03	12.05	11.98	12.04	296334
2013-04-15	11.99	11.99	11.78	11.78	639150
2013-04-16	11.88	11.94	11.84	11.94	316716
2013-04-17	11.86	11.86	11.72	11.78	448692
2013-04-18	11.81	11.81	11.70	11.73	258474
2013-04-19	11.77	11.83	11.73	11.82	241098
2013-04-22	11.85	11.89	11.77	11.87	302508
2013-04-23	11.90	12.00	11.90	12.00	229302
2013-04-24	12.01	12.02	11.97	11.99	269235
2013-04-25	12.03	12.08	12.00	12.02	235818
2013-04-26	12.01	12.03	11.97	12.01	282651
2013-04-29	12.05	12.10	12.02	12.08	244215
2013-04-30	12.07	12.09	12.02	12.09	385281
2013-05-01	12.08	12.08	11.97	11.97	374586
2013-05-02	12.02	12.07	12.00	12.07	309129
2013-05-03	12.16	12.21	12.15	12.16	289914
2013-05-06	12.17	12.20	12.15	12.18	249798
2013-05-07	12.22	12.27	12.20	12.27	243057
2013-05-08	12.26	12.31	12.25	12.31	320385
2013-05-09	12.31	12.32	12.24	12.27	216252
2013-05-10	12.29	12.30	12.23	12.30	210927
2013-05-13	12.28	12.31	12.24	12.30	168282
2013-05-14	12.32	12.45	12.32	12.45	285489
2013-05-15	12.45	12.57	12.43	12.54	343347
2013-05-16	12.51	12.55	12.45	12.46	391443
2013-05-17	12.51	12.58	12.50	12.58	324909
2013-05-20	12.57	12.62	12.55	12.57	358011
2013-05-21	12.58	12.62	12.54	12.59	245289
2013-05-22	12.61	12.75	12.46	12.51	427659
2013-05-23	12.37	12.50	12.35	12.47	485772
2013-05-24	12.41	12.46	12.36	12.46	199545
2013-05-28	12.58	12.63	12.48	12.51	194997
2013-05-29	12.47	12.47	12.35	12.43	330141
2013-05-30	12.44	12.52	12.43	12.47	843231
2013-05-31	12.44	12.50	12.28	12.28	478845
2013-06-03	12.33	12.36	12.24	12.36	219159
2013-06-04	12.37	12.42	12.25	12.31	322155
2013-06-05	12.29	12.29	12.12	12.13	329928
2013-06-06	12.13	12.25	12.06	12.25	387096
2013-06-07	12.32	12.40	12.27	12.39	156348
2013-06-10	12.45	12.45	12.36	12.40	294861
2013-06-11	12.31	12.38	12.25	12.28	205449
2013-06-12	12.37	12.37	12.17	12.18	216276
2013-06-13	12.17	12.39	12.15	12.38	231123
2013-06-14	12.37	12.40	12.28	12.30	249936
2013-06-17	12.38	12.44	12.32	12.38	217113
2013-06-18	12.37	12.49	12.37	12.47	201261
2013-06-19	12.47	12.47	12.29	12.29	293145
2013-06-20	12.19	12.20	11.96	11.98	649581
2013-06-21	12.10	12.11	11.91	12.05	561978
2013-06-24	11.86	11.90	11.71	11.80	556848
2013-06-25	11.91	11.98	11.85	11.94	396822
2013-06-26	12.03	12.09	11.99	12.06	305349
2013-06-27	12.14	12.19	12.13	12.15	447978
2013-06-28	12.13	12.17	12.07	12.07	295308
2013-07-01	12.15	12.22	12.12	12.14	482481
2013-07-02	12.13	12.21	12.08	12.13	191124
2013-07-03	12.09	12.15	12.05	12.12	204294
2013-07-05	12.21	12.25	12.13	12.25	492480
2013-07-08	12.33	12.35	12.29	12.33	349314
2013-07-09	12.41	12.43	12.36	12.42	345096
2013-07-10	12.40	12.43	12.36	12.39	303750
2013-07-11	12.59	12.59	12.49	12.55	349614
2013-07-12	12.57	12.59	12.54	12.58	238755
2013-07-15	12.62	12.64	12.58	12.63	275166
2013-07-16	12.63	12.63	12.54	12.56	272361
2013-07-17	12.63	12.65	12.60	12.62	286188
2013-07-18	12.63	12.72	12.63	12.69	334251
2013-07-19	12.70	12.74	12.67	12.74	556479
2013-07-22	12.75	12.77	12.72	12.75	373788
2013-07-23	12.79	12.79	12.75	12.76	851013
2013-07-24	12.81	12.81	12.67	12.69	231165
2013-07-25	12.66	12.73	12.65	12.73	391050
2013-07-26	12.67	12.74	12.61	12.74	341202
2013-07-29	12.70	12.72	12.66	12.69	218646
2013-07-30	12.72	12.76	12.66	12.69	159423
2013-07-31	12.71	12.78	12.68	12.69	284934
2013-08-01	12.79	12.85	12.79	12.83	181194
2013-08-02	12.81	12.85	12.78	12.85	191844
2013-08-05	12.83	12.84	12.79	12.81	240507
2013-08-06	12.79	12.79	12.71	12.74	278445
2013-08-07	12.68	12.70	12.65	12.69	250899
2013-08-08	12.77	12.77	12.66	12.73	475344
2013-08-09	12.71	12.73	12.65	12.69	288087
2013-08-12	12.63	12.67	12.61	12.66	196527
2013-08-13	12.69	12.70	12.61	12.67	208953
2013-08-14	12.67	12.67	12.61	12.61	250437
2013-08-15	12.53	12.53	12.42	12.44	637497
2013-08-16	12.42	12.45	12.36	12.39	372216
2013-08-19	12.37	12.38	12.27	12.28	379704
2013-08-20	12.28	12.38	12.28	12.34	192252
2013-08-21	12.31	12.35	12.23	12.24	292452
2013-08-22	12.31	12.37	12.30	12.36	202887
2013-08-23	12.38	12.42	12.33	12.41	250545
2013-08-26	12.42	12.43	12.33	12.34	259458
2013-08-27	12.22	12.26	12.15	12.16	324633
2013-08-28	12.16	12.23	12.12	12.19	145428
2013-08-29	12.17	12.27	12.16	12.20	157731
2013-08-30	12.22	12.22	12.13	12.17	163725
2013-09-03	12.29	12.29	12.14	12.19	146322
2013-09-04	12.19	12.32	12.18	12.30	202731
2013-09-05	12.30	12.34	12.30	12.31	178725
2013-09-06	12.37	12.38	12.22	12.31	239283
2013-09-09	12.34	12.43	12.34	12.42	183228
2013-09-10	12.50	12.53	12.48	12.52	331905
2013-09-11	12.54	12.58	12.51	12.58	379533
2013-09-12	12.58	12.60	12.52	12.54	235245
2013-09-13	12.56	12.60	12.55	12.60	147279
2013-09-16	12.74	12.75	12.67	12.69	771984
2013-09-17	12.70	12.74	12.70	12.74	163224
2013-09-18	12.75	12.92	12.69	12.88	177015
2013-09-19	12.92	12.92	12.83	12.84	406860
2013-09-20	12.86	12.86	12.73	12.74	158580
2013-09-23	12.64	12.64	12.57	12.60	221112
2013-09-24	12.58	12.64	12.55	12.57	241518
2013-09-25	12.59	12.61	12.54	12.56	157203
2013-09-26	12.58	12.62	12.53	12.58	247818
2013-09-27	12.53	12.53	12.49	12.52	214341
2013-09-30	12.40	12.47	12.40	12.43	327471
2013-10-01	12.44	12.53	12.44	12.51	516471
2013-10-02	12.46	12.51	12.42	12.50	465987
2013-10-03	12.47	12.47	12.34	12.40	369681
2013-10-04	12.40	12.50	12.39	12.49	324843
2013-10-07	12.38	12.45	12.36	12.39	141324
2013-10-08	12.40	12.40	12.26	12.26	469305
2013-10-09	12.31	12.32	12.21	12.28	201960
2013-10-10	12.40	12.55	12.40	12.54	251598
2013-10-11	12.53	12.61	12.52	12.60	284427
2013-10-14	12.52	12.66	12.52	12.65	159414
2013-10-15	12.62	12.64	12.52	12.54	363648
2013-10-16	12.60	12.72	12.60	12.72	210024
2013-10-17	12.69	12.83	12.67	12.82	520710
2013-10-18	12.87	12.88	12.81	12.88	378216
2013-10-21	12.88	12.89	12.85	12.88	244449
2013-10-22	12.91	12.99	12.91	12.97	544527
2013-10-23	12.95	12.95	12.87	12.91	294171
2013-10-24	12.94	12.95	12.90	12.93	291987
2013-10-25	12.94	12.98	12.92	12.98	251145
2013-10-28	12.98	13.02	12.96	13.00	205062
2013-10-29	13.04	13.08	13.03	13.08	233622
2013-10-30	13.11	13.11	12.98	13.02	172056
2013-10-31	13.00	13.05	12.96	12.97	309270
2013-11-01	12.97	13.02	12.92	13.00	246180
2013-11-04	13.04	13.06	13.00	13.06	199287
2013-11-05	13.02	13.04	12.97	13.00	382626
2013-11-06	13.06	13.09	13.04	13.08	3183468
2013-11-07	13.11	13.11	12.92	12.93	330096
2013-11-08	12.93	13.09	12.90	13.09	242997
2013-11-11	13.06	13.11	13.06	13.09	145659
2013-11-12	13.09	13.10	13.03	13.07	177075
2013-11-13	13.01	13.16	13.01	13.16	124935
2013-11-14	13.19	13.25	13.16	13.24	261888
2013-11-15	13.27	13.30	13.24	13.30	223377
2013-11-18	13.34	13.34	13.25	13.29	306456
2013-11-19	13.29	13.32	13.24	13.26	280524
2013-11-20	13.27	13.31	13.18	13.21	405042
2013-11-21	13.24	13.32	13.24	13.31	147579
2013-11-22	13.32	13.35	13.28	13.35	223704
2013-11-25	13.39	13.39	13.32	13.33	260574
2013-11-26	13.35	13.35	13.31	13.31	242139
2013-11-27	13.33	13.34	13.30	13.34	156237
2013-11-29	13.35	13.38	13.29	13.31	88389
2013-12-02	13.32	13.34	13.25	13.27	220560
2013-12-03	13.24	13.26	13.16	13.21	403392
2013-12-04	13.17	13.26	13.11	13.20	274200
2013-12-05	13.17	13.19	13.12	13.14	143136
2013-12-06	13.26	13.31	13.25	13.31	168450
2013-12-09	13.37	13.37	13.32	13.34	230517
2013-12-10	13.32	13.33	13.29	13.30	262899
2013-12-11	13.31	13.31	13.13	13.14	291024
2013-12-12	13.14	13.16	13.07	13.11	207048
2013-12-13	13.11	13.14	13.08	13.12	216063
2013-12-16	13.17	13.24	13.17	13.20	234525
2013-12-17	13.21	13.21	13.13	13.16	283863
2013-12-18	13.20	13.40	13.08	13.39	396363
2013-12-19	13.37	13.40	13.33	13.39	1073610
2013-12-20	13.41	13.47	13.41	13.44	497070
2013-12-23	13.38	13.42	13.34	13.40	351033
2013-12-24	13.42	13.45	13.41	13.44	343536
2013-12-26	13.48	13.52	13.48	13.51	484863
2013-12-27	13.55	13.55	13.51	13.53	180522
2013-12-30	13.54	13.54	13.51	13.53	288036
2013-12-31	13.55	13.58	13.53	13.58	392571
2014-01-02	13.53	13.53	13.42	13.45	344901
2014-01-03	13.48	13.51	13.44	13.47	264450
2014-01-06	13.50	13.52	13.43	13.45	531246
2014-01-07	13.51	13.54	13.48	13.51	441894
2014-01-08	13.51	13.51	13.45	13.48	454920
2014-01-09	13.51	13.52	13.43	13.49	196305
2014-01-10	13.52	13.52	13.46	13.51	593379
2014-01-13	13.50	13.52	13.35	13.36	487542
2014-01-14	13.41	13.48	13.38	13.48	434619
2014-01-15	13.51	13.57	13.51	13.55	295617
2014-01-16	13.53	13.53	13.48	13.53	498840
2014-01-17	13.52	13.52	13.44	13.46	365736
2014-01-21	13.54	13.54	13.41	13.48	351546
2014-01-22	13.51	13.51	13.44	13.48	403173
2014-01-23	13.40	13.40	13.28	13.33	822012
2014-01-24	13.26	13.26	13.07	13.07	832194
2014-01-27	13.08	13.11	12.97	13.02	639393
2014-01-28	13.07	13.14	13.07	13.12	791715
2014-01-29	13.02	13.09	12.98	13.00	404259
2014-01-30	13.09	13.14	13.05	13.11	333951
2014-01-31	12.96	13.10	12.93	13.00	402735
2014-02-03	13.01	13.01	12.70	12.72	532254
2014-02-04	12.77	12.82	12.73	12.80	544686
2014-02-05	12.75	12.80	12.69	12.77	430824
2014-02-06	12.83	12.95	12.83	12.94	190023
2014-02-07	13.01	13.09	12.96	13.09	348969
2014-02-10	13.09	13.10	13.04	13.10	338427
2014-02-11	13.12	13.27	13.10	13.23	418272
2014-02-12	13.26	13.30	13.21	13.23	584589
2014-02-13	13.15	13.31	13.15	13.31	353013
2014-02-14	13.31	13.43	13.29	13.41	592923
2014-02-18	13.42	13.43	13.37	13.40	362262
2014-02-19	13.38	13.46	13.31	13.32	416097
2014-02-20	13.35	13.43	13.32	13.41	268728
2014-02-21	13.44	13.45	13.39	13.39	269292
2014-02-24	13.41	13.56	13.41	13.49	334740
2014-02-25	13.48	13.51	13.43	13.45	391845
2014-02-26	13.48	13.49	13.42	13.46	262983
2014-02-27	13.45	13.53	13.42	13.53	258426
2014-02-28	13.52	13.62	13.48	13.56	386601
2014-03-03	13.45	13.48	13.39	13.45	427395
2014-03-04	13.60	13.68	13.60	13.66	364563
2014-03-05	13.67	13.69	13.64	13.67	241248
2014-03-06	13.70	13.73	13.69	13.69	223386
2014-03-07	13.73	13.76	13.67	13.71	316626
2014-03-10	13.70	13.71	13.64	13.70	232827
2014-03-11	13.73	13.73	13.59	13.62	256998
2014-03-12	13.56	13.62	13.53	13.61	295773
2014-03-13	13.65	13.66	13.45	13.48	333453
2014-03-14	13.44	13.53	13.44	13.46	381675
2014-03-17	13.54	13.60	13.54	13.58	213942
2014-03-18	13.60	13.69	13.60	13.68	291117
2014-03-19	13.67	13.70	13.53	13.61	269040
2014-03-20	13.58	13.71	13.57	13.69	129528
2014-03-21	13.77	13.82	13.68	13.69	313119
2014-03-24	13.66	13.66	13.52	13.57	430275
2014-03-25	13.64	13.65	13.58	13.64	327288
2014-03-26	13.70	13.70	13.57	13.57	308670
2014-03-27	13.55	13.58	13.51	13.55	741921
2014-03-28	13.59	13.67	13.59	13.62	223440
2014-03-31	13.70	13.75	13.69	13.74	420018
2014-04-01	13.76	13.80	13.74	13.80	1445202
2014-04-02	13.81	13.86	13.78	13.84	985098
2014-04-03	13.87	13.87	13.80	13.85	328365
2014-04-04	13.93	13.94	13.72	13.73	730911
2014-04-07	13.71	13.71	13.57	13.58	410664
2014-04-08	13.58	13.64	13.52	13.62	326301
2014-04-09	13.66	13.74	13.62	13.74	310617
2014-04-10	13.74	13.75	13.49	13.50	383970
2014-04-11	13.41	13.51	13.38	13.39	442821
2014-04-14	13.50	13.52	13.38	13.48	419268
2014-04-15	13.50	13.58	13.41	13.57	259911
2014-04-16	13.67	13.70	13.60	13.70	587751
2014-04-17	13.67	13.75	13.67	13.73	389745
2014-04-21	13.74	13.76	13.72	13.76	603750
2014-04-22	13.77	13.84	13.75	13.81	483807
2014-04-23	13.80	13.82	13.78	13.80	504606
2014-04-24	13.83	13.83	13.74	13.79	245496
2014-04-25	13.77	13.77	13.69	13.72	409380
2014-04-28	13.77	13.79	13.63	13.75	387630
2014-04-29	13.80	13.82	13.78	13.82	380433
2014-04-30	13.81	13.87	13.79	13.86	600963
2014-05-01	13.87	13.87	13.81	13.84	307164
2014-05-02	13.85	13.90	13.81	13.83	393318
2014-05-05	13.78	13.83	13.72	13.83	342015
2014-05-06	13.82	13.82	13.72	13.72	822750
2014-05-07	13.78	13.83	13.72	13.83	670317
2014-05-08	13.80	13.90	13.78	13.83	276675
2014-05-09	13.83	13.83	13.76	13.83	224301
2014-05-12	13.89	13.94	13.89	13.94	248541
2014-05-13	13.95	13.97	13.94	13.94	394035
2014-05-14	13.94	13.95	13.87	13.88	377199
2014-05-15	13.87	13.87	13.69	13.75	424680
2014-05-16	13.75	13.78	13.71	13.78	206505
2014-05-19	13.75	13.82	13.74	13.82	288378
2014-05-20	13.82	13.82	13.70	13.74	243285
2014-05-21	13.78	13.84	13.78	13.84	237285
2014-05-22	13.85	13.89	13.82	13.86	195762
2014-05-23	13.88	13.92	13.87	13.92	344193
2014-05-27	13.93	13.99	13.92	13.97	400167
2014-05-28	13.96	14.01	13.96	13.98	333114
2014-05-29	14.02	14.04	13.98	14.04	381201
2014-05-30	14.03	14.07	14.01	14.06	317436
2014-06-02	14.09	14.09	14.02	14.08	767520
2014-06-03	14.06	14.09	14.05	14.09	246348
2014-06-04	14.07	14.11	14.06	14.10	259686
2014-06-05	14.11	14.19	14.07	14.19	275721
2014-06-06	14.22	14.26	14.21	14.26	484860
2014-06-09	14.25	14.31	14.24	14.28	354834
2014-06-10	14.26	14.28	14.24	14.28	259986
2014-06-11	14.23	14.24	14.20	14.22	373308
2014-06-12	14.22	14.22	14.11	14.14	430167
2014-06-13	14.14	14.21	14.14	14.20	308670
2014-06-16	14.20	14.24	14.17	14.22	409485
2014-06-17	14.21	14.28	14.18	14.27	240156
2014-06-18	14.27	14.36	14.24	14.36	205947
2014-06-19	14.39	14.39	14.34	14.39	190167
2014-06-20	14.43	14.43	14.40	14.41	249297
2014-06-23	14.35	14.35	14.31	14.33	236019
2014-06-24	14.31	14.36	14.22	14.24	271131
2014-06-25	14.20	14.28	14.20	14.28	338862
2014-06-26	14.28	14.28	14.17	14.26	189828
2014-06-27	14.25	14.28	14.21	14.28	359628
2014-06-30	14.28	14.30	14.24	14.28	354339
2014-07-01	14.31	14.39	14.30	14.36	469626
2014-07-02	14.37	14.38	14.34	14.36	490899
2014-07-03	14.43	14.43	14.40	14.42	199299
2014-07-07	14.42	14.42	14.35	14.37	320196
2014-07-08	14.36	14.36	14.27	14.30	338289
2014-07-09	14.31	14.35	14.30	14.34	288222
2014-07-10	14.23	14.32	14.21	14.30	318591
2014-07-11	14.29	14.32	14.26	14.31	155889
2014-07-14	14.40	14.40	14.35	14.36	241284
2014-07-15	14.40	14.41	14.31	14.36	428997
2014-07-16	14.43	14.44	14.39	14.43	413640
2014-07-17	14.41	14.44	14.28	14.28	678852
2014-07-18	14.33	14.41	14.32	14.40	142173
2014-07-21	14.36	14.38	14.31	14.37	162411
2014-07-22	14.42	14.44	14.40	14.42	138981
2014-07-23	14.44	14.44	14.39	14.42	186069
2014-07-24	14.45	14.46	14.43	14.45	167244
2014-07-25	14.42	14.42	14.35	14.37	270759
2014-07-28	14.40	14.40	14.29	14.38	245298
2014-07-29	14.43	14.43	14.31	14.31	237798
2014-07-30	14.36	14.37	14.23	14.29	252735
2014-07-31	14.22	14.22	14.00	14.01	410421
2014-08-01	13.98	14.04	13.90	13.96	418389
2014-08-04	13.99	14.05	13.91	14.04	364137
2014-08-05	14.00	14.01	13.84	13.90	213027
2014-08-06	13.83	13.96	13.83	13.90	637950
2014-08-07	13.97	13.98	13.79	13.83	3040014
2014-08-08	13.86	14.00	13.82	13.98	327129
2014-08-11	14.04	14.08	14.01	14.02	615780
2014-08-12	14.02	14.04	13.98	14.02	174039
2014-08-13	14.06	14.11	14.04	14.09	145434
2014-08-14	14.12	14.17	14.11	14.17	156276
2014-08-15	14.21	14.22	14.07	14.15	268401
2014-08-18	14.23	14.26	14.21	14.24	250587
2014-08-19	14.28	14.32	14.28	14.31	162378
2014-08-20	14.30	14.37	14.29	14.36	225642
2014-08-21	14.37	14.43	14.37	14.42	197520
2014-08-22	14.40	14.41	14.35	14.37	204096
2014-08-25	14.44	14.48	14.43	14.45	186813
2014-08-26	14.47	14.51	14.46	14.47	222429
2014-08-27	14.48	14.49	14.45	14.47	157863
2014-08-28	14.42	14.48	14.42	14.46	173286
2014-08-29	14.48	14.51	14.46	14.51	285591
2014-09-02	14.52	14.53	14.44	14.49	218475
2014-09-03	14.55	14.56	14.49	14.51	172026
2014-09-04	14.52	14.58	14.46	14.49	238941
2014-09-05	14.48	14.55	14.43	14.55	137724
2014-09-08	14.54	14.55	14.46	14.50	237480
2014-09-09	14.49	14.49	14.37	14.39	321078
2014-09-10	14.40	14.43	14.34	14.42	290625
2014-09-11	14.38	14.46	14.38	14.46	149622
2014-09-12	14.46	14.46	14.34	14.38	123009
2014-09-15	14.39	14.42	14.35	14.40	163047
2014-09-16	14.39	14.53	14.39	14.49	292254
2014-09-17	14.52	14.57	14.48	14.51	271314
2014-09-18	14.56	14.58	14.54	14.58	172662
2014-09-19	14.64	14.66	14.57	14.59	241851
2014-09-22	14.48	14.48	14.38	14.40	192264
2014-09-23	14.34	14.39	14.30	14.30	221388
2014-09-24	14.31	14.40	14.26	14.39	634704
2014-09-25	14.37	14.37	14.18	14.19	512382
2014-09-26	14.21	14.30	14.17	14.27	259530
2014-09-29	14.16	14.25	14.16	14.23	333684
2014-09-30	14.25	14.28	14.17	14.21	368052
2014-10-01	14.17	14.17	14.00	14.02	1247109
2014-10-02	14.02	14.05	13.90	14.01	297624
2014-10-03	14.10	14.17	14.06	14.15	189885
2014-10-06	14.22	14.23	14.11	14.16	318855
2014-10-07	14.11	14.11	13.94	13.94	297207
2014-10-08	13.95	14.18	13.89	14.16	314694
2014-10-09	14.13	14.15	13.87	13.88	331419
2014-10-10	13.87	13.93	13.74	13.75	571830
2014-10-13	13.75	13.80	13.54	13.55	1466883
2014-10-14	13.60	13.71	13.53	13.57	389229
2014-10-15	13.42	13.49	13.16	13.44	1348086
2014-10-16	13.24	13.53	13.22	13.44	666723
2014-10-17	13.60	13.68	13.54	13.62	320490
2014-10-20	13.58	13.70	13.55	13.69	421665
2014-10-21	13.78	13.93	13.76	13.92	372042
2014-10-22	13.97	13.99	13.84	13.85	1431426
2014-10-23	13.97	14.05	13.94	13.97	209349
2014-10-24	14.00	14.09	13.97	14.09	305313
2014-10-27	14.06	14.10	14.00	14.07	1092774
2014-10-28	14.14	14.22	14.10	14.22	375582
2014-10-29	14.26	14.28	14.12	14.21	291756
2014-10-30	14.17	14.33	14.16	14.30	178542
2014-10-31	14.48	14.48	14.38	14.47	393114
2014-11-03	14.47	14.51	14.45	14.47	277101
2014-11-04	14.45	14.48	14.38	14.44	606900
2014-11-05	14.55	14.55	14.47	14.55	565617
2014-11-06	14.57	14.60	14.51	14.59	654666
2014-11-07	14.60	14.63	14.56	14.62	367335
2014-11-10	14.63	14.67	14.61	14.66	289971
2014-11-11	14.68	14.68	14.64	14.65	246504
2014-11-12	14.61	14.65	14.59	14.63	278883
2014-11-13	14.62	14.69	14.62	14.69	35754
2014-11-14	14.61	14.65	14.60	14.63	175356
2014-11-17	14.60	14.69	14.60	14.68	546570
2014-11-18	14.69	14.76	14.69	14.73	368025
2014-11-19	14.73	14.73	14.65	14.71	250698
2014-11-20	14.65	14.74	14.65	14.73	254355
2014-11-21	14.89	14.89	14.75	14.80	199896
2014-11-24	14.83	14.85	14.80	14.81	274059
2014-11-25	14.82	14.83	14.77	14.80	234537
2014-11-26	14.82	14.85	14.80	14.84	242883
2014-11-28	14.83	14.85	14.78	14.79	59868
2014-12-01	14.75	14.78	14.71	14.75	384027
2014-12-02	14.76	14.86	14.76	14.84	232800
2014-12-03	14.85	14.91	14.84	14.89	409857
2014-12-04	14.87	14.90	14.80	14.88	218448
2014-12-05	14.88	14.93	14.88	14.90	730137
2014-12-08	14.88	14.90	14.76	14.81	383727
2014-12-09	14.66	14.77	14.62	14.77	305004
2014-12-10	14.73	14.73	14.52	14.54	327219
2014-12-11	14.57	14.73	14.57	14.59	256176
2014-12-12	14.51	14.56	14.34	14.35	434118
2014-12-15	14.41	14.44	14.19	14.22	324801
2014-12-16	14.15	14.44	14.13	14.15	490002
2014-12-17	14.20	14.45	14.19	14.43	458232
2014-12-18	14.63	14.78	14.58	14.78	454473
2014-12-19	14.80	14.90	14.78	14.83	440994
2014-12-22	14.75	14.82	14.75	14.82	580389
2014-12-23	14.86	14.91	14.86	14.88	258804
2014-12-24	14.91	14.91	14.87	14.89	144843
2014-12-26	14.94	14.94	14.91	14.91	219201
2014-12-29	14.89	14.94	14.89	14.92	241947
2014-12-30	14.89	14.90	14.85	14.86	488103
2014-12-31	14.89	14.89	14.70	14.70	410949
2015-01-02	14.78	14.79	14.63	14.71	1643415
2015-01-05	14.61	14.63	14.43	14.45	757407
2015-01-06	14.49	14.53	14.27	14.33	3801981
2015-01-07	14.46	14.50	14.39	14.47	418134
2015-01-08	14.58	14.75	14.58	14.73	364530
2015-01-09	14.72	14.72	14.56	14.60	439107
2015-01-12	14.64	14.64	14.46	14.51	609906
2015-01-13	14.62	14.69	14.35	14.46	355752
2015-01-14	14.30	14.37	14.19	14.35	685422
2015-01-15	14.39	14.41	14.24	14.26	278067
2015-01-16	14.25	14.44	14.23	14.43	559485
2015-01-20	14.48	14.48	14.32	14.43	570084
2015-01-21	14.38	14.51	14.35	14.49	263556
2015-01-22	14.56	14.70	14.45	14.70	558741
2015-01-23	14.69	14.69	14.56	14.57	401034
2015-01-26	14.56	14.62	14.48	14.62	397797
2015-01-27	14.46	14.51	14.35	14.42	394428
2015-01-28	14.50	14.50	14.19	14.19	349299
2015-01-29	14.22	14.33	14.08	14.30	727641
2015-01-30	14.20	14.28	14.08	14.08	337677
2015-02-02	14.13	14.28	14.01	14.28	350679
2015-02-03	14.34	14.51	14.34	14.50	628440
2015-02-04	14.44	14.53	14.41	14.45	426753
2015-02-05	14.49	14.59	14.49	14.57	741867
2015-02-06	14.63	14.66	14.52	14.55	366915
2015-02-09	14.52	14.56	14.46	14.49	243294
2015-02-10	14.59	14.64	14.50	14.62	285270
2015-02-11	14.58	14.63	14.53	14.60	874863
2015-02-12	14.67	14.75	14.66	14.73	280518
2015-02-13	14.77	14.80	14.73	14.80	506115
2015-02-17	14.77	14.82	14.74	14.81	364458
2015-02-18	14.79	14.80	14.74	14.79	352821
2015-02-19	14.76	14.78	14.71	14.75	349125
2015-02-20	14.73	14.83	14.66	14.83	317721
2015-02-23	14.77	14.83	14.76	14.81	1943004
2015-02-24	14.81	14.88	14.79	14.87	824499
2015-02-25	14.88	14.88	14.82	14.84	495912
2015-02-26	14.85	14.85	14.77	14.80	426276
2015-02-27	14.81	14.83	14.77	14.79	342354
2015-03-02	14.79	14.84	14.78	14.84	349614
2015-03-03	14.82	14.82	14.72	14.78	448992
2015-03-04	14.76	14.76	14.64	14.71	416046
2015-03-05	14.71	14.74	14.68	14.71	238668
2015-03-06	14.63	14.67	14.46	14.48	484683
2015-03-09	14.53	14.58	14.51	14.56	380922
2015-03-10	14.46	14.46	14.33	14.33	569463
2015-03-11	14.38	14.38	14.30	14.32	711426
2015-03-12	14.35	14.48	14.35	14.48	266799
2015-03-13	14.46	14.46	14.29	14.40	690507
2015-03-16	14.44	14.58	14.44	14.58	360717
2015-03-17	14.52	14.55	14.46	14.52	1632066
2015-03-18	14.49	14.76	14.45	14.71	1757883
2015-03-19	14.64	14.66	14.58	14.60	331275
2015-03-20	14.66	14.77	14.66	14.75	334764
2015-03-23	14.67	14.72	14.65	14.65	593319
2015-03-24	14.65	14.65	14.53	14.53	366135
2015-03-25	14.59	14.59	14.37	14.37	716394
2015-03-26	14.35	14.39	14.25	14.33	646818
2015-03-27	14.32	14.36	14.31	14.36	285648
2015-03-30	14.45	14.56	14.45	14.53	647298
2015-03-31	14.47	14.50	14.41	14.42	341403
2015-04-01	14.42	14.42	14.31	14.37	706113
2015-04-02	14.38	14.46	14.37	14.43	263943
2015-04-06	14.36	14.56	14.35	14.52	460185
2015-04-07	14.51	14.57	14.49	14.49	453369
2015-04-08	14.52	14.56	14.47	14.51	632901
2015-04-09	14.48	14.59	14.47	14.57	231174
2015-04-10	14.58	14.68	14.58	14.67	408651
2015-04-13	14.66	14.69	14.61	14.62	361494
2015-04-14	14.59	14.66	14.56	14.64	450603
2015-04-15	14.70	14.77	14.69	14.72	517938
2015-04-16	14.70	14.76	14.67	14.72	261273
2015-04-17	14.66	14.66	14.52	14.58	390027
2015-04-20	14.66	14.74	14.65	14.70	315240
2015-04-21	14.77	14.77	14.62	14.65	255846
2015-04-22	14.66	14.73	14.60	14.72	425106
2015-04-23	14.69	14.79	14.68	14.75	324252
2015-04-24	14.77	14.80	14.74	14.79	522570
2015-04-27	14.80	14.82	14.72	14.73	607809
2015-04-28	14.75	14.82	14.68	14.82	383265
2015-04-29	14.76	14.83	14.73	14.79	591165
2015-04-30	14.76	14.77	14.61	14.67	700140
2015-05-01	14.75	14.80	14.72	14.80	264261
2015-05-04	14.83	14.87	14.82	14.84	710997
2015-05-05	14.83	14.85	14.68	14.69	401088
2015-05-06	14.74	14.74	14.54	14.63	645900
2015-05-07	14.63	14.71	14.59	14.67	390219
2015-05-08	14.81	14.87	14.81	14.86	362643
2015-05-11	14.85	14.86	14.77	14.78	338907
2015-05-12	14.70	14.77	14.66	14.74	462120
2015-05-13	14.77	14.81	14.74	14.76	671715
2015-05-14	14.86	14.89	14.82	14.89	434358
2015-05-15	14.89	14.91	14.87	14.91	292239
2015-05-18	14.90	14.95	14.88	14.94	455646
2015-05-19	14.93	14.97	14.91	14.95	281427
2015-05-20	14.97	14.99	14.93	14.95	435288
2015-05-21	14.92	14.98	14.92	14.96	479658
2015-05-22	14.93	14.96	14.91	14.91	223764
2015-05-26	14.87	14.87	14.74	14.78	592527
2015-05-27	14.82	14.90	14.79	14.89	443964
2015-05-28	14.88	14.89	14.82	14.89	717990
2015-05-29	14.89	14.89	14.78	14.81	580863
2015-06-01	14.84	14.88	14.77	14.81	271785
2015-06-02	14.77	14.84	14.73	14.80	285345
2015-06-03	14.83	14.88	14.79	14.82	310443
2015-06-04	14.75	14.81	14.68	14.69	296172
2015-06-05	14.71	14.73	14.63	14.66	490368
2015-06-08	14.63	14.66	14.60	14.60	330705
2015-06-09	14.59	14.65	14.57	14.61	341823
2015-06-10	14.69	14.81	14.68	14.78	652452
2015-06-11	14.81	14.84	14.79	14.81	253779
2015-06-12	14.76	14.76	14.68	14.70	433314
2015-06-15	14.63	14.65	14.56	14.63	305358
2015-06-16	14.61	14.71	14.61	14.71	570222
2015-06-17	14.74	14.78	14.66	14.75	424035
2015-06-18	14.77	14.92	14.77	14.88	446151
2015-06-19	14.85	14.86	14.80	14.80	407973
2015-06-22	14.78	14.83	14.76	14.77	993222
2015-06-23	14.78	14.82	14.75	14.77	404883
2015-06-24	14.74	14.77	14.67	14.67	230304
2015-06-25	14.70	14.70	14.60	14.60	263877
2015-06-26	14.61	14.65	14.57	14.62	313755
2015-06-29	14.48	14.54	14.32	14.34	972573
2015-06-30	14.47	14.47	14.30	14.34	660684
2015-07-01	14.47	14.47	14.39	14.45	686457
2015-07-02	14.47	14.51	14.41	14.45	1062960
2015-07-06	14.33	14.43	14.32	14.38	533502
2015-07-07	14.41	14.50	14.22	14.48	652359
2015-07-08	14.40	14.40	14.26	14.26	481530
2015-07-09	14.44	14.46	14.29	14.29	304122
2015-07-10	14.48	14.48	14.39	14.44	610884
2015-07-13	14.55	14.58	14.53	14.57	330303
2015-07-14	14.57	14.64	14.57	14.62	331389
2015-07-15	14.61	14.65	14.58	14.62	634929
2015-07-16	14.68	14.72	14.68	14.72	470382
2015-07-17	14.70	14.70	14.63	14.67	540417
2015-07-20	14.68	14.68	14.63	14.65	359442
2015-07-21	14.63	14.65	14.54	14.57	283275
2015-07-22	14.54	14.58	14.53	14.56	356343
2015-07-23	14.57	14.57	14.46	14.48	2600808
2015-07-24	14.47	14.47	14.31	14.33	876021
2015-07-27	14.26	14.30	14.20	14.26	410100
2015-07-28	14.32	14.42	14.26	14.40	532974
2015-07-29	14.41	14.54	14.41	14.53	310644
2015-07-30	14.49	14.55	14.47	14.54	893166
2015-07-31	14.57	14.57	14.48	14.50	417903
2015-08-03	14.50	14.50	14.39	14.45	562692
2015-08-04	14.45	14.50	14.40	14.43	209694
2015-08-05	14.52	14.56	14.45	14.47	583581
2015-08-06	14.47	14.47	14.34	14.40	274326
2015-08-07	14.38	14.38	14.31	14.36	261882
2015-08-10	14.43	14.55	14.43	14.55	319809
2015-08-11	14.44	14.45	14.36	14.42	1862157
2015-08-12	14.33	14.44	14.21	14.44	768105
2015-08-13	14.43	14.46	14.37	14.41	376902
2015-08-14	14.39	14.48	14.39	14.47	306852
2015-08-17	14.43	14.54	14.39	14.53	295677
2015-08-18	14.50	14.53	14.48	14.50	665640
2015-08-19	14.45	14.46	14.31	14.37	1414623
2015-08-20	14.26	14.28	14.10	14.10	679377
2015-08-21	13.99	14.04	13.72	13.72	1047486
2015-08-24	13.24	13.55	12.18	13.16	2114571
2015-08-25	13.42	13.64	12.93	12.93	1170384
2015-08-26	13.23	13.40	13.00	13.38	922746
2015-08-27	13.55	13.72	13.46	13.71	948645
2015-08-28	13.67	13.74	13.64	13.72	393507
2015-08-31	13.67	13.69	13.56	13.64	670473
2015-09-01	13.36	13.41	13.14	13.21	1039044
2015-09-02	13.41	13.42	13.26	13.42	668784
2015-09-03	13.49	13.63	13.44	13.49	385869
2015-09-04	13.34	13.34	13.17	13.25	491211
2015-09-08	13.48	13.58	13.43	13.57	385101
2015-09-09	13.72	13.72	13.35	13.39	4836414
2015-09-10	13.36	13.52	13.35	13.43	348354
2015-09-11	13.39	13.47	13.35	13.47	336561
2015-09-14	13.49	13.49	13.40	13.44	348354
2015-09-15	13.50	13.65	13.46	13.62	567198
2015-09-16	13.64	13.76	13.63	13.74	556068
2015-09-17	13.73	13.90	13.67	13.70	314142
2015-09-18	13.52	13.60	13.43	13.47	381645
2015-09-21	13.44	13.51	13.39	13.45	851853
2015-09-22	13.26	13.30	13.20	13.28	365142
2015-09-23	13.30	13.32	13.20	13.25	726669
2015-09-24	13.15	13.25	13.07	13.22	396648
2015-09-25	13.34	13.38	13.22	13.28	581625
2015-09-28	13.21	13.22	12.97	13.00	907602
2015-09-29	13.02	13.09	12.96	13.04	540870
2015-09-30	13.19	13.28	13.13	13.27	670605
2015-10-01	13.29	13.33	13.13	13.27	593757
2015-10-02	13.11	13.44	13.08	13.44	405060
2015-10-05	13.55	13.73	13.54	13.72	603279
2015-10-06	13.72	13.77	13.68	13.72	697635
2015-10-07	13.83	13.86	13.72	13.84	655749
2015-10-08	13.81	13.99	13.80	13.98	605760
2015-10-09	14.00	14.02	13.91	13.95	642210
2015-10-12	13.96	13.96	13.90	13.94	694941
2015-10-13	13.89	13.97	13.85	13.86	418527
2015-10-14	13.86	13.89	13.78	13.80	291876
2015-10-15	13.85	14.00	13.83	13.99	556110
2015-10-16	14.04	14.08	14.00	14.07	272112
2015-10-19	14.04	14.06	14.00	14.06	340074
2015-10-20	14.05	14.09	14.01	14.06	354261
2015-10-21	14.08	14.11	13.97	13.99	300054
2015-10-22	14.08	14.27	14.08	14.24	337221
2015-10-23	14.35	14.39	14.31	14.37	2307522
2015-10-26	14.36	14.36	14.30	14.33	359628
2015-10-27	14.28	14.30	14.22	14.27	494934
2015-10-28	14.29	14.46	14.28	14.46	414798
2015-10-29	14.41	14.43	14.37	14.40	274770
2015-10-30	14.45	14.45	14.35	14.36	279345
2015-11-02	14.38	14.53	14.38	14.52	537198
2015-11-03	14.49	14.60	14.46	14.55	623586
2015-11-04	14.57	14.58	14.46	14.49	711891
2015-11-05	14.51	14.53	14.43	14.49	235545
2015-11-06	14.48	14.49	14.36	14.46	258324
2015-11-09	14.43	14.43	14.28	14.34	401433
2015-11-10	14.30	14.38	14.30	14.38	188229
2015-11-11	14.41	14.41	14.34	14.34	136398
2015-11-12	14.26	14.27	14.13	14.14	294237
2015-11-13	14.12	14.13	14.01	14.01	366399
2015-11-16	14.01	14.25	14.00	14.25	607311
2015-11-17	14.28	14.32	14.17	14.21	2768367
2015-11-18	14.25	14.42	14.22	14.42	458349
2015-11-19	14.39	14.45	14.39	14.42	277638
2015-11-20	14.49	14.52	14.41	14.44	343293
2015-11-23	14.46	14.48	14.40	14.42	360039
2015-11-24	14.35	14.49	14.32	14.45	377502
2015-11-25	14.46	14.46	14.42	14.44	313230
2015-11-27	14.44	14.47	14.41	14.45	113364
2015-11-30	14.47	14.49	14.41	14.42	333570
2015-12-01	14.46	14.56	14.45	14.56	3571380
2015-12-02	14.54	14.55	14.36	14.38	4476501
2015-12-03	14.42	14.42	14.14	14.19	907485
2015-12-04	14.22	14.48	14.22	14.45	334596
2015-12-07	14.41	14.41	14.29	14.37	1010235
2015-12-08	14.26	14.31	14.18	14.23	1103367
2015-12-09	14.21	14.38	14.09	14.16	679776
2015-12-10	14.18	14.29	14.16	14.19	637212
2015-12-11	14.02	14.08	13.91	13.94	583278
2015-12-14	13.95	14.01	13.83	13.99	786651
2015-12-15	14.13	14.25	14.13	14.19	816885
2015-12-16	14.28	14.43	14.22	14.41	474828
2015-12-17	14.43	14.43	14.21	14.21	460491
2015-12-18	14.16	14.16	13.95	13.96	1051140
2015-12-21	13.94	13.97	13.85	13.95	1758657
2015-12-22	14.03	14.12	13.95	14.10	663057
2015-12-23	14.17	14.31	14.17	14.30	694407
2015-12-24	14.29	14.32	14.26	14.28	242349
2015-12-28	14.22	14.24	14.15	14.24	774096
2015-12-29	14.33	14.39	14.31	14.37	887232
2015-12-30	14.36	14.36	14.27	14.28	503628
2015-12-31	14.25	14.27	14.14	14.15	1113009
2016-01-04	13.94	13.97	13.80	13.97	2457477
2016-01-05	13.98	14.04	13.92	14.03	1524564
2016-01-06	13.84	13.92	13.76	13.83	1012206
2016-01-07	13.61	13.73	13.48	13.52	795024
2016-01-08	13.61	13.63	13.34	13.35	1228413
2016-01-11	13.44	13.45	13.24	13.38	2189427
2016-01-12	13.51	13.52	13.29	13.46	1415325
2016-01-13	13.53	13.55	13.16	13.19	582255
2016-01-14	13.24	13.47	13.16	13.39	1188027
2016-01-15	13.05	13.16	12.97	13.11	1556883
2016-01-19	13.25	13.27	13.02	13.12	2345628
2016-01-20	12.92	13.02	12.64	12.92	2201457
2016-01-21	12.94	13.12	12.87	12.99	726387
2016-01-22	13.19	13.25	13.13	13.23	979794
2016-01-25	13.18	13.20	13.02	13.03	627987
2016-01-26	13.09	13.27	13.09	13.25	778125
2016-01-27	13.22	13.40	13.11	13.19	878385
2016-01-28	13.30	13.31	13.15	13.26	829068
2016-01-29	13.35	13.59	13.35	13.58	871047
2016-02-01	13.50	13.62	13.44	13.56	1440336
2016-02-02	13.41	13.41	13.27	13.32	746997
2016-02-03	13.41	13.44	13.13	13.41	888132
2016-02-04	13.37	13.53	13.36	13.44	804756
2016-02-05	13.42	13.43	13.24	13.29	1439517
2016-02-08	13.15	13.19	13.00	13.16	604590
2016-02-09	13.01	13.21	13.01	13.13	2783724
2016-02-10	13.19	13.28	13.08	13.09	802404
2016-02-11	12.89	12.96	12.78	12.89	1081866
2016-02-12	13.03	13.16	12.98	13.16	1023531
2016-02-16	13.30	13.37	13.23	13.37	551949
2016-02-17	13.46	13.58	13.46	13.56	787173
2016-02-18	13.57	13.58	13.51	13.54	493233
2016-02-19	13.48	13.52	13.43	13.51	406860
2016-02-22	13.65	13.70	13.64	13.69	592839
2016-02-23	13.63	13.64	13.50	13.52	644241
2016-02-24	13.40	13.58	13.32	13.56	791076
2016-02-25	13.60	13.73	13.56	13.73	299472
2016-02-26	13.80	13.80	13.67	13.67	792912
2016-02-29	13.67	13.75	13.56	13.56	467976
2016-03-01	13.67	13.86	13.64	13.85	665412
2016-03-02	13.84	13.97	13.82	13.97	1096416
2016-03-03	13.97	13.97	13.97	14.03	301203
2016-03-04	14.05	14.14	13.99	14.09	1232472
2016-03-07	14.02	14.16	14.00	14.12	1297182
2016-03-08	14.08	14.08	13.98	13.99	482541
2016-03-09	13.99	13.99	13.99	14.08	471276
2016-03-10	14.08	14.08	14.08	14.08	517101
2016-03-11	14.08	14.08	14.08	14.28	759912
2016-03-14	14.24	14.24	14.19	14.24	152433
2016-03-15	14.25	14.25	14.25	14.22	604194
2016-03-16	14.19	14.32	14.18	14.30	780858
2016-03-17	14.29	14.45	14.26	14.41	507438
2016-03-18	14.47	14.50	14.43	14.47	620478
2016-03-21	14.32	14.38	14.31	14.36	498987
2016-03-22	14.31	14.39	14.28	14.34	598413
2016-03-23	14.33	14.33	14.25	14.26	669030
2016-03-24	14.26	14.26	14.26	14.24	1065348
2016-03-28	14.28	14.29	14.22	14.26	2620644
2016-03-29	14.23	14.37	14.20	14.37	3784671
2016-03-30	14.43	14.48	14.41	14.42	980421
2016-03-31	14.42	14.46	14.38	14.40	556308
2016-04-01	14.31	14.49	14.30	14.48	516813
2016-04-04	14.47	14.48	14.41	14.43	1074333
2016-04-05	14.43	14.43	14.43	14.30	847632
2016-04-06	14.32	14.43	14.27	14.43	867792
2016-04-07	14.33	14.36	14.22	14.28	481608
2016-04-08	14.37	14.41	14.29	14.33	1137612
2016-04-11	14.38	14.44	14.31	14.31	569064
2016-04-12	14.33	14.47	14.31	14.44	1410948
2016-04-13	14.53	14.58	14.49	14.58	639459
2016-04-14	14.56	14.61	14.55	14.57	352530
2016-04-15	14.58	14.58	14.53	14.57	402636
2016-04-18	14.52	14.68	14.51	14.66	547032
2016-04-19	14.71	14.76	14.69	14.74	830124
2016-04-20	14.76	14.80	14.71	14.74	733965
2016-04-21	14.73	14.74	14.61	14.64	425904
2016-04-22	14.61	14.68	14.60	14.67	571422
2016-04-25	14.62	14.65	14.57	14.65	3297879
2016-04-26	14.69	14.72	14.65	14.70	554778
2016-04-27	14.71	14.80	14.69	14.77	627030
2016-04-28	14.70	14.78	14.62	14.66	544596
2016-04-29	14.62	14.63	14.49	14.59	826029
2016-05-02	14.62	14.69	14.59	14.68	388671
2016-05-03	14.58	14.58	14.49	14.55	661713
2016-05-04	14.47	14.53	14.44	14.48	1074834
2016-05-05	14.51	14.55	14.45	14.48	382452
2016-05-06	14.42	14.54	14.42	14.54	573603
2016-05-09	14.52	14.57	14.48	14.53	945504
2016-05-10	14.58	14.70	14.58	14.69	632793
2016-05-11	14.65	14.71	14.60	14.60	495516
2016-05-12	14.66	14.68	14.55	14.62	665400
2016-05-13	14.62	14.63	14.47	14.49	1030632
2016-05-16	14.48	14.65	14.48	14.62	294135
2016-05-17	14.58	14.59	14.43	14.48	690837
2016-05-18	14.43	14.57	14.38	14.47	551520
2016-05-19	14.40	14.44	14.33	14.44	1598364
2016-05-20	14.49	14.55	14.47	14.50	566181
2016-05-23	14.49	14.52	14.46	14.47	463074
2016-05-24	14.55	14.67	14.55	14.65	364620
2016-05-25	14.72	14.79	14.70	14.76	406365
2016-05-26	14.76	14.78	14.73	14.76	1098051
2016-05-27	14.78	14.82	14.77	14.82	452940
2016-05-31	14.84	14.86	14.75	14.81	495708
2016-06-01	14.75	14.85	14.73	14.84	1110753
2016-06-02	14.81	14.89	14.78	14.89	510780
2016-06-03	14.83	14.87	14.75	14.85	267246
2016-06-06	14.88	14.95	14.87	14.91	544197
2016-06-07	14.94	15.00	14.92	14.95	318513
2016-06-08	14.95	15.00	14.95	14.99	544497
2016-06-09	14.93	14.98	14.90	14.97	281754
2016-06-10	14.87	14.91	14.82	14.87	450069
2016-06-13	14.80	14.87	14.74	14.74	353508
2016-06-14	14.73	14.75	14.65	14.72	761559
2016-06-15	14.75	14.80	14.68	14.70	1336821
2016-06-16	14.64	14.77	14.57	14.77	548943
2016-06-17	14.77	14.77	14.68	14.65	521580
2016-06-20	14.81	14.84	14.72	14.72	628284
2016-06-21	14.76	14.81	14.73	14.78	329388
2016-06-22	14.79	14.85	14.75	14.75	660156
2016-06-23	14.88	14.95	14.86	14.95	604797
2016-06-24	14.46	14.70	14.41	14.44	1439895
2016-06-27	14.33	14.36	14.14	14.21	1851144
2016-06-28	14.34	14.43	14.29	14.43	1927512
2016-06-29	14.55	14.69	14.53	14.68	2426310
2016-06-30	14.72	14.93	14.69	14.93	1204083
2016-07-01	14.93	14.97	14.91	14.94	1676529
2016-07-05	14.88	14.88	14.80	14.84	665025
2016-07-06	14.79	14.92	14.73	14.92	1404999
2016-07-07	14.94	14.98	14.83	14.89	627801
2016-07-08	14.98	15.11	14.98	15.10	539718
2016-07-11	15.14	15.20	15.12	15.16	1216833
2016-07-12	15.24	15.29	15.22	15.26	1217094
2016-07-13	15.25	15.30	15.23	15.28	934638
2016-07-14	15.37	15.40	15.33	15.36	637380
2016-07-15	15.42	15.42	15.30	15.35	499272
2016-07-18	15.36	15.38	15.33	15.37	631689
2016-07-19	15.33	15.35	15.31	15.34	689310
2016-07-20	15.41	15.42	15.36	15.40	870135
2016-07-21	15.38	15.40	15.31	15.35	774525
2016-07-22	15.34	15.42	15.34	15.42	1045794
2016-07-25	15.41	15.43	15.33	15.38	539733
2016-07-26	15.38	15.42	15.33	15.38	1309272
2016-07-27	15.39	15.39	15.25	15.31	914670
2016-07-28	15.28	15.33	15.24	15.31	344505
2016-07-29	15.28	15.36	15.26	15.33	410952
2016-08-01	15.33	15.35	15.27	15.29	551232
2016-08-02	15.27	15.29	15.14	15.20	449805
2016-08-03	15.20	15.25	15.18	15.25	464406
2016-08-04	15.26	15.27	15.23	15.25	235311
2016-08-05	15.28	15.35	15.28	15.35	464598
2016-08-08	15.35	15.37	15.33	15.35	564747
2016-08-09	15.36	15.38	15.32	15.34	343392
2016-08-10	15.35	15.37	15.28	15.30	479919
2016-08-11	15.34	15.38	15.33	15.37	1338264
2016-08-12	15.34	15.37	15.33	15.35	1708149
2016-08-15	15.37	15.42	15.37	15.38	513567
2016-08-16	15.36	15.36	15.30	15.31	352701
2016-08-17	15.30	15.34	15.24	15.34	327150
2016-08-18	15.35	15.39	15.33	15.39	394146
2016-08-19	15.36	15.36	15.30	15.34	612126
2016-08-22	15.34	15.36	15.29	15.34	348720
2016-08-23	15.38	15.41	15.36	15.37	415998
2016-08-24	15.35	15.37	15.29	15.32	397008
2016-08-25	15.29	15.35	15.29	15.32	649554
2016-08-26	15.33	15.42	15.22	15.27	427779
2016-08-29	15.29	15.40	15.29	15.38	306648
2016-08-30	15.38	15.41	15.33	15.36	347853
2016-08-31	15.34	15.35	15.26	15.33	488178
2016-09-01	15.34	15.35	15.23	15.32	1212381
2016-09-02	15.37	15.43	15.36	15.40	1311114
2016-09-06	15.42	15.45	15.37	15.45	939039
2016-09-07	15.44	15.45	15.40	15.44	429954
2016-09-08	15.43	15.45	15.40	15.43	377262
2016-09-09	15.33	15.33	15.06	15.06	571590
2016-09-12	15.00	15.29	14.98	15.26	4177611
2016-09-13	15.14	15.15	14.97	15.02	603654
2016-09-14	15.01	15.10	14.94	14.98	579345
2016-09-15	14.96	15.14	14.95	15.12	677172
2016-09-16	15.08	15.10	15.00	14.97	333867
2016-09-19	15.03	15.08	14.96	14.99	914880
2016-09-20	15.06	15.07	14.98	14.98	452955
2016-09-21	15.03	15.16	14.99	15.15	308862
2016-09-22	15.21	15.26	15.20	15.23	439221
2016-09-23	15.21	15.22	15.16	15.16	444012
2016-09-26	15.10	15.11	15.02	15.03	984879
2016-09-27	15.03	15.13	15.00	15.12	375540
2016-09-28	15.15	15.23	15.06	15.23	783078
2016-09-29	15.19	15.24	15.03	15.08	948486
2016-09-30	15.14	15.24	15.14	15.19	556740
2016-10-03	15.16	15.16	15.10	15.14	527844
2016-10-04	15.16	15.16	15.01	15.04	1188906
2016-10-05	15.09	15.17	15.09	15.14	481146
2016-10-06	15.12	15.15	15.06	15.15	294048
2016-10-07	15.17	15.17	15.03	15.11	607461
2016-10-10	15.15	15.20	15.14	15.15	452610
2016-10-11	15.13	15.13	14.92	14.97	776742
2016-10-12	14.97	15.02	14.93	14.99	623589
2016-10-13	14.90	14.98	14.82	14.94	715716
2016-10-14	15.03	15.06	14.95	14.95	531975
2016-10-17	14.93	14.97	14.90	14.92	757536
2016-10-18	15.03	15.03	14.95	14.98	1006731
2016-10-19	14.98	15.03	14.96	15.00	431088
2016-10-20	14.98	15.02	14.91	14.97	631689
2016-10-21	14.92	14.99	14.91	14.97	548796
2016-10-24	15.02	15.06	14.99	15.02	634770
2016-10-25	15.02	15.06	15.00	15.02	488595
2016-10-26	14.97	15.07	14.97	15.04	693693
2016-10-27	15.10	15.10	14.99	15.01	509448
2016-10-28	15.02	15.08	14.94	14.99	656154
2016-10-31	15.00	15.05	14.99	15.01	1264593
2016-11-01	15.01	15.04	14.82	14.91	647739
2016-11-02	14.87	14.89	14.78	14.81	570060
2016-11-03	14.85	14.86	14.76	14.79	379764
2016-11-04	14.78	14.84	14.74	14.75	489138
2016-11-07	14.92	15.06	14.92	15.05	743931
2016-11-08	15.04	15.18	15.03	15.13	652179
2016-11-09	15.06	15.38	15.03	15.32	1395327
2016-11-10	15.40	15.45	15.28	15.37	1037361
2016-11-11	15.33	15.38	15.28	15.36	1745151
2016-11-14	15.39	15.46	15.37	15.44	1452390
2016-11-15	15.43	15.56	15.43	15.56	971544
2016-11-16	15.53	15.53	15.46	15.50	579936
2016-11-17	15.50	15.57	15.50	15.55	661341
2016-11-18	15.56	15.57	15.52	15.54	672057
2016-11-21	15.60	15.65	15.57	15.65	3099567
2016-11-22	15.68	15.71	15.63	15.69	1018350
2016-11-23	15.64	15.71	15.63	15.70	1046904
2016-11-25	15.71	15.77	15.71	15.77	419343
2016-11-28	15.75	15.77	15.70	15.72	627942
2016-11-29	15.70	15.76	15.69	15.72	516522
2016-11-30	15.81	15.81	15.73	15.73	1020501
2016-12-01	15.77	15.77	15.67	15.70	3143424
2016-12-02	15.72	15.74	15.67	15.70	2332470
2016-12-05	15.76	15.82	15.75	15.79	1387014
2016-12-06	15.82	15.87	15.78	15.86	1138638
2016-12-07	15.86	16.09	15.85	16.08	887772
2016-12-08	16.08	16.18	16.06	16.13	1186209
2016-12-09	16.13	16.23	16.13	16.22	946737
2016-12-12	16.23	16.30	16.21	16.23	1231836
2016-12-13	16.29	16.35	16.26	16.33	1236315
2016-12-14	16.31	16.35	16.14	16.18	1324890
2016-12-15	16.19	16.32	16.18	16.25	1181460
2016-12-16	16.30	16.31	16.21	16.24	695412
2016-12-19	16.10	16.15	16.10	16.14	853185
2016-12-20	16.19	16.21	16.16	16.20	743634
2016-12-21	16.20	16.21	16.16	16.16	1089000
2016-12-22	16.16	16.17	16.13	16.16	553803
2016-12-23	16.16	16.18	16.14	16.18	577950
2016-12-27	16.19	16.22	16.19	16.20	1571241
2016-12-28	16.20	16.22	16.06	16.06	937473
2016-12-29	16.07	16.10	16.04	16.08	937899
2016-12-30	16.11	16.11	15.98	16.03	928917
2017-01-03	16.14	16.18	16.05	16.14	1623990
2017-01-04	16.15	16.23	16.15	16.22	3101577
2017-01-05	16.20	16.20	16.11	16.17	1346013
2017-01-06	16.18	16.22	16.12	16.18	848853
2017-01-09	16.17	16.17	16.09	16.09	920442
2017-01-10	16.10	16.16	16.05	16.08	757662
2017-01-11	16.07	16.13	16.04	16.13	885702
2017-01-12	16.11	16.11	15.98	16.09	813648
2017-01-13	16.10	16.14	16.08	16.12	879000
2017-01-17	16.07	16.09	16.02	16.05	1017351
2017-01-18	16.07	16.08	16.03	16.08	696033
2017-01-19	16.09	16.10	15.97	16.01	703677
2017-01-20	16.05	16.11	16.03	16.08	2072577
2017-01-23	16.07	16.08	15.98	16.03	744129
2017-01-24	16.06	16.18	16.04	16.15	1064568
2017-01-25	16.23	16.27	16.21	16.26	757455
2017-01-26	16.26	16.28	16.22	16.24	862317
2017-01-27	16.26	16.26	16.22	16.24	949758
2017-01-30	16.19	16.19	16.06	16.14	2327049
2017-01-31	16.12	16.14	16.06	16.14	899196
2017-02-01	16.17	16.18	16.05	16.09	966198
2017-02-02	16.06	16.13	16.04	16.12	957012
2017-02-03	16.22	16.27	16.19	16.26	884121
2017-02-06	16.24	16.26	16.20	16.23	720210
2017-02-07	16.25	16.26	16.19	16.21	1933341
2017-02-08	16.19	16.22	16.15	16.21	846675
2017-02-09	16.23	16.32	16.23	16.30	850080
2017-02-10	16.33	16.38	16.31	16.36	849651
2017-02-13	16.40	16.47	16.39	16.45	696288
2017-02-14	16.44	16.52	16.40	16.52	640194
2017-02-15	16.51	16.61	16.49	16.59	593982
2017-02-16	16.59	16.61	16.54	16.59	975501
2017-02-17	16.53	16.61	16.53	16.61	880554
2017-02-21	16.65	16.74	16.64	16.71	854139
2017-02-22	16.69	16.72	16.67	16.69	1833390
2017-02-23	16.73	16.76	16.67	16.73	618492
2017-02-24	16.66	16.74	16.66	16.74	818685
2017-02-27	16.74	16.77	16.72	16.75	929889
2017-02-28	16.72	16.75	16.69	16.72	1224459
2017-03-01	16.85	16.99	16.84	16.95	885438
2017-03-02	16.93	16.93	16.83	16.84	838671
2017-03-03	16.84	16.85	16.80	16.84	1124853
2017-03-06	16.78	16.82	16.74	16.79	861147
2017-03-07	16.75	16.78	16.72	16.74	895260
2017-03-08	16.76	16.77	16.67	16.68	861969
2017-03-09	16.70	16.74	16.63	16.70	1006293
2017-03-10	16.78	16.79	16.70	16.78	848895
2017-03-13	16.78	16.78	16.73	16.76	1096146
2017-03-14	16.73	16.73	16.65	16.70	742764
2017-03-15	16.74	16.89	16.74	16.86	993324
2017-03-16	16.89	16.89	16.81	16.84	723660
2017-03-17	16.86	16.87	16.81	16.81	751557
2017-03-20	16.70	16.72	16.65	16.67	599559
2017-03-21	16.72	16.73	16.45	16.46	847911
2017-03-22	16.45	16.50	16.40	16.48	740286
2017-03-23	16.45	16.57	16.44	16.47	813744
2017-03-24	16.51	16.53	16.39	16.45	851073
2017-03-27	16.31	16.44	16.29	16.43	1796226
2017-03-28	16.41	16.57	16.38	16.54	968877
2017-03-29	16.52	16.56	16.49	16.54	1168923
2017-03-30	16.54	16.63	16.53	16.61	658716
2017-03-31	16.59	16.62	16.56	16.56	536547
2017-04-03	16.58	16.60	16.42	16.52	1424061
2017-04-04	16.50	16.55	16.47	16.55	896139
2017-04-05	16.61	16.69	16.48	16.49	841137
2017-04-06	16.49	16.57	16.46	16.53	2089677
2017-04-07	16.51	16.57	16.48	16.51	3068217
2017-04-10	16.53	16.57	16.47	16.51	2661744
2017-04-11	16.49	16.51	16.39	16.51	1118595
2017-04-12	16.50	16.50	16.43	16.45	862803
2017-04-13	16.42	16.46	16.32	16.32	1055673
2017-04-17	16.35	16.45	16.33	16.45	686184
2017-04-18	16.40	16.43	16.35	16.40	826011
2017-04-19	16.44	16.45	16.32	16.34	1037433
2017-04-20	16.38	16.48	16.35	16.45	1404687
2017-04-21	16.46	16.46	16.37	16.40	1074360
2017-04-24	16.57	16.60	16.55	16.58	620238
2017-04-25	16.64	16.71	16.64	16.68	2433816
2017-04-26	16.67	16.75	16.65	16.66	782913
2017-04-27	16.68	16.68	16.59	16.64	815964
2017-04-28	16.64	16.64	16.55	16.56	810084
2017-05-01	16.59	16.60	16.53	16.57	875079
2017-05-02	16.58	16.58	16.52	16.55	732138
2017-05-03	16.52	16.56	16.49	16.55	1549104
2017-05-04	16.57	16.57	16.48	16.54	530457
2017-05-05	16.57	16.61	16.54	16.61	650283
2017-05-08	16.62	16.62	16.57	16.60	463821
2017-05-09	16.61	16.61	16.52	16.55	615777
2017-05-10	16.54	16.59	16.54	16.59	924933
2017-05-11	16.56	16.59	16.47	16.55	709326
2017-05-12	16.52	16.52	16.47	16.50	604767
2017-05-15	16.53	16.60	16.53	16.59	539874
2017-05-16	16.61	16.62	16.57	16.60	791310
2017-05-17	16.46	16.50	16.32	16.33	1090944
2017-05-18	16.29	16.41	16.24	16.35	893376
2017-05-19	16.39	16.51	16.37	16.45	2220954
2017-05-22	16.49	16.54	16.47	16.53	594288
2017-05-23	16.55	16.59	16.53	16.58	3157623
2017-05-24	16.59	16.61	16.55	16.61	989271
2017-05-25	16.65	16.68	16.63	16.65	890613
2017-05-26	16.65	16.67	16.64	16.66	421752
2017-05-30	16.63	16.66	16.61	16.65	539235
2017-05-31	16.67	16.67	16.58	16.63	730398
2017-06-01	16.66	16.76	16.64	16.76	714108
2017-06-02	16.76	16.80	16.73	16.78	481782
2017-06-05	16.78	16.79	16.75	16.76	564339
2017-06-06	16.72	16.77	16.70	16.74	719478
2017-06-07	16.75	16.78	16.70	16.75	794280
2017-06-08	16.76	16.82	16.74	16.77	649722
2017-06-09	16.80	16.88	16.77	16.86	461376
2017-06-12	16.87	16.92	16.85	16.90	776274
2017-06-13	16.93	16.95	16.90	16.95	530223
2017-06-14	16.94	16.95	16.88	16.92	342921
2017-06-15	16.85	16.92	16.83	16.90	607623
2017-06-16	16.92	16.94	16.85	16.84	328203
2017-06-19	16.89	16.93	16.87	16.93	1183431
2017-06-20	16.89	16.89	16.81	16.81	580647
2017-06-21	16.85	16.85	16.72	16.75	1749426
2017-06-22	16.76	16.78	16.73	16.73	525126
2017-06-23	16.75	16.79	16.73	16.76	818613
2017-06-26	16.80	16.84	16.79	16.79	952902
2017-06-27	16.78	16.81	16.68	16.68	1059084
2017-06-28	16.76	16.83	16.76	16.81	563766
2017-06-29	16.86	16.86	16.62	16.71	735096
2017-06-30	16.77	16.79	16.71	16.73	860790
2017-07-03	16.80	16.89	16.79	16.82	349542
2017-07-05	16.84	16.85	16.76	16.82	1016793
2017-07-06	16.79	16.79	16.66	16.67	541128
2017-07-07	16.71	16.76	16.68	16.75	1167348
2017-07-10	16.73	16.77	16.72	16.73	560103
2017-07-11	16.73	16.74	16.64	16.71	348573
2017-07-12	16.77	16.84	16.77	16.81	1184712
2017-07-13	16.83	16.84	16.79	16.84	540909
2017-07-14	16.82	16.94	16.81	16.90	817392
2017-07-17	16.90	16.92	16.88	16.90	459420
2017-07-18	16.87	16.88	16.83	16.88	511692
2017-07-19	16.91	16.96	16.89	16.96	499791
2017-07-20	16.98	17.01	16.95	16.99	1493250
2017-07-21	16.93	16.95	16.90	16.95	704127
2017-07-24	16.94	16.94	16.89	16.91	456192
2017-07-25	16.99	17.02	16.96	16.99	396246
2017-07-26	17.03	17.03	16.94	16.96	523968
2017-07-27	16.97	17.00	16.92	16.99	626889
2017-07-28	16.96	16.98	16.89	16.95	381108
2017-07-31	16.98	16.99	16.94	16.96	425193
2017-08-01	17.02	17.02	16.96	16.99	501447
2017-08-02	16.98	16.98	16.92	16.96	509667
2017-08-03	16.97	16.98	16.94	16.95	988686
2017-08-04	17.00	17.01	16.98	17.00	387369
2017-08-07	16.99	17.01	16.98	17.01	481164
2017-08-08	16.98	17.07	16.95	16.98	296643
2017-08-09	16.94	16.97	16.92	16.97	2966994
2017-08-10	16.91	16.91	16.77	16.78	2279598
2017-08-11	16.77	16.81	16.75	16.77	2327361
2017-08-14	16.86	16.94	16.85	16.91	1091538
2017-08-15	16.94	16.94	16.89	16.91	592347
2017-08-16	16.94	16.97	16.91	16.93	482469
2017-08-17	16.88	16.91	16.68	16.69	561924
2017-08-18	16.66	16.75	16.62	16.65	796959
2017-08-21	16.66	16.68	16.61	16.67	622941
2017-08-22	16.70	16.82	16.70	16.80	1025175
2017-08-23	16.75	16.82	16.75	16.77	642006
2017-08-24	16.81	16.81	16.74	16.75	320856
2017-08-25	16.80	16.86	16.80	16.80	372096
2017-08-28	16.83	16.84	16.74	16.77	653202
2017-08-29	16.68	16.79	16.68	16.78	523008
2017-08-30	16.78	16.84	16.76	16.82	565191
2017-08-31	16.86	16.91	16.84	16.89	612513
2017-09-01	16.90	16.96	16.90	16.92	394089
2017-09-05	16.89	16.90	16.73	16.79	1161990
2017-09-06	16.83	16.87	16.83	16.84	419817
2017-09-07	16.85	16.86	16.78	16.81	580302
2017-09-08	16.80	16.84	16.78	16.82	456942
2017-09-11	16.90	17.02	16.90	17.01	446400
2017-09-12	17.04	17.09	17.03	17.08	418092
2017-09-13	17.07	17.12	17.06	17.12	347019
2017-09-14	17.09	17.15	17.09	17.14	469395
2017-09-15	17.13	17.17	17.11	17.16	396681
2017-09-18	17.09	17.13	17.08	17.13	461712
2017-09-19	17.15	17.18	17.12	17.17	500151
2017-09-20	17.17	17.19	17.12	17.18	478050
2017-09-21	17.18	17.19	17.14	17.15	406611
2017-09-22	17.14	17.18	17.14	17.17	461808
2017-09-25	17.16	17.22	17.13	17.20	894657
2017-09-26	17.20	17.22	17.17	17.17	806313
2017-09-27	17.24	17.24	17.14	17.21	493326
2017-09-28	17.20	17.25	17.20	17.24	777801
2017-09-29	17.24	17.27	17.21	17.27	516054
2017-10-02	17.28	17.37	17.27	17.37	628881
2017-10-03	17.38	17.41	17.36	17.40	623247
2017-10-04	17.40	17.44	17.39	17.42	415554
2017-10-05	17.45	17.52	17.43	17.51	371274
2017-10-06	17.48	17.49	17.44	17.48	430404
2017-10-09	17.50	17.51	17.43	17.46	7455645
2017-10-10	17.51	17.54	17.49	17.53	293223
2017-10-11	17.53	17.55	17.52	17.55	489210
2017-10-12	17.53	17.54	17.49	17.51	817248
2017-10-13	17.56	17.56	17.51	17.52	653196
2017-10-16	17.54	17.56	17.52	17.55	475353
2017-10-17	17.55	17.55	17.51	17.55	471993
2017-10-18	17.59	17.60	17.56	17.59	366879
2017-10-19	17.54	17.62	17.53	17.62	459816
2017-10-20	17.67	17.72	17.67	17.72	628425
2017-10-23	17.74	17.76	17.67	17.68	536979
2017-10-24	17.70	17.72	17.68	17.70	495222
2017-10-25	17.67	17.68	17.50	17.59	877653
2017-10-26	17.64	17.67	17.62	17.62	518034
2017-10-27	17.64	17.69	17.61	17.68	470238
2017-10-30	17.62	17.62	17.54	17.56	507153
2017-10-31	17.59	17.60	17.56	17.57	382110
2017-11-01	17.64	17.68	17.60	17.62	509043
2017-11-02	17.61	17.65	17.55	17.64	731607
2017-11-03	17.65	17.66	17.60	17.65	604371
2017-11-06	17.65	17.66	17.62	17.64	485601
2017-11-07	17.65	17.69	17.60	17.63	856536
2017-11-08	17.63	17.66	17.59	17.65	528564
2017-11-09	17.57	17.61	17.48	17.58	690663
2017-11-10	17.56	17.59	17.53	17.58	475602
2017-11-13	17.54	17.61	17.53	17.60	443037
2017-11-14	17.53	17.56	17.47	17.56	644139
2017-11-15	17.48	17.53	17.42	17.49	663615
2017-11-16	17.55	17.64	17.55	17.61	858651
2017-11-17	17.58	17.59	17.57	17.57	535179
2017-11-20	17.58	17.62	17.56	17.60	718887
2017-11-21	17.65	17.70	17.65	17.67	387963
2017-11-22	17.68	17.69	17.64	17.65	489156
2017-11-24	17.69	17.69	17.66	17.66	293469
2017-11-27	17.67	17.69	17.65	17.65	530868
2017-11-28	17.68	17.89	17.67	17.89	3836658
2017-11-29	17.92	18.01	17.92	17.97	758976
2017-11-30	18.03	18.20	18.03	18.10	1209207
2017-12-01	18.12	18.14	17.85	18.09	1116561
2017-12-04	18.23	18.26	18.13	18.13	762984
2017-12-05	18.17	18.17	18.03	18.04	1576653
2017-12-06	18.03	18.06	18.01	18.02	574083
2017-12-07	18.00	18.07	18.00	18.05	798012
2017-12-08	18.10	18.16	18.08	18.16	532893
2017-12-11	18.16	18.22	18.15	18.22	1787190
2017-12-12	18.23	18.29	18.21	18.26	760092
2017-12-13	18.27	18.30	18.23	18.24	849450
2017-12-14	18.25	18.26	18.13	18.13	715155
2017-12-15	18.21	18.32	18.21	18.28	712380
2017-12-18	18.26	18.32	18.25	18.26	801795
2017-12-19	18.31	18.31	18.20	18.21	588171
2017-12-20	18.29	18.29	18.18	18.21	1041969
2017-12-21	18.25	18.29	18.21	18.25	899250
2017-12-22	18.27	18.27	18.21	18.25	857688
2017-12-26	18.25	18.28	18.22	18.24	1125450
2017-12-27	18.24	18.27	18.22	18.25	665799
2017-12-28	18.29	18.29	18.25	18.28	737733
2017-12-29	18.33	18.33	18.21	18.22	1452198
2018-01-02	18.27	18.31	18.25	18.31	941190
2018-01-03	18.32	18.37	18.30	18.37	914934
2018-01-04	18.41	18.50	18.41	18.46	1094634
2018-01-05	18.53	18.55	18.46	18.54	1267584
2018-01-08	18.54	18.57	18.50	18.56	879639
2018-01-09	18.59	18.64	18.57	18.58	1052592
2018-01-10	18.54	18.59	18.50	18.55	666999
2018-01-11	18.61	18.68	18.58	18.68	1322955
2018-01-12	18.74	18.79	18.71	18.78	730575
2018-01-16	18.86	18.90	18.67	18.72	1062021
2018-01-17	18.79	18.93	18.74	18.89	1499415
2018-01-18	18.89	18.91	18.82	18.85	1236246
2018-01-19	18.90	18.92	18.83	18.92	999033
2018-01-22	18.91	19.06	18.90	19.06	1496316
2018-01-23	19.05	19.08	19.01	19.06	812793
2018-01-24	19.10	19.16	18.99	19.08	1019556
2018-01-25	19.14	19.15	19.04	19.09	609555
2018-01-26	19.17	19.33	19.15	19.33	956994
2018-01-29	19.30	19.33	19.21	19.22	1076796
2018-01-30	19.08	19.15	18.98	18.99	1089687
2018-01-31	19.04	19.06	18.89	18.97	749952
2018-02-01	18.91	19.06	18.91	18.99	787332
2018-02-02	18.87	18.91	18.56	18.58	3813543
2018-02-05	18.42	18.56	17.72	17.81	2476125
2018-02-06	17.50	18.11	17.40	18.06	2908614
2018-02-07	18.03	18.30	17.99	18.01	1174968
2018-02-08	18.03	18.03	17.37	17.37	1719594
2018-02-09	17.57	17.75	17.08	17.62	2335281
2018-02-12	17.77	17.96	17.65	17.85	791604
2018-02-13	17.77	17.94	17.73	17.91	646851
2018-02-14	17.81	18.13	17.80	18.12	762333
2018-02-15	18.25	18.31	18.05	18.31	977118
2018-02-16	18.27	18.48	18.27	18.34	734853
2018-02-20	18.25	18.32	18.12	18.18	748062
2018-02-21	18.19	18.36	18.05	18.06	721641
2018-02-22	18.12	18.25	18.03	18.07	662661
2018-02-23	18.17	18.36	18.14	18.36	435798
2018-02-26	18.43	18.57	18.40	18.57	672624
2018-02-27	18.58	18.66	18.34	18.34	625788
2018-02-28	18.42	18.45	18.12	18.12	559830
2018-03-01	18.12	18.22	17.81	17.91	985830
2018-03-02	17.79	18.03	17.75	17.99	841650
2018-03-05	17.91	18.25	17.91	18.20	680601
2018-03-06	18.27	18.27	18.13	18.24	696897
2018-03-07	18.05	18.22	18.04	18.20	718572
2018-03-08	18.24	18.29	18.17	18.28	645780
2018-03-09	18.39	18.57	18.36	18.57	554619
2018-03-12	18.58	18.63	18.51	18.53	1055256
2018-03-13	18.62	18.66	18.39	18.44	628647
2018-03-14	18.53	18.53	18.27	18.30	600642
2018-03-15	18.35	18.37	18.25	18.17	707871
2018-03-16	18.19	18.30	18.19	18.22	549891
2018-03-19	18.18	18.18	17.91	18.02	699324
2018-03-20	18.06	18.08	17.98	18.01	1295601
2018-03-21	17.99	18.16	17.98	17.99	1279341
2018-03-22	17.85	17.88	17.53	17.55	782328
2018-03-23	17.58	17.63	17.16	17.18	1817616
2018-03-26	17.44	17.63	17.32	17.62	1432386
2018-03-27	17.69	17.74	17.29	17.39	1015278
2018-03-28	17.44	17.55	17.36	17.40	988668
2018-03-29	17.50	17.70	17.45	17.61	1539141
2018-04-02	17.58	17.59	17.04	17.21	1741095
2018-04-03	17.30	17.48	17.21	17.46	1129380
2018-04-04	17.22	17.69	17.21	17.65	1346322
2018-04-05	17.73	17.82	17.68	17.76	861249
2018-04-06	17.63	17.72	17.28	17.41	1089957
2018-04-09	17.51	17.73	17.46	17.48	816372
2018-04-10	17.70	17.81	17.63	17.76	1115973
2018-04-11	17.65	17.76	17.61	17.66	676518
2018-04-12	17.75	17.87	17.75	17.80	931581
2018-04-13	17.90	17.91	17.68	17.76	824184
2018-04-16	17.86	17.95	17.81	17.90	811194
2018-04-17	18.00	18.04	17.95	17.99	847767
2018-04-18	18.02	18.06	17.98	17.98	617160
2018-04-19	17.92	17.94	17.80	17.88	846522
2018-04-20	17.89	17.92	17.70	17.77	1042230
2018-04-23	17.81	17.83	17.70	17.78	624813
2018-04-24	17.87	17.91	17.51	17.63	1004820
2018-04-25	17.61	17.69	17.49	17.65	1055301
2018-04-26	17.71	17.82	17.66	17.76	1252887
2018-04-27	17.80	17.82	17.72	17.79	561342
2018-04-30	17.84	17.87	17.61	17.61	528513
2018-05-01	17.58	17.61	17.43	17.59	640857
2018-05-02	17.55	17.58	17.40	17.42	847665
2018-05-03	17.36	17.43	17.16	17.38	908790
2018-05-04	17.31	17.62	17.27	17.57	551385
2018-05-07	17.62	17.68	17.56	17.60	696474
2018-05-08	17.59	17.63	17.50	17.60	660060
2018-05-09	17.65	17.79	17.62	17.77	606789
2018-05-10	17.82	17.96	17.81	17.94	1481820
2018-05-11	17.96	18.02	17.93	17.98	761067
2018-05-14	18.03	18.08	17.98	18.01	566061
2018-05-15	17.93	17.95	17.87	17.93	2391057
2018-05-16	17.93	18.03	17.93	18.00	521268
2018-05-17	17.98	18.06	17.94	17.98	1110783
2018-05-18	17.96	17.96	17.89	17.90	715932
2018-05-21	17.99	18.08	17.99	18.04	677028
2018-05-22	18.07	18.13	18.01	18.03	581061
2018-05-23	17.94	18.04	17.90	18.04	946947
2018-05-24	18.00	18.01	17.84	17.98	495156
2018-05-25	17.93	17.95	17.88	17.92	614919
2018-05-29	17.80	17.85	17.61	17.69	1184094
2018-05-30	17.80	17.98	17.80	17.96	821589
2018-05-31	17.93	17.93	17.77	17.80	636900
2018-06-01	17.91	17.98	17.91	17.97	659337
2018-06-04	18.01	18.07	17.98	18.01	460368
2018-06-05	18.01	18.04	17.96	18.01	572265
2018-06-06	18.06	18.16	18.02	18.16	598050
2018-06-07	18.18	18.24	18.15	18.19	983580
2018-06-08	18.17	18.26	18.17	18.26	560049
2018-06-11	18.26	18.31	18.25	18.26	728142
2018-06-12	18.30	18.30	18.20	18.24	638118
2018-06-13	18.25	18.26	18.15	18.16	689184
2018-06-14	18.22	18.22	18.13	18.14	1546380
2018-06-15	18.10	18.16	18.00	18.14	800847
2018-06-18	18.03	18.09	17.99	18.08	463236
2018-06-19	17.93	18.05	17.91	18.03	683385
2018-06-20	18.09	18.09	18.00	18.03	674898
2018-06-21	18.02	18.02	17.89	17.92	477447
2018-06-22	18.03	18.05	17.98	17.98	562884
2018-06-25	17.91	17.93	17.71	17.69	944850
2018-06-26	17.72	17.76	17.67	17.71	1391034
2018-06-27	17.73	17.85	17.58	17.58	768651
2018-06-28	17.58	17.73	17.56	17.69	3265437
2018-06-29	17.76	17.87	17.70	17.71	625797
2018-07-02	17.60	17.72	17.58	17.71	1403013
2018-07-03	17.77	17.82	17.67	17.70	322011
2018-07-05	17.77	17.83	17.71	17.83	1091928
2018-07-06	17.80	17.97	17.80	17.94	862866
2018-07-09	18.01	18.11	18.00	18.09	680820
2018-07-10	18.13	18.19	18.13	18.18	651486
2018-07-11	18.09	18.11	17.99	18.01	1854423
2018-07-12	18.10	18.14	18.06	18.13	1816359
2018-07-13	18.10	18.16	18.08	18.13	495552
2018-07-16	18.14	18.16	18.08	18.13	634242
2018-07-17	18.12	18.23	18.12	18.21	535065
2018-07-18	18.20	18.24	18.18	18.24	395616
2018-07-19	18.18	18.19	18.10	18.15	490026
2018-07-20	18.15	18.17	18.12	18.14	1633431
2018-07-23	18.14	18.20	18.11	18.18	687666
2018-07-24	18.24	18.31	18.22	18.28	971229
2018-07-25	18.27	18.43	18.25	18.42	883434
2018-07-26	18.46	18.53	18.46	18.48	725700
2018-07-27	18.45	18.48	18.36	18.41	818691
2018-07-30	18.42	18.47	18.40	18.42	939114
2018-07-31	18.49	18.53	18.46	18.50	708579
2018-08-01	18.47	18.51	18.38	18.41	805476
2018-08-02	18.32	18.47	18.30	18.46	718632
2018-08-03	18.46	18.58	18.46	18.57	891297
2018-08-06	18.57	18.65	18.53	18.62	741600
2018-08-07	18.66	18.70	18.64	18.67	538146
2018-08-08	18.67	18.68	18.62	18.66	693747
2018-08-09	18.67	18.67	18.61	18.62	534726
2018-08-10	18.51	18.53	18.43	18.48	667230
2018-08-13	18.49	18.50	18.36	18.37	2395164
2018-08-14	18.43	18.51	18.43	18.48	2436147
2018-08-15	18.39	18.40	18.28	18.37	976998
2018-08-16	18.48	18.61	18.48	18.57	513057
2018-08-17	18.55	18.69	18.54	18.66	942414
2018-08-20	18.69	18.72	18.68	18.70	575286
2018-08-21	18.74	18.78	18.72	18.73	750144
2018-08-22	18.71	18.72	18.66	18.69	813903
2018-08-23	18.66	18.71	18.63	18.65	399612
2018-08-24	18.68	18.74	18.67	18.72	652860
2018-08-27	18.79	18.87	18.79	18.86	656814
2018-08-28	18.90	18.90	18.83	18.85	535638
2018-08-29	18.87	18.93	18.82	18.90	563805
2018-08-30	18.87	18.89	18.77	18.80	869700
2018-08-31	18.77	18.82	18.71	18.79	548403
2018-09-04	18.75	18.79	18.70	18.77	504840
2018-09-05	18.74	18.81	18.71	18.80	682464
2018-09-06	18.78	18.82	18.69	18.75	570591
2018-09-07	18.69	18.73	18.64	18.69	512217
2018-09-10	18.77	18.80	18.73	18.73	429699
2018-09-11	18.69	18.78	18.67	18.74	1127985
2018-09-12	18.74	18.81	18.74	18.77	603363
2018-09-13	18.83	18.87	18.79	18.84	646503
2018-09-14	18.86	18.89	18.83	18.88	1733445
2018-09-17	18.89	18.92	18.84	18.87	581604
2018-09-18	18.88	18.96	18.85	18.93	552060
2018-09-19	18.91	18.99	18.90	18.94	483672
2018-09-20	19.02	19.13	19.02	19.11	907173
2018-09-21	19.17	19.17	19.13	19.15	847632
2018-09-24	19.13	19.15	18.99	18.88	825555
2018-09-25	18.92	18.92	18.78	18.80	531459
2018-09-26	18.81	18.85	18.67	18.69	675576
2018-09-27	18.71	18.79	18.67	18.68	956268
2018-09-28	18.63	18.73	18.59	18.69	1965066
2018-10-01	18.78	18.82	18.72	18.76	2017050
2018-10-02	18.76	18.83	18.72	18.81	778014
2018-10-03	18.88	18.90	18.79	18.81	1292262
2018-10-04	18.78	18.83	18.67	18.78	1190367
2018-10-05	18.81	18.83	18.65	18.72	1824891
2018-10-08	18.68	18.82	18.68	18.80	1079286
2018-10-09	18.77	18.80	18.68	18.72	704709
2018-10-10	18.70	18.70	18.27	18.29	2177070
2018-10-11	18.23	18.27	17.73	17.82	7188003
2018-10-12	18.03	18.04	17.70	17.90	3163929
2018-10-15	17.89	18.02	17.87	17.87	925293
2018-10-16	17.97	18.16	17.92	18.15	2726040
2018-10-17	18.12	18.24	18.00	18.18	1529916
2018-10-18	18.13	18.22	17.92	18.01	1173174
2018-10-19	18.02	18.15	17.99	18.03	1814022
2018-10-22	18.06	18.06	17.85	17.87	1976712
2018-10-23	17.64	17.87	17.53	17.78	1366173
2018-10-24	17.75	17.76	17.32	17.36	1857648
2018-10-25	17.44	17.65	17.36	17.54	1462953
2018-10-26	17.38	17.48	17.16	17.32	3442842
2018-10-29	17.51	17.65	17.18	17.38	3374193
2018-10-30	17.40	17.68	17.40	17.67	2202444
2018-10-31	17.78	17.86	17.69	17.71	1714296
2018-11-01	17.77	17.88	17.72	17.87	1708548
2018-11-02	18.00	18.00	17.66	17.81	1221117
2018-11-05	17.85	18.04	17.85	18.00	1080033
2018-11-06	18.00	18.11	17.99	18.10	874890
2018-11-07	18.23	18.37	18.13	18.36	2956017
2018-11-08	18.31	18.41	18.27	18.35	1963164
2018-11-09	18.28	18.31	18.15	18.23	1258749
2018-11-12	18.22	18.22	17.96	17.99	2725854
2018-11-13	18.04	18.14	17.92	17.96	1887684
2018-11-14	18.08	18.09	17.74	17.85	2957961
2018-11-15	17.78	18.04	17.67	18.01	1787706
2018-11-16	18.00	18.16	17.98	18.11	1534260
2018-11-19	18.08	18.14	17.93	18.02	1380483
2018-11-20	17.86	17.91	17.65	17.70	1952577
2018-11-21	17.75	17.82	17.69	17.69	1397064
2018-11-23	17.57	17.67	17.55	17.59	800661
2018-11-26	17.72	17.81	17.71	17.80	1157226
2018-11-27	17.72	17.86	17.72	17.85	1964136
2018-11-28	17.89	18.13	17.81	18.13	1466931
2018-11-29	18.07	18.18	18.02	18.08	1440840
2018-11-30	18.06	18.27	18.06	18.24	1376109
2018-12-03	18.48	18.48	18.24	18.38	3560466
2018-12-04	18.35	18.37	17.84	17.88	1826673
2018-12-06	17.63	17.79	17.36	17.78	3293373
2018-12-07	17.78	17.87	17.40	17.46	2886273
2018-12-10	17.44	17.47	17.07	17.39	3089547
2018-12-11	17.59	17.64	17.29	17.24	3661524
2018-12-12	17.43	17.49	17.29	17.30	2046522
2018-12-13	17.35	17.40	17.22	17.29	2044341
2018-12-14	17.16	17.24	16.99	17.04	3132783
2018-12-17	16.96	17.04	16.62	16.70	5272731
2018-12-18	16.81	16.88	16.54	16.63	7045086
2018-12-19	16.65	16.90	16.33	16.41	7747599
2018-12-20	16.33	16.46	16.07	16.22	10051905
2018-12-21	16.24	16.51	15.96	15.99	8480580
2018-12-24	15.88	15.96	15.52	15.53	3673128
2018-12-26	15.59	16.16	15.42	16.16	10407741
2018-12-27	15.97	16.33	15.76	16.33	12626289
2018-12-28	16.41	16.50	16.24	16.29	6274194
2018-12-31	16.37	16.43	16.26	16.43	6123321
2019-01-02	16.22	16.50	16.18	16.45	6346350
2019-01-03	16.37	16.40	16.15	16.18	3704061
2019-01-04	16.40	16.68	16.37	16.65	2227551
2019-01-07	16.66	16.86	16.58	16.74	2608221
2019-01-08	16.90	16.90	16.73	16.87	2087757
2019-01-09	16.93	16.96	16.82	16.88	2747733
2019-01-10	16.81	16.97	16.76	16.96	1791249
2019-01-11	16.89	17.00	16.86	17.00	15169872
2019-01-14	16.87	16.97	16.85	16.93	2691021
2019-01-15	16.92	17.05	16.92	17.02	2477508
2019-01-16	17.06	17.14	17.04	17.07	3249087
2019-01-17	17.01	17.27	17.01	17.22	1839885
2019-01-18	17.34	17.47	17.30	17.45	2188287
2019-01-22	17.35	17.36	17.15	17.25	4229862
2019-01-23	17.31	17.36	17.14	17.28	2739666
2019-01-24	17.26	17.33	17.20	17.30	2165403
2019-01-25	17.39	17.45	17.35	17.38	1747713
2019-01-28	17.26	17.30	17.18	17.30	1696947
2019-01-29	17.32	17.39	17.30	17.35	1977063
2019-01-30	17.39	17.56	17.32	17.49	2469828
2019-01-31	17.45	17.65	17.42	17.61	2921280
2019-02-01	17.67	17.72	17.62	17.68	1810485
2019-02-04	17.67	17.74	17.58	17.74	1255785
2019-02-05	17.75	17.79	17.70	17.77	1385817
2019-02-06	17.75	17.80	17.75	17.78	1181220
2019-02-07	17.70	17.71	17.52	17.64	3009561
2019-02-08	17.57	17.66	17.49	17.66	3158925
2019-02-11	17.69	17.70	17.62	17.67	3093537
2019-02-12	17.78	17.90	17.78	17.87	2206947
2019-02-13	17.92	17.98	17.89	17.94	1903044
2019-02-14	17.86	17.95	17.80	17.86	1440090
2019-02-15	17.98	18.11	17.98	18.11	1428705
2019-02-19	18.07	18.20	18.05	18.16	1099632
2019-02-20	18.15	18.26	18.14	18.24	2284554
2019-02-21	18.19	18.21	18.11	18.17	1431885
2019-02-22	18.23	18.28	18.20	18.25	2983047
2019-02-25	18.34	18.39	18.28	18.29	1977234
2019-02-26	18.25	18.33	18.24	18.25	1319922
2019-02-27	18.23	18.29	18.18	18.27	1029666
2019-02-28	18.26	18.28	18.21	18.22	1588578
2019-03-01	18.34	18.38	18.23	18.32	1441965
2019-03-04	18.37	18.40	18.10	18.27	1370505
2019-03-05	18.27	18.27	18.20	18.23	922764
2019-03-06	18.22	18.23	18.10	18.12	943926
2019-03-07	18.10	18.10	17.96	18.02	1485621
2019-03-08	17.89	17.98	17.86	17.97	919371
2019-03-11	18.02	18.20	18.02	18.20	969699
2019-03-12	18.23	18.29	18.22	18.25	1290948
2019-03-13	18.30	18.41	18.28	18.35	985650
2019-03-14	18.34	18.39	18.31	18.34	744120
2019-03-15	18.36	18.46	18.35	18.43	9750612
2019-03-18	18.43	18.51	18.43	18.49	8990520
2019-03-19	18.56	18.60	18.40	18.34	4106535
2019-03-20	18.31	18.34	18.17	18.18	4274613
2019-03-21	18.13	18.39	18.13	18.34	949557
2019-03-22	18.27	18.29	18.02	18.04	1332078
2019-03-25	18.01	18.09	17.94	18.01	1661760
2019-03-26	18.12	18.23	18.10	18.19	1300446
2019-03-27	18.21	18.24	18.03	18.11	954129
2019-03-28	18.14	18.19	18.05	18.15	1063878
2019-03-29	18.25	18.26	18.18	18.25	720651
2019-04-01	18.36	18.48	18.36	18.46	1347972
2019-04-02	18.46	18.48	18.39	18.43	1823235
2019-04-03	18.52	18.53	18.40	18.45	1113021
2019-04-04	18.47	18.52	18.45	18.51	793446
2019-04-05	18.56	18.59	18.53	18.59	627102
2019-04-08	18.57	18.61	18.54	18.60	879729
2019-04-09	18.53	18.53	18.44	18.47	1008312
2019-04-10	18.51	18.55	18.48	18.54	586887
2019-04-11	18.58	18.60	18.50	18.57	735432
2019-04-12	18.68	18.71	18.62	18.69	990903
2019-04-15	18.70	18.71	18.63	18.66	717546
2019-04-16	18.72	18.74	18.69	18.74	14117277
2019-04-17	18.80	18.82	18.68	18.69	1464045
2019-04-18	18.74	18.74	18.64	18.69	876504
2019-04-22	18.66	18.71	18.64	18.68	957900
2019-04-23	18.70	18.81	18.68	18.79	710574
2019-04-24	18.78	18.81	18.73	18.75	998043
2019-04-25	18.67	18.70	18.58	18.65	988203
2019-04-26	18.63	18.73	18.62	18.72	684042
2019-04-29	18.74	18.81	18.72	18.75	582267
2019-04-30	18.79	18.88	18.73	18.85	865920
2019-05-01	18.88	18.89	18.71	18.71	1141869
2019-05-02	18.68	18.75	18.59	18.67	1078656
2019-05-03	18.75	18.84	18.73	18.82	666747
2019-05-06	18.57	18.77	18.56	18.74	829008
2019-05-07	18.60	18.60	18.35	18.47	1179267
2019-05-08	18.44	18.52	18.40	18.40	1372773
2019-05-09	18.27	18.39	18.16	18.35	1327305
2019-05-10	18.28	18.51	18.13	18.47	1343841
2019-05-13	18.19	18.23	18.03	18.10	1752555
2019-05-14	18.16	18.35	18.13	18.24	1032798
2019-05-15	18.14	18.34	18.12	18.28	1751592
2019-05-16	18.35	18.53	18.34	18.43	814092
2019-05-17	18.28	18.48	18.28	18.35	1001301
2019-05-20	18.27	18.38	18.23	18.29	1248483
2019-05-21	18.38	18.45	18.37	18.43	914262
2019-05-22	18.36	18.40	18.32	18.36	2068878
2019-05-23	18.22	18.22	18.05	18.16	1606461
2019-05-24	18.25	18.25	18.14	18.20	1118619
2019-05-28	18.21	18.22	17.95	17.96	1038564
2019-05-29	17.86	17.90	17.74	17.86	1480725
2019-05-30	17.89	17.94	17.79	17.85	1677381
2019-05-31	17.68	17.73	17.61	17.61	1553502
2019-06-03	17.65	17.82	17.65	17.78	1542240
2019-06-04	17.94	18.14	17.94	18.13	5312934
2019-06-05	18.22	18.25	18.11	18.24	1176726
2019-06-06	18.26	18.42	18.25	18.37	2768709
2019-06-07	18.42	18.53	18.41	18.44	898986
2019-06-10	18.55	18.59	18.50	18.50	1178247
2019-06-11	18.60	18.63	18.50	18.52	1096845
2019-06-12	18.51	18.55	18.48	18.49	1232223
2019-06-13	18.56	18.60	18.51	18.57	921081
2019-06-14	18.56	18.59	18.50	18.54	879105
2019-06-17	18.54	18.56	18.49	18.50	1010001
2019-06-18	18.60	18.74	18.57	18.68	1151586
2019-06-19	18.69	18.74	18.65	18.70	1166109
2019-06-20	18.87	18.90	18.74	18.87	1600695
2019-06-21	18.87	18.94	18.84	18.86	791844
2019-06-24	18.86	18.89	18.82	18.83	693918
2019-06-25	18.82	18.82	18.69	18.57	813195
2019-06-26	18.62	18.62	18.52	18.52	712032
2019-06-27	18.56	18.61	18.54	18.57	717018
2019-06-28	18.66	18.73	18.65	18.71	1045272
2019-07-01	18.90	18.92	18.76	18.85	2266512
2019-07-02	18.84	18.88	18.77	18.87	1979577
2019-07-03	18.91	19.02	18.91	19.02	464622
2019-07-05	18.95	19.00	18.86	18.99	620607
2019-07-08	18.92	18.97	18.87	18.91	519723
2019-07-09	18.83	18.91	18.83	18.90	1031175
2019-07-10	18.95	19.01	18.91	18.94	643710
2019-07-11	18.97	18.97	18.86	18.93	764112
2019-07-12	18.97	19.03	18.96	19.03	808377
2019-07-15	19.03	19.03	18.98	19.01	574722
2019-07-16	19.00	19.01	18.94	18.96	751539
2019-07-17	18.97	18.97	18.84	18.84	965034
2019-07-18	18.83	18.97	18.81	18.94	705855
2019-07-19	19.00	19.00	18.85	18.85	730542
2019-07-22	18.87	18.89	18.81	18.86	1558362
2019-07-23	18.94	19.02	18.91	19.01	781791
2019-07-24	18.99	19.13	18.99	19.13	844785
2019-07-25	19.11	19.13	19.01	19.06	646698
2019-07-26	19.10	19.16	19.06	19.15	1218048
2019-07-29	19.14	19.18	19.12	19.14	833349
2019-07-30	19.07	19.11	19.04	19.10	736182
2019-07-31	19.09	19.09	18.78	18.90	849720
2019-08-01	18.90	19.05	18.64	18.68	2148564
2019-08-02	18.65	18.66	18.48	18.57	1730202
2019-08-05	18.35	18.35	17.95	18.07	2094534
2019-08-06	18.17	18.29	18.05	18.28	1489779
2019-08-07	18.08	18.31	17.91	18.25	3711231
2019-08-08	18.34	18.58	18.33	18.58	691419
2019-08-09	18.53	18.54	18.33	18.45	999684
2019-08-12	18.35	18.36	18.16	18.22	1255926
2019-08-13	18.19	18.54	18.17	18.44	1144284
2019-08-14	18.19	18.19	17.91	17.91	8900676
2019-08-15	17.96	18.00	17.78	17.92	1326813
2019-08-16	18.03	18.22	18.03	18.19	5720088
2019-08-19	18.39	18.44	18.35	18.40	1041798
2019-08-20	18.35	18.35	18.20	18.21	6410667
2019-08-21	18.35	18.35	18.29	18.32	547875
2019-08-22	18.38	18.43	18.26	18.35	1277193
2019-08-23	18.27	18.35	17.81	17.90	1821711
2019-08-26	18.03	18.07	17.94	18.06	1859571
2019-08-27	18.16	18.18	17.95	17.99	1677810
2019-08-28	17.95	18.15	17.93	18.14	1624995
2019-08-29	18.30	18.37	18.23	18.34	2048913
2019-08-30	18.42	18.46	18.33	18.37	4595811
2019-09-03	18.25	18.32	18.16	18.31	2759712
2019-09-04	18.45	18.52	18.43	18.52	1675887
2019-09-05	18.69	18.81	18.68	18.72	916269
2019-09-06	18.76	18.79	18.71	18.76	684060
2019-09-09	18.85	18.89	18.81	18.89	1130703
2019-09-10	18.85	18.98	18.84	18.98	1415298
2019-09-11	19.00	19.14	18.92	19.13	1072452
2019-09-12	19.16	19.21	19.07	19.17	979404
2019-09-13	19.21	19.25	19.14	19.16	839259
2019-09-16	19.10	19.13	19.06	19.11	1590690
2019-09-17	19.08	19.12	19.05	19.11	892566
2019-09-18	19.08	19.13	18.99	19.13	636747
2019-09-19	19.14	19.21	19.08	19.10	1171272
2019-09-20	19.15	19.20	19.05	19.07	492690
2019-09-23	19.02	19.14	19.00	19.10	533262
2019-09-24	19.16	19.16	18.91	18.83	4910349
2019-09-25	18.82	18.93	18.78	18.91	4648701
2019-09-26	18.93	18.93	18.80	18.87	4550655
2019-09-27	18.93	18.96	18.77	18.85	894033
2019-09-30	18.89	18.97	18.89	18.91	968061
2019-10-01	18.98	19.00	18.60	18.63	3232602
2019-10-02	18.54	18.54	18.21	18.29	1687575
2019-10-03	18.27	18.39	18.09	18.39	1216029
2019-10-04	18.44	18.64	18.44	18.64	751320
2019-10-07	18.60	18.68	18.54	18.55	906054
2019-10-08	18.41	18.42	18.23	18.24	5462169
2019-10-09	18.38	18.44	18.30	18.37	1393059
2019-10-10	18.36	18.57	18.36	18.51	944379
2019-10-11	18.69	18.87	18.67	18.73	1148586
2019-10-14	18.68	18.72	18.66	18.69	771888
2019-10-15	18.76	18.90	18.73	18.85	2057952
2019-10-16	18.84	18.89	18.80	18.82	1148358
2019-10-17	18.90	18.93	18.83	18.86	878523
2019-10-18	18.82	18.90	18.80	18.84	723123
2019-10-21	18.94	19.02	18.94	19.01	1104318
2019-10-22	19.03	19.11	18.97	19.03	944094
2019-10-23	18.99	19.07	18.96	19.06	666936
2019-10-24	19.09	19.11	18.97	19.02	633699
2019-10-25	19.01	19.14	19.01	19.11	762033
2019-10-28	19.17	19.24	19.16	19.16	573456
2019-10-29	19.15	19.25	19.13	19.22	585750
2019-10-30	19.22	19.24	19.12	19.22	2828715
2019-10-31	19.18	19.18	19.02	19.14	557262
2019-11-01	19.23	19.34	19.23	19.33	902643
2019-11-04	19.43	19.48	19.43	19.47	1115979
2019-11-05	19.49	19.52	19.45	19.49	1001034
2019-11-06	19.47	19.51	19.43	19.49	697002
2019-11-07	19.59	19.64	19.53	19.56	1483236
2019-11-08	19.54	19.62	19.47	19.62	1086840
2019-11-11	19.51	19.56	19.51	19.55	1211547
2019-11-12	19.58	19.63	19.50	19.53	649479
2019-11-13	19.48	19.55	19.44	19.51	1032447
2019-11-14	19.49	19.50	19.42	19.50	827433
2019-11-15	19.59	19.63	19.55	19.63	822759
2019-11-18	19.61	19.63	19.56	19.61	643923
2019-11-19	19.63	19.64	19.54	19.56	824799
2019-11-20	19.52	19.56	19.41	19.51	723285
2019-11-21	19.51	19.53	19.43	19.50	752130
2019-11-22	19.54	19.58	19.51	19.56	1695525
2019-11-25	19.63	19.69	19.63	19.69	598872
2019-11-26	19.68	19.71	19.64	19.70	797568
2019-11-27	19.73	19.79	19.71	19.77	1033002
2019-11-29	19.74	19.76	19.68	19.70	205596
2019-12-02	19.72	19.72	19.57	19.58	999216
2019-12-03	19.42	19.42	19.29	19.41	1121889
2019-12-04	19.50	19.61	19.46	19.57	632226
2019-12-05	19.60	19.61	19.52	19.59	787074
2019-12-06	19.72	19.83	19.71	19.78	1002366
2019-12-09	19.76	19.80	19.74	19.75	1068858
2019-12-10	19.72	19.77	19.67	19.73	862824
2019-12-11	19.73	19.79	19.72	19.54	898023
2019-12-12	19.56	19.82	19.56	19.79	1798557
2019-12-13	19.76	19.85	19.67	19.73	1051248
2019-12-16	19.84	19.90	19.84	19.84	1200618
2019-12-17	19.88	19.91	19.86	19.87	2549688
2019-12-18	19.91	19.91	19.84	19.86	1898718
2019-12-19	19.89	19.91	19.86	19.91	945891
2019-12-20	19.99	20.06	19.98	20.03	1411932
2019-12-23	20.05	20.05	20.01	20.03	1093107
2019-12-24	20.05	20.05	20.00	20.03	596469
2019-12-26	20.04	20.08	20.03	20.08	906012
2019-12-27	20.13	20.13	20.05	20.08	856101
2019-12-30	20.08	20.09	19.97	20.00	1169826
2019-12-31	19.96	20.06	19.95	20.04	955461
2020-01-02	20.14	20.15	20.04	20.15	1887429
2020-01-03	19.94	20.04	19.91	19.98	1890912
2020-01-06	19.88	20.00	19.87	19.99	1189281
2020-01-07	19.96	19.97	19.90	19.94	1076475
2020-01-08	19.94	20.07	19.92	19.97	1962657
2020-01-09	20.06	20.08	20.01	20.08	1209879
2020-01-10	20.10	20.11	19.98	20.01	942408
2020-01-13	20.03	20.12	20.00	20.11	1065810
2020-01-14	20.10	20.20	20.09	20.15	972849
2020-01-15	20.12	20.21	20.10	20.15	2096163
2020-01-16	20.25	20.31	20.23	20.31	975537
2020-01-17	20.35	20.37	20.32	20.34	995634
2020-01-21	20.29	20.33	20.23	20.27	1895187
2020-01-22	20.32	20.35	20.26	20.28	1048767
2020-01-23	20.22	20.29	20.11	20.27	1014513
2020-01-24	20.31	20.31	19.99	20.08	1018935
2020-01-27	19.78	19.88	19.77	19.79	1091031
2020-01-28	19.87	19.99	19.84	19.93	1237866
2020-01-29	19.98	19.98	19.84	19.84	687795
2020-01-30	19.72	19.94	19.65	19.93	876267
2020-01-31	19.82	19.82	19.49	19.55	1686795
2020-02-03	19.64	19.78	19.62	19.64	1883451
2020-02-04	19.87	19.96	19.84	19.88	809946
2020-02-05	20.04	20.20	20.03	20.19	1687656
2020-02-06	20.28	20.28	20.19	20.20	831588
2020-02-07	20.13	20.14	20.05	20.07	679908
2020-02-10	20.04	20.15	20.02	20.14	1618005
2020-02-11	20.23	20.30	20.22	20.25	1525908
2020-02-12	20.34	20.36	20.28	20.31	831552
2020-02-13	20.22	20.31	20.17	20.27	773763
2020-02-14	20.29	20.29	20.17	20.26	626961
2020-02-18	20.21	20.22	20.05	20.13	916098
2020-02-19	20.18	20.23	20.17	20.20	772281
2020-02-20	20.16	20.24	20.03	20.18	1001628
2020-02-21	20.09	20.11	20.01	20.08	995706
2020-02-24	19.61	19.68	19.44	19.50	1769841
2020-02-25	19.53	19.56	18.82	18.89	3738552
2020-02-26	18.96	19.14	18.72	18.72	2815020
2020-02-27	18.41	18.64	17.92	17.92	4672263
2020-02-28	17.42	17.69	17.13	17.69	6190806
2020-03-02	17.74	18.40	17.58	18.40	6032544
2020-03-03	18.40	18.69	17.75	17.92	3426399
2020-03-04	18.23	18.64	18.05	18.63	2764803
2020-03-05	18.18	18.32	17.85	18.02	3700710
2020-03-06	17.44	17.77	17.32	17.70	3040320
2020-03-09	16.43	16.76	16.11	16.21	7660521
2020-03-10	16.80	16.95	16.06	16.95	7402287
2020-03-11	16.50	16.54	15.87	16.04	4026966
2020-03-12	14.93	15.47	14.43	14.47	10962105
2020-03-13	15.31	15.84	14.58	15.84	11251404
2020-03-16	14.06	15.09	13.70	14.05	8374542
2020-03-17	14.34	15.02	13.93	15.01	6676812
2020-03-18	14.11	14.43	13.37	14.07	3754560
2020-03-19	13.92	14.29	13.48	13.99	4084644
2020-03-20	14.12	14.16	13.30	13.36	4325670
2020-03-23	13.25	13.25	12.60	12.80	5782743
2020-03-24	13.52	14.04	13.45	13.89	4736397
2020-03-25	13.96	14.65	13.62	14.10	6811629
2020-03-26	14.30	15.09	14.29	14.99	4639200
2020-03-27	14.54	15.02	14.41	14.62	3730905
2020-03-30	14.69	15.07	14.57	15.03	3784920
2020-03-31	14.98	15.06	14.65	14.76	4278567
2020-04-01	14.15	14.34	13.95	14.07	7743261
2020-04-02	14.05	14.55	14.04	14.46	3354018
2020-04-03	14.41	14.56	14.09	14.24	2627664
2020-04-06	14.79	15.26	14.75	15.15	5310525
2020-04-07	15.69	15.76	15.20	15.23	4449714
2020-04-08	15.41	15.89	15.25	15.80	3523227
2020-04-09	16.07	16.39	15.98	16.16	3569988
2020-04-13	16.10	16.11	15.68	15.85	4583121
2020-04-14	16.17	16.26	16.00	16.21	3121194
2020-04-15	15.84	15.84	15.58	15.71	4869765
2020-04-16	15.75	15.77	15.49	15.67	4239852
2020-04-17	16.05	16.29	15.96	16.26	2445057
2020-04-20	15.94	16.21	15.91	15.92	3810402
2020-04-21	15.60	15.74	15.45	15.49	4261179
2020-04-22	15.81	15.84	15.65	15.73	3092616
2020-04-23	15.83	16.03	15.75	15.75	2697015
2020-04-24	15.85	16.01	15.72	15.95	2247069
2020-04-27	16.08	16.37	16.05	16.31	1833420
2020-04-28	16.56	16.63	16.33	16.40	2245548
2020-04-29	16.69	16.86	16.59	16.74	2156577
2020-04-30	16.56	16.56	16.30	16.37	2224635
2020-05-01	16.11	16.15	15.82	15.90	2188299
2020-05-04	15.75	15.87	15.65	15.87	3454275
2020-05-05	16.05	16.14	15.93	15.95	2344590
2020-05-06	16.01	16.05	15.72	15.73	2248479
2020-05-07	15.91	16.05	15.84	15.85	2076426
2020-05-08	16.10	16.24	16.04	16.23	1850568
2020-05-11	16.09	16.22	16.00	16.11	1844496
2020-05-12	16.19	16.20	15.78	15.78	2434140
2020-05-13	15.73	15.73	15.28	15.41	4053954
2020-05-14	15.25	15.64	15.05	15.63	2221737
2020-05-15	15.53	15.65	15.43	15.62	2378418
2020-05-18	16.07	16.35	16.07	16.25	2512173
2020-05-19	16.23	16.25	16.01	16.02	2848575
2020-05-20	16.22	16.36	16.20	16.29	1863228
2020-05-21	16.28	16.33	16.11	16.18	2096151
2020-05-22	16.18	16.18	16.05	16.17	1373964
2020-05-26	16.58	16.71	16.56	16.58	4323996
2020-05-27	16.87	16.96	16.65	16.96	2677284
2020-05-28	17.10	17.10	16.81	16.86	3255180
2020-05-29	16.79	16.88	16.58	16.85	3046488
2020-06-01	16.82	16.98	16.77	16.93	4616811
2020-06-02	17.01	17.12	16.96	17.10	17570013
2020-06-03	17.28	17.54	17.28	17.49	14436837
2020-06-04	17.39	17.59	17.37	17.59	13190154
2020-06-05	18.11	18.29	18.04	18.09	3140943
2020-06-08	18.21	18.43	18.19	18.43	4391454
2020-06-09	18.18	18.18	18.02	18.08	12715521
2020-06-10	18.07	18.07	17.72	17.72	3346758
2020-06-11	17.19	17.25	16.56	16.59	3636186
2020-06-12	17.09	17.10	16.53	16.86	2938737
2020-06-15	16.46	17.08	16.36	16.99	2255262
2020-06-16	17.52	17.56	17.03	17.34	3127647
2020-06-17	17.36	17.36	17.10	17.13	2771496
2020-06-18	17.02	17.19	16.98	17.15	3271527
2020-06-19	17.39	17.39	16.93	17.01	1690167
2020-06-22	16.96	17.03	16.83	16.99	1674312
2020-06-23	17.15	17.19	16.99	16.89	2144913
2020-06-24	16.73	16.73	16.30	16.42	2817168
2020-06-25	16.37	16.60	16.27	16.59	2613048
2020-06-26	16.51	16.51	16.16	16.21	3564801
2020-06-29	16.34	16.51	16.25	16.51	2267319
2020-06-30	16.48	16.79	16.47	16.70	4074171
2020-07-01	16.76	16.85	16.64	16.67	2220027
2020-07-02	16.89	16.99	16.73	16.77	3470199
2020-07-06	16.97	17.04	16.86	16.92	1512969
2020-07-07	16.80	16.82	16.69	16.71	1706577
2020-07-08	16.73	16.80	16.60	16.73	1640232
2020-07-09	16.73	16.73	16.34	16.48	1791846
2020-07-10	16.47	16.78	16.47	16.76	3970389
2020-07-13	16.88	17.04	16.76	16.80	3668406
2020-07-14	16.73	17.05	16.68	17.03	2929653
2020-07-15	17.26	17.32	17.16	17.28	2926362
2020-07-16	17.18	17.33	17.14	17.27	2901186
2020-07-17	17.33	17.38	17.26	17.31	1622697
2020-07-20	17.25	17.31	17.16	17.19	2611344
2020-07-21	17.28	17.48	17.25	17.40	1752390
2020-07-22	17.35	17.50	17.31	17.48	1472262
2020-07-23	17.48	17.57	17.38	17.45	2029971
2020-07-24	17.40	17.43	17.23	17.29	1851042
2020-07-27	17.28	17.34	17.18	17.33	1591548
2020-07-28	17.29	17.40	17.27	17.30	2294451
2020-07-29	17.33	17.53	17.31	17.50	1733400
2020-07-30	17.34	17.37	17.17	17.33	1414191
2020-07-31	17.29	17.29	17.04	17.28	1714038
2020-08-03	17.33	17.36	17.23	17.32	1798650
2020-08-04	17.27	17.42	17.27	17.42	1273761
2020-08-05	17.53	17.54	17.46	17.51	2323668
2020-08-06	17.47	17.54	17.43	17.50	1888389
2020-08-07	17.46	17.68	17.44	17.67	1231665
2020-08-10	17.71	17.88	17.71	17.87	1882935
2020-08-11	18.04	18.14	17.81	17.85	3071052
2020-08-12	18.00	18.05	17.94	17.99	1788666
2020-08-13	17.89	17.93	17.80	17.86	1391388
2020-08-14	17.79	17.95	17.79	17.89	944988
2020-08-17	17.90	17.92	17.84	17.87	1271259
2020-08-18	17.88	17.89	17.78	17.80	965202
2020-08-19	17.82	17.87	17.70	17.74	1163925
2020-08-20	17.63	17.69	17.60	17.63	1125828
2020-08-21	17.61	17.65	17.56	17.64	1411575
2020-08-24	17.72	17.90	17.67	17.90	1205292
2020-08-25	17.98	17.99	17.81	17.89	1275156
2020-08-26	17.87	17.88	17.76	17.83	1705758
2020-08-27	17.90	18.03	17.90	17.97	1067715
2020-08-28	18.03	18.12	17.93	18.11	1621173
2020-08-31	18.06	18.08	17.96	17.96	1187223
2020-09-01	17.92	17.97	17.86	17.97	1248561
2020-09-02	18.00	18.33	17.99	18.29	1904391
2020-09-03	18.31	18.43	17.79	17.92	2051838
2020-09-04	18.06	18.12	17.71	17.94	2439819
2020-09-08	17.81	17.81	17.54	17.56	3667266
2020-09-09	17.71	17.93	17.69	17.79	4189599
2020-09-10	17.81	17.86	17.50	17.53	2261181
2020-09-11	17.59	17.71	17.51	17.64	1505163
2020-09-14	17.77	17.95	17.75	17.86	1243815
2020-09-15	17.94	18.00	17.84	17.85	2816322
2020-09-16	17.93	18.16	17.91	17.96	1465068
2020-09-17	17.78	17.96	17.70	17.90	2650743
2020-09-18	17.93	17.93	17.67	17.76	1661244
2020-09-21	17.51	17.51	17.18	17.38	3195168
2020-09-22	17.40	17.51	17.32	17.22	1513485
2020-09-23	17.29	17.34	16.90	16.91	1667511
2020-09-24	16.89	17.09	16.74	16.92	3862077
2020-09-25	16.86	17.15	16.83	17.12	1544712
2020-09-28	17.31	17.47	17.31	17.39	1247538
2020-09-29	17.40	17.42	17.22	17.27	3686481
2020-09-30	17.31	17.54	17.28	17.40	2322906
2020-10-01	17.47	17.53	17.32	17.42	1124673
2020-10-02	17.20	17.53	17.18	17.45	1120449
2020-10-05	17.55	17.73	17.55	17.72	1215990
2020-10-06	17.76	17.91	17.52	17.55	1942779
2020-10-07	17.69	17.88	17.69	17.84	5106876
2020-10-08	17.91	18.04	17.90	18.04	923079
2020-10-09	18.12	18.17	18.03	18.07	1001934
2020-10-12	18.12	18.25	18.10	18.20	1101621
2020-10-13	18.14	18.18	18.00	18.04	1882374
2020-10-14	18.06	18.14	17.96	17.98	1587294
2020-10-15	17.80	18.04	17.77	18.03	1243869
2020-10-16	18.09	18.15	18.04	18.06	946170
2020-10-19	18.08	18.13	17.77	17.82	1246962
2020-10-20	17.89	18.03	17.83	17.86	1331616
2020-10-21	17.82	17.92	17.78	17.78	1447965
2020-10-22	17.80	18.01	17.78	17.98	1042404
2020-10-23	18.03	18.07	17.91	18.01	863193
2020-10-26	17.83	17.83	17.50	17.66	1625217
2020-10-27	17.64	17.65	17.44	17.45	1507932
2020-10-28	17.15	17.27	16.92	16.94	2318085
2020-10-29	16.93	17.22	16.78	17.06	2234385
2020-10-30	17.00	17.09	16.83	17.04	1448052
2020-11-02	17.23	17.38	17.15	17.34	1481892
2020-11-03	17.58	17.76	17.57	17.64	1200891
2020-11-04	17.68	18.00	17.58	17.69	1779786
2020-11-05	17.96	18.11	17.88	18.00	1523487
2020-11-06	18.02	18.07	17.93	17.98	943128
2020-11-09	18.90	19.11	18.60	18.62	1856592
2020-11-10	18.69	18.86	18.60	18.84	1562106
2020-11-11	18.92	18.95	18.72	18.79	1945827
2020-11-12	18.68	18.70	18.43	18.56	1123638
2020-11-13	18.67	18.95	18.67	18.90	1108209
2020-11-16	19.20	19.27	19.06	19.27	1535898
2020-11-17	19.12	19.24	19.00	19.17	2273151
2020-11-18	19.20	19.28	18.96	18.96	1720443
2020-11-19	18.92	19.04	18.81	19.02	891270
2020-11-20	19.03	19.04	18.92	18.94	1032378
2020-11-23	19.06	19.21	19.05	19.17	1545816
2020-11-24	19.39	19.58	19.34	19.56	2721084
2020-11-25	19.48	19.48	19.37	19.44	1018086
2020-11-27	19.48	19.51	19.38	19.44	457443
2020-11-30	19.39	19.39	19.23	19.29	1024185
2020-12-01	19.51	19.61	19.42	19.45	953130
2020-12-02	19.41	19.53	19.39	19.53	1297560
2020-12-03	19.54	19.64	19.49	19.57	1735980
2020-12-04	19.61	19.82	19.61	19.81	1000743
2020-12-07	19.74	19.74	19.64	19.70	1991052
2020-12-08	19.59	19.82	19.59	19.78	1542603
2020-12-09	19.87	19.88	19.67	19.64	1048512
2020-12-10	19.60	19.63	19.50	19.60	945327
2020-12-11	19.52	19.60	19.43	19.57	897081
2020-12-14	19.70	19.74	19.38	19.38	9804750
2020-12-15	19.54	19.69	19.46	19.68	2933511
2020-12-16	19.67	19.68	19.58	19.63	2392731
2020-12-17	19.70	19.74	19.66	19.74	1082265
2020-12-18	19.77	19.77	19.55	19.67	1301238
2020-12-21	19.42	19.60	19.28	19.56	1369641
2020-12-22	19.53	19.53	19.42	19.44	1156314
2020-12-23	19.52	19.63	19.52	19.55	1025850
2020-12-24	19.56	19.60	19.49	19.59	548775
2020-12-28	19.70	19.77	19.63	19.66	1105461
2020-12-29	19.71	19.76	19.55	19.61	1206825
2020-12-30	19.62	19.77	19.62	19.70	2362602
2020-12-31	19.68	19.86	19.63	19.84	1029666
2021-01-04	19.88	19.90	19.41	19.57	1645131
2021-01-05	19.56	19.80	19.53	19.73	1448739
2021-01-06	19.77	20.26	19.77	20.14	1891473
2021-01-07	20.23	20.38	20.21	20.31	1878096
2021-01-08	20.36	20.38	20.15	20.34	1228767
2021-01-11	20.19	20.41	20.19	20.36	1454088
2021-01-12	20.39	20.49	20.35	20.46	1740558
2021-01-13	20.46	20.51	20.38	20.45	1388670
2021-01-14	20.49	20.63	20.48	20.54	1567392
2021-01-15	20.37	20.43	20.20	20.37	1252251
2021-01-19	20.49	20.50	20.41	20.45	1608201
2021-01-20	20.52	20.56	20.43	20.53	1775232
2021-01-21	20.52	20.52	20.39	20.41	1176864
2021-01-22	20.28	20.36	20.21	20.31	1429611
2021-01-25	20.25	20.34	20.11	20.31	1725963
2021-01-26	20.37	20.40	20.23	20.25	1825842
2021-01-27	20.04	20.07	19.67	19.76	1427280
2021-01-28	19.88	20.17	19.86	20.00	2094219
2021-01-29	19.90	19.98	19.58	19.65	1579254
2021-02-01	19.79	19.92	19.69	19.85	1456761
2021-02-02	20.02	20.20	20.01	20.11	1415679
2021-02-03	20.13	20.18	20.04	20.15	1888272
2021-02-04	20.19	20.39	20.19	20.39	2548920
2021-02-05	20.52	20.55	20.45	20.51	1349916
2021-02-08	20.58	20.72	20.58	20.72	1318959
2021-02-09	20.67	20.73	20.62	20.71	1483698
2021-02-10	20.78	20.80	20.61	20.71	1274586
2021-02-11	20.77	20.79	20.59	20.74	1982535
2021-02-12	20.70	20.86	20.70	20.86	1339302
2021-02-16	20.91	20.94	20.84	20.88	1544403
2021-02-17	20.83	20.92	20.73	20.90	1115076
2021-02-18	20.79	20.85	20.71	20.79	1027806
2021-02-19	20.89	20.96	20.87	20.88	1102119
2021-02-22	20.78	21.02	20.78	20.92	1152435
2021-02-23	20.94	21.05	20.76	21.00	1692237
2021-02-24	21.00	21.31	20.97	21.28	1802178
2021-02-25	21.28	21.30	20.81	20.89	2371488
2021-02-26	20.90	20.91	20.57	20.65	2177955
2021-03-01	20.91	21.21	20.91	21.09	1821780
2021-03-02	21.10	21.13	20.97	21.01	2439555
2021-03-03	21.00	21.13	20.91	20.92	1911366
2021-03-04	20.89	21.00	20.39	20.65	1935981
2021-03-05	20.85	21.16	20.55	21.10	1516503
2021-03-08	21.19	21.52	21.15	21.27	3005526
2021-03-09	21.33	21.49	21.27	21.28	1548552
2021-03-10	21.36	21.60	21.36	21.53	1671567
2021-03-11	21.58	21.71	21.51	21.57	2699454
2021-03-12	21.60	21.75	21.60	21.75	1209378
2021-03-15	21.76	21.87	21.63	21.86	2057946
2021-03-16	21.82	21.85	21.72	21.74	1496226
2021-03-17	21.71	21.83	21.62	21.83	1212411
2021-03-18	21.81	21.95	21.63	21.68	1247859
2021-03-19	21.65	21.70	21.45	21.58	4798542
2021-03-22	21.56	21.68	21.52	21.61	1674456
2021-03-23	21.56	21.59	21.30	21.25	3249048
2021-03-24	21.35	21.52	21.25	21.25	1938063
2021-03-25	21.17	21.53	21.08	21.50	3212562
2021-03-26	21.61	21.90	21.57	21.89	1454772
2021-03-29	21.76	21.90	21.68	21.83	1453617
2021-03-30	21.80	21.86	21.75	21.82	1745106
2021-03-31	21.81	21.86	21.75	21.76	1120680
2021-04-01	21.79	21.94	21.76	21.94	1225677
2021-04-05	22.06	22.17	22.06	22.12	1993137
2021-04-06	22.07	22.19	22.07	22.10	1781376
2021-04-07	22.12	22.17	22.01	22.07	1132608
2021-04-08	22.10	22.10	21.98	22.08	1238088
2021-04-09	22.09	22.19	22.06	22.18	1029123
2021-04-12	22.19	22.21	22.13	22.20	2151339
2021-04-13	22.12	22.16	22.02	22.13	1435215
2021-04-14	22.12	22.28	22.10	22.18	1078761
2021-04-15	22.25	22.32	22.18	22.32	1168749
2021-04-16	22.46	22.47	22.38	22.43	1349424
2021-04-19	22.41	22.43	22.30	22.35	1169787
2021-04-20	22.26	22.29	22.10	22.17	1232850
2021-04-21	22.14	22.44	22.14	22.43	1035666
2021-04-22	22.41	22.45	22.20	22.26	1575261
2021-04-23	22.25	22.50	22.23	22.43	945777
2021-04-26	22.48	22.54	22.42	22.45	942057
2021-04-27	22.46	22.52	22.41	22.51	1268775
2021-04-28	22.51	22.54	22.46	22.48	1092969
2021-04-29	22.61	22.70	22.51	22.69	1823748
2021-04-30	22.56	22.62	22.49	22.53	1176663
2021-05-03	22.67	22.79	22.65	22.70	1556160
2021-05-04	22.64	22.73	22.52	22.73	1791693
2021-05-05	22.81	22.86	22.70	22.81	2092215
2021-05-06	22.83	22.99	22.72	22.99	1355142
2021-05-07	22.96	23.19	22.93	23.19	1128648
2021-05-10	23.24	23.38	23.13	23.14	2146338
2021-05-11	22.92	23.01	22.72	22.84	1342599
2021-05-12	22.82	22.83	22.40	22.42	1539702
2021-05-13	22.43	22.83	22.42	22.73	1152879
2021-05-14	22.84	23.06	22.84	23.03	1420665
2021-05-17	22.97	23.04	22.90	22.99	936195
2021-05-18	22.98	22.99	22.77	22.78	1142151
2021-05-19	22.50	22.66	22.36	22.65	1475604
2021-05-20	22.66	22.89	22.64	22.81	1277853
2021-05-21	22.90	23.00	22.81	22.86	1237716
2021-05-24	22.98	23.04	22.91	22.97	1313160
2021-05-25	23.01	23.04	22.83	22.86	1120914
2021-05-26	22.87	22.93	22.81	22.92	975927
2021-05-27	23.03	23.06	22.97	23.02	1282653
2021-05-28	23.07	23.08	23.00	23.03	820338
2021-06-01	23.20	23.23	23.03	23.08	1231005
2021-06-02	23.13	23.16	23.02	23.13	1046835
2021-06-03	23.03	23.17	22.97	23.13	1525320
2021-06-04	23.22	23.26	23.15	23.25	804849
2021-06-07	23.26	23.27	23.18	23.21	1116279
2021-06-08	23.20	23.21	23.06	23.17	1169994
2021-06-09	23.18	23.19	23.09	23.09	987657
2021-06-10	23.19	23.26	23.08	23.11	805410
2021-06-11	23.16	23.18	23.07	23.16	732231
2021-06-14	23.15	23.16	22.94	23.05	823854
2021-06-15	23.05	23.11	22.98	23.05	944970
2021-06-16	23.06	23.06	22.80	22.90	5971212
2021-06-17	22.89	22.93	22.50	22.64	5847477
2021-06-18	22.45	22.47	22.21	22.22	5472837
2021-06-21	22.34	22.63	22.34	22.63	1517283
2021-06-22	22.61	22.72	22.54	22.54	1247616
2021-06-23	22.57	22.58	22.48	22.48	740367
2021-06-24	22.60	22.68	22.57	22.67	716235
2021-06-25	22.71	22.85	22.70	22.83	1091793
2021-06-28	22.83	22.83	22.67	22.73	1595610
2021-06-29	22.80	22.85	22.69	22.72	1510764
2021-06-30	22.71	22.83	22.71	22.79	1431261
2021-07-01	22.86	22.96	22.84	22.95	1162092
2021-07-02	22.96	23.03	22.91	23.01	848658
2021-07-06	22.95	22.98	22.64	22.80	1810347
2021-07-07	22.77	22.86	22.69	22.83	1107516
2021-07-08	22.57	22.71	22.48	22.62	1226094
2021-07-09	22.77	22.98	22.77	22.96	1076697
2021-07-12	22.88	23.06	22.85	23.06	1007292
2021-07-13	22.98	23.03	22.87	22.89	1116000
2021-07-14	22.95	23.03	22.80	22.89	812244
2021-07-15	22.78	22.91	22.77	22.87	935685
2021-07-16	22.95	22.95	22.66	22.69	918606
2021-07-19	22.37	22.43	22.14	22.30	3280731
2021-07-20	22.35	22.74	22.31	22.66	2108895
2021-07-21	22.77	22.91	22.72	22.90	2500467
2021-07-22	22.86	22.86	22.73	22.81	832581
2021-07-23	22.87	22.97	22.83	22.96	826029
2021-07-26	22.92	23.04	22.92	23.03	759768
2021-07-27	22.94	23.01	22.85	23.01	1023264
2021-07-28	23.03	23.09	22.90	23.00	954033
2021-07-29	23.13	23.25	23.11	23.19	984564
2021-07-30	23.11	23.25	23.07	23.10	864837
2021-08-02	23.20	23.33	23.05	23.06	967515
2021-08-03	23.09	23.28	22.95	23.28	874044
2021-08-04	23.15	23.22	23.07	23.07	638304
2021-08-05	23.13	23.19	23.12	23.19	1343523
2021-08-06	23.25	23.35	23.25	23.32	634149
2021-08-09	23.29	23.34	23.22	23.30	885708
2021-08-10	23.31	23.47	23.30	23.44	677403
2021-08-11	23.47	23.57	23.45	23.57	802617
2021-08-12	23.58	23.58	23.46	23.57	725370
2021-08-13	23.58	23.61	23.55	23.58	1141764
2021-08-16	23.51	23.62	23.40	23.62	1056228
2021-08-17	23.48	23.55	23.31	23.48	895017
2021-08-18	23.44	23.50	23.23	23.24	1262352
2021-08-19	23.05	23.24	23.01	23.15	904716
2021-08-20	23.15	23.31	23.09	23.28	637635
2021-08-23	23.38	23.49	23.38	23.44	949833
2021-08-24	23.45	23.51	23.45	23.48	703209
2021-08-25	23.48	23.63	23.44	23.58	1067433
2021-08-26	23.56	23.58	23.41	23.44	635736
2021-08-27	23.48	23.65	23.48	23.63	655884
2021-08-30	23.64	23.66	23.56	23.58	1201143
2021-08-31	23.56	23.61	23.51	23.57	623655
2021-09-01	23.59	23.59	23.48	23.53	834261
2021-09-02	23.58	23.68	23.58	23.68	1045803
2021-09-03	23.61	23.64	23.57	23.59	533715
2021-09-07	23.57	23.57	23.39	23.40	795744
2021-09-08	23.35	23.43	23.28	23.39	844179
2021-09-09	23.33	23.46	23.27	23.28	835533
2021-09-10	23.38	23.41	23.15	23.15	781386
2021-09-13	23.31	23.36	23.16	23.28	1007535
2021-09-14	23.33	23.33	23.02	23.07	796731
2021-09-15	23.06	23.30	23.05	23.26	643743
2021-09-16	23.27	23.31	23.08	23.20	613458
2021-09-17	23.16	23.20	22.99	23.02	768543
2021-09-20	22.68	22.75	22.42	22.66	1064802
2021-09-21	22.77	22.86	22.60	22.49	1128432
2021-09-22	22.67	22.84	22.63	22.70	1205697
2021-09-23	22.83	23.12	22.83	23.02	861459
2021-09-24	22.96	23.10	22.96	23.03	910485
2021-09-27	23.07	23.21	23.03	23.10	988593
2021-09-28	23.04	23.05	22.74	22.79	1626009
2021-09-29	22.86	22.95	22.78	22.84	972402
2021-09-30	22.92	22.92	22.48	22.49	1166370
2021-10-01	22.60	22.87	22.42	22.76	2332716
2021-10-04	22.74	22.87	22.54	22.63	1078197
2021-10-05	22.71	22.93	22.66	22.80	1209456
2021-10-06	22.63	22.85	22.51	22.84	2311038
2021-10-07	22.98	23.19	22.98	23.02	701598
2021-10-08	23.07	23.09	22.99	23.02	732918
2021-10-11	23.03	23.14	22.86	22.86	588195
2021-10-12	22.89	22.93	22.77	22.82	1839183
2021-10-13	22.84	22.91	22.63	22.86	1512417
2021-10-14	23.02	23.22	23.00	23.22	966786
2021-10-15	23.35	23.44	23.33	23.36	694140
2021-10-18	23.26	23.38	23.19	23.30	730746
2021-10-19	23.38	23.48	23.34	23.48	2275149
2021-10-20	23.50	23.69	23.48	23.69	1023090
2021-10-21	23.65	23.68	23.56	23.68	682941
2021-10-22	23.67	23.78	23.63	23.73	958755
2021-10-25	23.79	23.84	23.71	23.81	743217
2021-10-26	23.84	23.88	23.78	23.79	1734120
2021-10-27	23.79	23.79	23.49	23.50	796530
2021-10-28	23.52	23.71	23.52	23.70	858558
2021-10-29	23.64	23.74	23.61	23.68	960243
2021-11-01	23.76	23.80	23.70	23.80	592896
2021-11-02	23.82	23.92	23.77	23.90	935628
2021-11-03	23.84	24.02	23.83	24.01	2470176
2021-11-04	24.00	24.02	23.85	23.95	1123956
2021-11-05	24.06	24.18	24.00	24.08	824850
2021-11-08	24.18	24.20	24.06	24.12	843078
2021-11-09	24.10	24.13	23.99	24.11	859335
2021-11-10	24.04	24.14	23.97	24.01	954489
2021-11-11	24.02	24.05	23.98	24.01	790869
2021-11-12	24.05	24.13	23.99	24.10	892143
2021-11-15	24.17	24.18	24.10	24.17	821814
2021-11-16	24.16	24.25	24.14	24.17	888504
2021-11-17	24.12	24.13	24.01	24.08	1273158
2021-11-18	24.06	24.07	23.88	23.99	768993
2021-11-19	23.94	23.94	23.82	23.84	687966
2021-11-22	23.90	24.13	23.88	23.93	995085
2021-11-23	23.93	24.10	23.93	24.08	1517028
2021-11-24	24.02	24.09	23.99	24.09	761640
2021-11-26	23.66	23.66	23.45	23.57	917235
2021-11-29	23.78	23.79	23.55	23.67	988158
2021-11-30	23.50	23.50	23.10	23.12	1347906
2021-12-01	23.36	23.61	22.92	22.93	1694727
2021-12-02	23.03	23.49	22.98	23.38	1248417
2021-12-03	23.48	23.56	23.15	23.36	1704102
2021-12-06	23.53	23.78	23.49	23.66	968679
2021-12-07	23.86	24.03	23.85	23.82	1992912
2021-12-08	23.85	23.86	23.71	23.79	803082
2021-12-09	23.71	23.80	23.68	23.71	1875774
2021-12-10	23.81	23.86	23.69	23.85	971100
2021-12-13	23.83	23.86	23.67	23.73	1113972
2021-12-14	23.61	23.82	23.60	23.69	1499031
2021-12-15	23.70	23.93	23.60	23.91	1277310
2021-12-16	24.05	24.18	23.93	24.00	1637412
2021-12-17	23.90	23.91	23.65	23.67	1381020
2021-12-20	23.43	23.43	23.20	23.41	1435170
2021-12-21	23.57	23.78	23.57	23.73	1614540
2021-12-22	23.70	23.90	23.69	23.90	1088094
2021-12-23	23.95	24.10	23.95	24.04	1382781
2021-12-27	24.07	24.31	24.04	24.30	1140807
2021-12-28	24.29	24.43	24.28	24.35	1233432
2021-12-29	24.35	24.48	24.33	24.43	1382256
2021-12-30	24.43	24.54	24.36	24.38	902769
2021-12-31	24.36	24.49	24.35	24.41	574542
2022-01-03	24.45	24.47	24.30	24.47	2729334
2022-01-04	24.57	24.78	24.57	24.73	1406700
2022-01-05	24.78	24.91	24.48	24.48	2508528
2022-01-06	24.56	24.66	24.45	24.58	1767924
2022-01-07	24.55	24.67	24.53	24.60	1263558
2022-01-10	24.56	24.56	24.26	24.52	2641713
2022-01-11	24.52	24.68	24.36	24.67	1498692
2022-01-12	24.72	24.78	24.59	24.71	2296128
2022-01-13	24.74	24.85	24.56	24.61	1065306
2022-01-14	24.44	24.56	24.32	24.55	1265472
2022-01-18	24.39	24.41	24.10	24.19	2736870
2022-01-19	24.27	24.29	23.91	23.93	2975190
2022-01-20	23.97	24.20	23.64	23.66	2260488
2022-01-21	23.63	23.77	23.32	23.38	2377407
2022-01-24	23.09	23.48	22.64	23.47	3564246
2022-01-25	23.16	23.54	22.85	23.35	2505678
2022-01-26	23.52	23.68	23.00	23.19	2944599
2022-01-27	23.38	23.59	22.99	23.11	1608177
2022-01-28	23.07	23.44	22.83	23.44	1506117
2022-01-31	23.34	23.72	23.31	23.70	1265586
2022-02-01	23.74	23.91	23.62	23.88	1094964
2022-02-02	23.88	24.12	23.82	24.09	1345620
2022-02-03	23.95	24.03	23.75	23.77	1235667
2022-02-04	23.71	23.92	23.53	23.75	1425441
2022-02-07	23.78	23.91	23.69	23.76	1311147
2022-02-08	23.80	23.97	23.72	23.93	1278054
2022-02-09	24.08	24.24	24.07	24.21	1616583
2022-02-10	23.99	24.28	23.77	23.86	1386441
2022-02-11	23.87	24.01	23.50	23.59	1512342
2022-02-14	23.58	23.62	23.26	23.42	2678007
2022-02-15	23.58	23.74	23.58	23.70	1075656
2022-02-16	23.63	23.82	23.57	23.76	1983153
2022-02-17	23.59	23.61	23.35	23.39	1403760
2022-02-18	23.34	23.47	23.19	23.31	1245249
2022-02-22	23.23	23.33	22.91	23.06	1652580
2022-02-23	23.20	23.23	22.73	22.77	2021319
2022-02-24	22.33	22.83	22.23	22.78	3300540
2022-02-25	22.90	23.45	22.89	23.43	1377939
2022-02-28	23.12	23.36	23.01	23.29	1202970
2022-03-01	23.22	23.30	22.79	22.91	1620810
2022-03-02	23.06	23.49	23.05	23.39	1100139
2022-03-03	23.48	23.57	23.25	23.39	1731180
2022-03-04	23.18	23.32	23.06	23.30	1230747
2022-03-07	23.21	23.21	22.75	22.76	1363188
2022-03-08	22.81	23.09	22.57	22.57	1429866
2022-03-09	22.96	23.10	22.88	22.95	1672308
2022-03-10	22.75	22.96	22.68	22.93	1069488
2022-03-11	23.03	23.11	22.74	22.76	1001859
2022-03-14	22.85	23.01	22.63	22.73	1303323
2022-03-15	22.80	23.07	22.77	23.03	1026504
2022-03-16	23.19	23.39	22.96	23.38	1697373
2022-03-17	23.31	23.67	23.31	23.67	1158717
2022-03-18	23.61	23.78	23.51	23.75	844284
2022-03-21	23.78	23.92	23.66	23.77	960816
2022-03-22	23.87	23.98	23.85	23.82	2178966
2022-03-23	23.74	23.78	23.53	23.53	1280220
2022-03-24	23.63	23.80	23.59	23.80	1072842
2022-03-25	23.84	24.00	23.81	23.99	985869
2022-03-28	23.95	24.02	23.79	24.01	1210080
2022-03-29	24.17	24.27	24.05	24.26	1802835
2022-03-30	24.22	24.27	24.04	24.14	904707
2022-03-31	24.10	24.17	23.79	23.80	1024839
2022-04-01	23.90	23.90	23.66	23.88	1736355
2022-04-04	23.85	23.85	23.67	23.83	1321032
2022-04-05	23.76	23.96	23.58	23.65	997656
2022-04-06	23.52	23.69	23.47	23.65	964107
2022-04-07	23.60	23.83	23.47	23.76	839544
2022-04-08	23.75	23.96	23.73	23.86	668703
2022-04-11	23.81	23.86	23.61	23.66	1242813
2022-04-12	23.73	23.89	23.52	23.60	1100166
2022-04-13	23.60	23.78	23.57	23.77	2154708
2022-04-14	23.76	23.85	23.64	23.65	988617
2022-04-18	23.59	23.74	23.51	23.61	1413504
2022-04-19	23.62	23.97	23.62	23.93	1129764
2022-04-20	24.03	24.21	24.03	24.10	1847523
2022-04-21	24.23	24.29	23.80	23.83	1561011
2022-04-22	23.76	23.76	23.18	23.20	1400220
2022-04-25	23.06	23.29	22.73	23.26	1819536
2022-04-26	23.13	23.23	22.78	22.80	1376928
2022-04-27	22.83	23.04	22.69	22.80	1342140
2022-04-28	22.95	23.26	22.73	23.19	1223511
2022-04-29	23.05	23.10	22.43	22.47	1445487
2022-05-02	22.51	22.66	22.08	22.52	2508966
2022-05-03	22.56	22.84	22.50	22.69	3169332
2022-05-04	22.73	23.34	22.65	23.30	2157306
2022-05-05	23.13	23.16	22.51	22.72	1687092
2022-05-06	22.64	22.72	22.33	22.65	2333880
2022-05-09	22.36	22.42	22.00	22.09	2086884
2022-05-10	22.34	22.40	21.78	21.99	2528163
2022-05-11	21.98	22.35	21.79	21.81	1904130
2022-05-12	21.71	21.95	21.53	21.88	2437185
2022-05-13	22.09	22.32	22.05	22.25	1097448
2022-05-16	22.20	22.44	22.11	22.28	1076253
2022-05-17	22.55	22.67	22.43	22.66	1737171
2022-05-18	22.49	22.49	21.83	21.90	1675254
2022-05-19	21.68	21.94	21.58	21.73	2398785
2022-05-20	21.89	21.91	21.30	21.75	3238380
2022-05-23	21.94	22.18	21.86	22.12	1870809
2022-05-24	21.98	22.19	21.74	22.13	1451835
2022-05-25	22.07	22.39	22.06	22.33	1295775
2022-05-26	22.44	22.78	22.44	22.69	1571511
2022-05-27	22.78	23.10	22.77	23.09	1566861
2022-05-31	22.96	23.08	22.78	22.92	1726071
2022-06-01	23.01	23.01	22.53	22.72	2996136
2022-06-02	22.75	23.00	22.52	23.00	1641645
2022-06-03	22.82	22.92	22.75	22.79	1199871
2022-06-06	22.95	23.02	22.78	22.81	1048701
2022-06-07	22.64	23.05	22.64	23.05	3908685
2022-06-08	22.92	22.96	22.68	22.74	1167510
2022-06-09	22.64	22.71	22.23	22.23	867081
2022-06-10	21.91	21.92	21.70	21.71	1879911
2022-06-13	21.28	21.30	20.87	20.97	2251953
2022-06-14	21.08	21.15	20.68	20.84	3230850
2022-06-15	20.99	21.23	20.67	20.98	2215884
2022-06-16	20.57	20.58	20.24	20.37	2714388
2022-06-17	20.37	20.54	20.17	20.31	2904213
2022-06-21	20.63	20.81	20.58	20.60	4255794
2022-06-22	20.34	20.75	20.34	20.56	1926705
2022-06-23	20.61	20.70	20.38	20.64	3092136
2022-06-24	20.79	21.22	20.78	21.22	2846067
2022-06-27	21.29	21.36	21.17	21.26	3213168
2022-06-28	21.38	21.53	20.98	21.00	4303281
2022-06-29	21.01	21.06	20.81	20.90	1328034
2022-06-30	20.66	20.94	20.57	20.81	1329345
2022-07-01	20.77	21.07	20.63	21.02	1110708
2022-07-05	20.75	20.88	20.47	20.88	1509447
2022-07-06	20.87	20.99	20.70	20.86	1739439
2022-07-07	20.99	21.17	20.99	21.12	1305828
2022-07-08	21.11	21.19	20.98	21.08	1007706
2022-07-11	20.95	21.04	20.90	20.95	1493448
2022-07-12	20.85	21.07	20.76	20.84	1609218
2022-07-13	20.61	20.87	20.54	20.75	1203342
2022-07-14	20.42	20.61	20.31	20.60	1175172
2022-07-15	20.82	20.98	20.72	20.98	1405542
2022-07-18	21.12	21.17	20.78	20.84	1434630
2022-07-19	21.03	21.39	21.02	21.35	1202763
2022-07-20	21.31	21.45	21.25	21.38	2122953
2022-07-21	21.28	21.49	21.19	21.49	888960
2022-07-22	21.53	21.60	21.30	21.43	1082199
2022-07-25	21.46	21.58	21.40	21.54	965064
2022-07-26	21.47	21.51	21.37	21.40	933741
2022-07-27	21.49	21.80	21.42	21.72	1043172
2022-07-28	21.74	21.98	21.59	21.95	1272156
2022-07-29	21.93	22.19	21.92	22.16	869955
2022-08-01	22.01	22.16	21.97	22.11	1056084
2022-08-02	22.06	22.16	21.90	21.90	931563
2022-08-03	22.00	22.16	21.93	22.10	943587
2022-08-04	22.09	22.09	21.97	21.98	1527855
2022-08-05	21.81	22.04	21.79	22.02	827010
2022-08-08	22.11	22.22	22.02	22.07	2213709
2022-08-09	22.07	22.09	21.96	22.03	1088598
2022-08-10	22.29	22.40	22.27	22.40	1046670
2022-08-11	22.52	22.69	22.48	22.52	1014087
2022-08-12	22.60	22.85	22.55	22.85	1746552
2022-08-15	22.68	22.91	22.67	22.89	1311828
2022-08-16	22.85	23.09	22.83	23.01	1385961
2022-08-17	22.82	22.97	22.76	22.85	1040223
2022-08-18	22.90	22.96	22.82	22.95	1078038
2022-08-19	22.82	22.83	22.67	22.73	947763
2022-08-22	22.49	22.51	22.27	22.32	1004616
2022-08-23	22.32	22.43	22.26	22.28	1302642
2022-08-24	22.25	22.41	22.23	22.35	773472
2022-08-25	22.43	22.65	22.40	22.65	665772
2022-08-26	22.67	22.67	22.01	22.01	989067
2022-08-29	21.89	22.08	21.82	21.92	1616526
2022-08-30	21.95	21.95	21.59	21.66	1447488
2022-08-31	21.70	21.75	21.49	21.50	1537410
2022-09-01	21.37	21.59	21.25	21.59	2000580
2022-09-02	21.78	21.87	21.32	21.39	1070802
2022-09-06	21.46	21.49	21.22	21.32	1674024
2022-09-07	21.26	21.72	21.26	21.68	2670945
2022-09-08	21.58	21.86	21.52	21.86	2416815
2022-09-09	21.98	22.17	21.96	22.12	955221
2022-09-12	22.24	22.38	22.22	22.30	949980
2022-09-13	21.89	21.97	21.44	21.52	1201101
2022-09-14	21.57	21.63	21.39	21.55	1143576
2022-09-15	21.48	21.62	21.33	21.39	1162464
2022-09-16	21.24	21.26	21.06	21.21	1696935
2022-09-19	21.03	21.38	21.03	21.37	1142367
2022-09-20	21.21	21.21	20.93	20.94	1237722
2022-09-21	21.06	21.17	20.62	20.62	1285776
2022-09-22	20.65	20.65	20.43	20.44	2524716
2022-09-23	20.21	20.21	19.83	20.07	2004318
2022-09-26	19.97	20.09	19.70	19.78	2611767
2022-09-27	19.97	20.06	19.58	19.70	2973762
2022-09-28	19.79	20.21	19.76	20.10	3455472
2022-09-29	19.98	19.98	19.64	19.78	2831082
2022-09-30	19.73	19.89	19.49	19.50	2288223
2022-10-03	19.76	20.15	19.67	20.04	2196507
2022-10-04	20.32	20.68	20.32	20.68	1970421
2022-10-05	20.44	20.72	20.34	20.60	1341042
2022-10-06	20.52	20.64	20.32	20.35	3576981
2022-10-07	20.19	20.22	19.83	19.94	1594467
2022-10-10	20.00	20.04	19.72	19.82	2644719
2022-10-11	19.73	20.03	19.67	19.78	4589886
2022-10-12	19.81	19.87	19.71	19.71	1870953
2022-10-13	19.40	20.32	19.33	20.25	3111210
2022-10-14	20.35	20.41	19.83	19.86	1874775
2022-10-17	20.17	20.35	20.17	20.27	1629537
2022-10-18	20.61	20.69	20.33	20.53	1882785
2022-10-19	20.41	20.53	20.21	20.35	2951844
2022-10-20	20.35	20.52	20.10	20.15	1700868
2022-10-21	20.15	20.65	20.12	20.61	4111833
2022-10-24	20.73	20.92	20.64	20.87	4117071
2022-10-25	20.82	21.15	20.82	21.14	1386324
2022-10-26	21.17	21.43	21.17	21.24	1022340
2022-10-27	21.37	21.52	21.26	21.29	1445499
2022-10-28	21.33	21.77	21.33	21.76	971433
2022-10-31	21.62	21.77	21.59	21.64	1318476
2022-11-01	21.82	21.85	21.59	21.70	1198926
2022-11-02	21.67	21.94	21.29	21.30	1640766
2022-11-03	21.09	21.33	20.99	21.21	955776
2022-11-04	21.49	21.66	21.22	21.53	1259769
2022-11-07	21.62	21.75	21.53	21.71	1810446
2022-11-08	21.77	21.97	21.63	21.85	1486779
2022-11-09	21.70	21.80	21.42	21.44	1602702
2022-11-10	22.02	22.37	21.96	22.35	1268295
2022-11-11	22.40	22.54	22.32	22.48	1627761
2022-11-14	22.43	22.62	22.31	22.31	2007090
2022-11-15	22.56	22.64	22.27	22.48	1839864
2022-11-16	22.42	22.45	22.29	22.33	2686515
2022-11-17	22.05	22.27	22.02	22.26	1530609
2022-11-18	22.43	22.48	22.28	22.44	1931871
2022-11-21	22.37	22.52	22.34	22.49	1345749
2022-11-22	22.60	22.79	22.60	22.76	1815939
2022-11-23	22.72	22.85	22.71	22.82	1169949
2022-11-25	22.84	22.91	22.84	22.90	493260
2022-11-28	22.71	22.78	22.49	22.53	955989
2022-11-29	22.53	22.65	22.48	22.59	1152492
2022-11-30	22.61	23.08	22.42	23.08	1503891
2022-12-01	23.13	23.17	22.93	23.03	3177354
2022-12-02	22.77	23.07	22.77	23.03	1066827
2022-12-05	22.92	22.92	22.56	22.62	976326
2022-12-06	22.60	22.67	22.24	22.21	1029123
2022-12-07	22.18	22.35	22.15	22.20	1522833
2022-12-08	22.29	22.41	22.27	22.33	1011033
2022-12-09	22.28	22.39	22.17	22.18	939975
2022-12-12	22.21	22.51	22.17	22.51	1601922
2022-12-13	23.00	23.03	22.48	22.64	2447976
2022-12-14	22.61	22.80	22.37	22.50	1099080
2022-12-15	22.24	22.28	21.95	22.05	1297569
2022-12-16	21.85	21.90	21.66	21.81	1540686
2022-12-19	21.82	21.90	21.58	21.71	1835670
2022-12-20	21.66	21.84	21.64	21.74	1206432
2022-12-21	21.93	22.10	21.92	22.04	1736634
2022-12-22	21.89	21.94	21.51	21.84	1888587
2022-12-23	21.81	22.00	21.76	21.99	2096127
2022-12-27	22.03	22.10	21.92	22.05	1429944
2022-12-28	22.04	22.13	21.78	21.78	1570053
2022-12-29	21.89	22.11	21.89	22.06	1344078
2022-12-30	21.94	22.01	21.82	22.01	1500615
2023-01-03	22.10	22.18	21.83	21.99	2645922
2023-01-04	22.09	22.36	22.05	22.25	2617752
2023-01-05	22.14	22.20	22.03	22.11	1147719
2023-01-06	22.29	22.68	22.24	22.61	885039
2023-01-09	22.71	22.79	22.48	22.49	1707162
2023-01-10	22.49	22.62	22.41	22.61	823074
2023-01-11	22.68	22.79	22.60	22.79	982863
2023-01-12	22.85	22.94	22.69	22.86	1130076
2023-01-13	22.68	22.94	22.65	22.90	764535
2023-01-17	22.89	22.96	22.77	22.78	1412055
2023-01-18	22.82	22.84	22.37	22.38	1730979
2023-01-19	22.24	22.30	22.12	22.17	1414848
2023-01-20	22.23	22.47	22.10	22.47	1372866
2023-01-23	22.50	22.77	22.46	22.67	1113348
2023-01-24	22.59	22.71	22.42	22.66	970197
2023-01-25	22.50	22.71	22.40	22.71	878922
2023-01-26	22.78	22.84	22.63	22.83	852945
2023-01-27	22.79	22.91	22.72	22.80	1195611
2023-01-30	22.68	22.82	22.59	22.60	1338468
2023-01-31	22.64	22.92	22.58	22.91	1367076
2023-02-01	22.81	23.18	22.67	23.04	1911252
2023-02-02	23.08	23.18	22.95	23.10	2617284
2023-02-03	22.97	23.07	22.87	22.93	1280166
2023-02-06	22.84	22.87	22.74	22.85	1156416
2023-02-07	22.77	23.06	22.68	23.01	1491267
2023-02-08	22.91	22.96	22.79	22.82	1067880
2023-02-09	22.96	22.99	22.57	22.62	814467
2023-02-10	22.61	22.81	22.58	22.80	735918
2023-02-13	22.80	22.99	22.78	22.99	778065
2023-02-14	22.93	23.07	22.76	22.91	941058
2023-02-15	22.82	22.96	22.77	22.96	1565778
2023-02-16	22.75	22.95	22.70	22.77	1316649
2023-02-17	22.70	22.79	22.60	22.77	791139
2023-02-21	22.57	22.61	22.31	22.35	1359999
2023-02-22	22.35	22.43	22.21	22.29	2027964
2023-02-23	22.38	22.43	22.13	22.33	1570554
2023-02-24	22.11	22.25	22.03	22.22	1067940
2023-02-27	22.36	22.44	22.18	22.24	1065924
2023-02-28	22.23	22.28	22.13	22.14	691938
2023-03-01	22.09	22.16	22.01	22.10	696216
2023-03-02	22.01	22.28	21.97	22.24	916866
2023-03-03	22.28	22.51	22.25	22.50	764202
2023-03-06	22.51	22.58	22.43	22.47	654801
2023-03-07	22.45	22.45	22.05	22.09	886341
2023-03-08	22.08	22.16	21.97	22.08	906195
2023-03-09	22.10	22.16	21.58	21.64	1228779
2023-03-10	21.57	21.72	21.23	21.32	1965558
2023-03-13	21.07	21.41	20.97	21.14	1227546
2023-03-14	21.47	21.52	21.16	21.39	1171212
2023-03-15	21.01	21.10	20.83	21.10	1982580
2023-03-16	20.94	21.36	20.87	21.31	2079387
2023-03-17	21.22	21.24	20.90	20.96	1020165
2023-03-20	21.05	21.30	21.05	21.25	1140729
2023-03-21	21.46	21.52	21.37	21.35	1626042
2023-03-22	21.36	21.41	20.93	20.93	839358
2023-03-23	21.02	21.18	20.72	20.86	1117917
2023-03-24	20.74	21.02	20.66	21.01	857922
2023-03-27	21.20	21.28	21.11	21.18	5371365
2023-03-28	21.15	21.28	21.14	21.22	1594845
2023-03-29	21.38	21.52	21.37	21.51	1673583
2023-03-30	21.63	21.67	21.51	21.58	1379364
2023-03-31	21.65	21.87	21.65	21.86	905712
2023-04-03	21.89	22.03	21.88	21.97	1443951
2023-04-04	21.99	22.00	21.67	21.77	1794327
2023-04-05	21.75	21.85	21.74	21.84	1090239
2023-04-06	21.81	21.88	21.77	21.83	773751
2023-04-10	21.76	21.93	21.76	21.92	949134
2023-04-11	21.99	22.10	21.97	22.03	1028745
2023-04-12	22.13	22.14	21.92	21.96	853239
2023-04-13	21.98	22.13	21.88	22.10	772029
2023-04-14	22.12	22.22	21.96	22.07	855228
2023-04-17	22.07	22.21	22.04	22.21	1127550
2023-04-18	22.25	22.26	22.14	22.23	1450071
2023-04-19	22.14	22.25	22.13	22.23	1745277
2023-04-20	22.08	22.17	22.04	22.12	1920777
2023-04-21	22.17	22.17	22.04	22.13	1131066
2023-04-24	22.12	22.20	22.10	22.17	1357377
2023-04-25	22.07	22.09	21.89	21.90	777585
2023-04-26	21.81	21.83	21.59	21.63	910935
2023-04-27	21.68	21.93	21.63	21.91	700770
2023-04-28	21.86	22.13	21.86	22.12	943176
2023-05-01	22.13	22.25	22.11	22.12	919311
2023-05-02	22.06	22.06	21.64	21.82	2083392
2023-05-03	21.83	21.92	21.63	21.64	860895
2023-05-04	21.55	21.59	21.34	21.44	1009581
2023-05-05	21.62	21.82	21.62	21.78	1664784
2023-05-08	21.82	21.84	21.71	21.76	795012
2023-05-09	21.66	21.75	21.62	21.69	929217
2023-05-10	21.83	21.84	21.46	21.65	4046901
2023-05-11	21.56	21.56	21.42	21.54	956322
2023-05-12	21.62	21.63	21.41	21.55	815013
2023-05-15	21.58	21.66	21.49	21.62	758085
2023-05-16	21.58	21.58	21.33	21.34	840993
2023-05-17	21.44	21.63	21.37	21.60	1135719
2023-05-18	21.53	21.72	21.50	21.70	793122
2023-05-19	21.75	21.80	21.59	21.67	1297686
2023-05-22	21.67	21.73	21.54	21.62	1014843
2023-05-23	21.57	21.68	21.46	21.46	959676
2023-05-24	21.39	21.42	21.21	21.25	862242
2023-05-25	21.19	21.20	21.02	21.13	864759
2023-05-26	21.20	21.34	21.18	21.31	765477
2023-05-30	21.28	21.33	21.17	21.25	1288041
2023-05-31	21.15	21.19	21.03	21.11	1150206
2023-06-01	21.17	21.30	21.03	21.25	1185138
2023-06-02	21.40	21.72	21.40	21.68	1506903
2023-06-05	21.70	21.71	21.56	21.68	1389462
2023-06-06	21.56	21.72	21.56	21.70	875100
2023-06-07	21.73	21.93	21.68	21.91	756795
2023-06-08	21.90	21.97	21.82	21.94	664623
2023-06-09	21.93	22.00	21.87	21.91	830400
2023-06-12	21.93	22.01	21.89	22.01	971583
2023-06-13	22.07	22.22	22.04	22.17	1184421
2023-06-14	22.25	22.31	22.07	22.15	960828
2023-06-15	22.12	22.45	22.12	22.40	839757
2023-06-16	22.49	22.53	22.37	22.40	757419
2023-06-20	22.31	22.31	22.14	22.05	988149
2023-06-21	21.98	22.10	21.90	22.01	1866810
2023-06-22	21.97	22.00	21.88	21.93	994713
2023-06-23	21.82	21.88	21.73	21.76	983325
2023-06-26	21.76	21.93	21.74	21.90	979203
2023-06-27	21.88	22.09	21.87	22.07	1237488
2023-06-28	22.02	22.04	21.92	22.03	1046931
2023-06-29	22.00	22.18	21.98	22.17	715617
2023-06-30	22.30	22.41	22.25	22.36	701967
2023-07-03	22.33	22.46	22.30	22.42	862053
2023-07-05	22.33	22.40	22.29	22.33	1505388
2023-07-06	22.16	22.16	21.99	22.13	1065273
2023-07-07	22.05	22.30	22.04	22.10	801558
2023-07-10	22.10	22.31	22.10	22.25	1309308
2023-07-11	22.29	22.50	22.29	22.48	627561
2023-07-12	22.64	22.67	22.54	22.56	1140393
2023-07-13	22.60	22.67	22.58	22.63	1003458
2023-07-14	22.64	22.64	22.46	22.50	935472
2023-07-17	22.46	22.57	22.40	22.51	1122948
2023-07-18	22.51	22.73	22.51	22.64	910572
2023-07-19	22.68	22.81	22.68	22.76	803322
2023-07-20	22.77	22.92	22.76	22.91	1734399
2023-07-21	22.95	23.01	22.88	22.95	842898
2023-07-24	22.99	23.12	22.99	23.07	732930
2023-07-25	23.01	23.09	22.97	23.04	959421
2023-07-26	23.00	23.16	23.00	23.10	1053975
2023-07-27	23.18	23.21	22.93	22.97	1229820
2023-07-28	23.11	23.13	22.98	23.07	880374
2023-07-31	23.10	23.16	23.05	23.13	672201
2023-08-01	23.07	23.13	22.99	23.05	837090
2023-08-02	22.92	22.98	22.85	22.87	687573
2023-08-03	22.81	22.88	22.73	22.81	691503
2023-08-04	22.84	22.96	22.67	22.69	1069578
2023-08-07	22.77	22.93	22.77	22.93	866514
2023-08-08	22.76	22.84	22.60	22.82	747237
2023-08-09	22.83	22.90	22.73	22.76	747507
2023-08-10	22.85	22.99	22.69	22.74	872475
2023-08-11	22.66	22.82	22.65	22.79	570444
2023-08-14	22.73	22.78	22.68	22.77	1205901
2023-08-15	22.63	22.64	22.45	22.47	733383
2023-08-16	22.47	22.57	22.34	22.35	2245380
2023-08-17	22.43	22.48	22.23	22.24	860649
2023-08-18	22.14	22.35	22.14	22.31	754419
2023-08-21	22.33	22.34	22.12	22.25	809400
2023-08-22	22.28	22.30	22.12	22.14	857412
2023-08-23	22.15	22.29	22.13	22.27	931563
2023-08-24	22.25	22.42	22.09	22.10	942672
2023-08-25	22.17	22.31	22.05	22.24	2480883
2023-08-28	22.31	22.43	22.29	22.35	776814
2023-08-29	22.39	22.57	22.35	22.57	767322
2023-08-30	22.58	22.67	22.56	22.61	1284534
2023-08-31	22.67	22.67	22.54	22.54	836580
2023-09-01	22.68	22.71	22.57	22.63	651543
2023-09-05	22.62	22.64	22.39	22.39	1756422
2023-09-06	22.34	22.38	22.21	22.31	811476
2023-09-07	22.27	22.36	22.23	22.30	1404972
2023-09-08	22.29	22.39	22.28	22.35	827712
2023-09-11	22.42	22.47	22.37	22.40	1066719
2023-09-12	22.36	22.51	22.35	22.42	826470
2023-09-13	22.42	22.47	22.32	22.37	614319
2023-09-14	22.53	22.65	22.51	22.64	797388
2023-09-15	22.54	22.60	22.42	22.44	840894
2023-09-18	22.44	22.50	22.37	22.44	842178
2023-09-19	22.43	22.44	22.27	22.22	742593
2023-09-20	22.28	22.39	22.14	22.14	848853
2023-09-21	22.07	22.07	21.82	21.83	690021
2023-09-22	21.87	21.87	21.73	21.75	1226844
2023-09-25	21.68	21.79	21.65	21.79	1066437
2023-09-26	21.67	21.70	21.48	21.51	1951362
2023-09-27	21.56	21.58	21.34	21.48	951714
2023-09-28	21.49	21.66	21.49	21.59	1054035
2023-09-29	21.72	21.74	21.42	21.49	955029
2023-10-02	21.43	21.44	21.15	21.27	1242708
2023-10-03	21.18	21.24	20.99	21.07	1435197
2023-10-04	21.08	21.11	20.89	21.09	2210505
2023-10-05	21.04	21.10	20.93	21.02	1725432
2023-10-06	20.95	21.27	20.78	21.17	1336632
2023-10-09	21.14	21.35	21.11	21.32	1254747
2023-10-10	21.38	21.59	21.37	21.47	1964349
2023-10-11	21.52	21.54	21.33	21.46	1032555
2023-10-12	21.49	21.49	21.14	21.25	1511640
2023-10-13	21.33	21.41	21.17	21.25	1080753
2023-10-16	21.37	21.54	21.34	21.46	1245957
2023-10-17	21.36	21.66	21.36	21.57	1366605
2023-10-18	21.50	21.51	21.27	21.31	1576284
2023-10-19	21.30	21.39	21.07	21.09	1675608
2023-10-20	21.08	21.13	20.89	20.89	1927377
2023-10-23	20.81	20.94	20.73	20.73	1483536
2023-10-24	20.83	20.94	20.79	20.87	1270656
2023-10-25	20.80	20.85	20.69	20.71	1826802
2023-10-26	20.69	20.83	20.66	20.67	1600998
2023-10-27	20.66	20.67	20.33	20.39	1437132
2023-10-30	20.50	20.65	20.44	20.59	1740102
2023-10-31	20.64	20.79	20.57	20.78	1321953
2023-11-01	20.80	20.91	20.73	20.86	2102949
2023-11-02	21.01	21.31	21.01	21.29	1547385
2023-11-03	21.45	21.61	21.45	21.51	3042681
2023-11-06	21.55	21.55	21.37	21.43	1176603
2023-11-07	21.36	21.40	21.30	21.34	1418520
2023-11-08	21.36	21.39	21.23	21.31	1101933
2023-11-09	21.36	21.36	21.11	21.12	1524375
2023-11-10	21.22	21.36	21.10	21.34	1344231
2023-11-13	21.29	21.38	21.26	21.32	1176888
2023-11-14	21.59	21.86	21.57	21.78	1307856
2023-11-15	21.81	21.99	21.81	21.90	2614605
2023-11-16	21.86	21.91	21.78	21.85	1730874
2023-11-17	21.95	21.96	21.87	21.94	1171158
2023-11-20	21.91	22.08	21.87	22.03	1514913
2023-11-21	21.99	22.01	21.93	21.98	1126923
2023-11-22	22.03	22.11	22.01	22.08	1498599
2023-11-24	22.07	22.16	22.07	22.15	482883
2023-11-27	22.09	22.12	22.03	22.09	2223666
2023-11-28	22.07	22.18	22.03	22.07	904896
2023-11-29	22.17	22.27	22.12	22.15	1411161
2023-11-30	22.21	22.35	22.14	22.34	1063236
2023-12-01	22.32	22.59	22.31	22.58	1326321
2023-12-04	22.47	22.66	22.47	22.61	1043220
2023-12-05	22.54	22.54	22.42	22.28	1158849
2023-12-06	22.37	22.42	22.23	22.25	1343859
2023-12-07	22.31	22.36	22.25	22.33	921255
2023-12-08	22.34	22.43	22.31	22.39	1342428
2023-12-11	22.42	22.58	22.42	22.58	1787700
2023-12-12	22.55	22.60	22.46	22.57	1738023
2023-12-13	22.56	22.97	22.52	22.97	1223103
2023-12-14	23.12	23.31	23.12	23.24	1448265
2023-12-15	23.16	23.21	23.04	23.10	1423920
2023-12-18	23.19	23.20	23.13	23.13	1720434
2023-12-19	23.17	23.31	23.16	23.31	1331883
2023-12-20	23.21	23.30	22.92	22.93	3779115
2023-12-21	23.06	23.15	22.96	23.13	1338126
2023-12-22	23.20	23.31	23.14	23.23	1654056
2023-12-26	23.25	23.41	23.23	23.35	1242051
2023-12-27	23.36	23.41	23.30	23.38	1070568
2023-12-28	23.37	23.44	23.37	23.41	872493
2023-12-29	23.38	23.43	23.29	23.37	979728
2024-01-02	23.26	23.50	23.25	23.44	1805970
2024-01-03	23.35	23.37	23.21	23.23	1043391
2024-01-04	23.25	23.38	23.21	23.21	1128591
2024-01-05	23.19	23.38	23.18	23.28	883437
2024-01-08	23.22	23.43	23.17	23.42	1447323
2024-01-09	23.29	23.33	23.24	23.29	856266
2024-01-10	23.29	23.36	23.23	23.32	938175
2024-01-11	23.32	23.32	23.09	23.24	1141614
2024-01-12	23.33	23.39	23.18	23.25	846855
2024-01-16	23.15	23.16	23.02	23.08	1580496
2024-01-17	22.94	23.06	22.85	22.94	1067655
2024-01-18	22.97	23.05	22.84	23.04	1042269
2024-01-19	23.10	23.29	22.98	23.24	1053102
2024-01-22	23.27	23.38	23.25	23.30	1598079
2024-01-23	23.33	23.38	23.28	23.36	958932
2024-01-24	23.43	23.45	23.25	23.25	1094898
2024-01-25	23.41	23.52	23.35	23.52	961182
2024-01-26	23.49	23.55	23.45	23.51	932070
2024-01-29	23.49	23.60	23.44	23.59	949173
2024-01-30	23.57	23.69	23.53	23.68	1058712
2024-01-31	23.67	23.70	23.43	23.43	1089189
2024-02-01	23.47	23.67	23.36	23.67	1022352
2024-02-02	23.59	23.74	23.46	23.63	1917864
2024-02-05	23.53	23.55	23.37	23.44	1037715
2024-02-06	23.47	23.61	23.46	23.59	806583
2024-02-07	23.66	23.69	23.58	23.66	931401
2024-02-08	23.66	23.72	23.59	23.70	943491
2024-02-09	23.72	23.72	23.61	23.72	1276707
2024-02-12	23.71	23.91	23.71	23.85	1429764
2024-02-13	23.64	23.67	23.35	23.52	1274280
2024-02-14	23.62	23.70	23.54	23.68	1090851
2024-02-15	23.77	24.01	23.76	24.00	953340
2024-02-16	23.93	24.05	23.88	23.93	1150509
2024-02-20	23.87	23.98	23.85	23.90	1545204
2024-02-21	23.88	24.02	23.86	24.02	3907782
2024-02-22	24.08	24.25	24.04	24.20	2479245
2024-02-23	24.22	24.33	24.22	24.26	2006475
2024-02-26	24.26	24.33	24.14	24.16	2739585
2024-02-27	24.21	24.23	24.15	24.22	2232591
2024-02-28	24.19	24.31	24.18	24.25	1865091
2024-02-29	24.33	24.36	24.23	24.30	935205
2024-03-01	24.32	24.42	24.24	24.40	1746009
2024-03-04	24.39	24.51	24.37	24.45	2053956
2024-03-05	24.42	24.55	24.31	24.40	1559943
2024-03-06	24.51	24.62	24.46	24.54	1391616
2024-03-07	24.64	24.70	24.61	24.63	1735926
2024-03-08	24.67	24.75	24.60	24.63	1764126
2024-03-11	24.58	24.71	24.52	24.71	1054467
2024-03-12	24.76	24.82	24.66	24.77	1258389
2024-03-13	24.80	24.89	24.75	24.82	1261497
2024-03-14	24.83	24.83	24.51	24.66	1055550
2024-03-15	24.53	24.69	24.53	24.62	1412640
2024-03-18	24.68	24.74	24.60	24.67	719808
2024-03-19	24.66	24.81	24.65	24.68	851856
2024-03-20	24.64	24.89	24.62	24.86	2528532
2024-03-21	24.97	25.13	24.95	25.05	1500651
2024-03-22	25.06	25.08	24.90	24.90	1015842
2024-03-25	24.90	24.98	24.85	24.87	896481
2024-03-26	24.92	24.93	24.83	24.85	2039694
2024-03-27	24.97	25.24	24.95	25.23	2003622
2024-03-28	25.27	25.38	25.25	25.33	963405
2024-04-01	25.34	25.34	25.16	25.19	2082492
2024-04-02	25.06	25.10	24.98	25.06	872229
2024-04-03	25.00	25.10	24.95	25.01	1004412
2024-04-04	25.15	25.21	24.72	24.75	1103235
2024-04-05	24.78	24.98	24.74	24.92	1306440
2024-04-08	24.93	24.99	24.91	24.93	1033791
2024-04-09	24.99	25.02	24.78	24.97	945603
2024-04-10	24.67	24.77	24.52	24.63	1229793
2024-04-11	24.68	24.70	24.45	24.58	1050639
2024-04-12	24.47	24.50	24.16	24.22	959082
2024-04-15	24.47	24.52	24.02	24.08	1147362
2024-04-16	24.10	24.10	23.91	23.94	874920
2024-04-17	24.04	24.07	23.84	23.91	1935846
2024-04-18	23.99	24.09	23.87	23.94	1095834
2024-04-19	23.96	24.14	23.96	24.11	1021617
2024-04-22	24.19	24.42	24.09	24.29	796728
2024-04-23	24.33	24.52	24.32	24.47	1834875
2024-04-24	24.44	24.52	24.36	24.50	968025
2024-04-25	24.37	24.47	24.23	24.43	740616
2024-04-26	24.36	24.46	24.32	24.38	607296
2024-04-29	24.43	24.53	24.41	24.51	601824
2024-04-30	24.43	24.43	24.19	24.21	843555
2024-05-01	24.13	24.41	24.08	24.12	1349292
2024-05-02	24.27	24.33	24.09	24.28	1086450
2024-05-03	24.47	24.48	24.30	24.40	872016
2024-05-06	24.53	24.59	24.49	24.58	1196964
2024-05-07	24.64	24.70	24.62	24.64	622461
2024-05-08	24.54	24.69	24.54	24.66	819960
2024-05-09	24.67	24.89	24.67	24.89	784905
2024-05-10	24.95	24.98	24.91	24.94	665451
2024-05-13	25.01	25.08	24.91	24.92	855600
2024-05-14	24.98	25.04	24.91	25.02	1578576
2024-05-15	25.14	25.23	25.10	25.21	806997
2024-05-16	25.23	25.29	25.20	25.21	706371
2024-05-17	25.27	25.29	25.18	25.29	751776
2024-05-20	25.26	25.31	25.16	25.17	790830
2024-05-21	25.14	25.21	25.12	25.19	601128
2024-05-22	25.13	25.21	25.05	25.11	579972
2024-05-23	25.14	25.14	24.73	24.74	1064706
2024-05-24	24.83	24.92	24.82	24.87	699297
2024-05-28	24.89	24.89	24.63	24.71	1113912
2024-05-29	24.52	24.53	24.43	24.46	1748121
2024-05-30	24.48	24.61	24.47	24.58	981012
2024-05-31	24.65	24.99	24.60	24.96	883161
2024-06-03	24.99	24.99	24.66	24.84	1108059
2024-06-04	24.76	24.83	24.67	24.78	1530675
2024-06-05	24.84	24.89	24.71	24.89	1395099
2024-06-06	24.86	24.93	24.80	24.86	531150
2024-06-07	24.79	24.98	24.75	24.83	626535
2024-06-10	24.78	24.91	24.73	24.89	776808
2024-06-11	24.79	24.79	24.61	24.75	805053
2024-06-12	25.00	25.02	24.76	24.80	823290
2024-06-13	24.78	24.78	24.60	24.76	586236
2024-06-14	24.64	24.67	24.47	24.63	1258410
2024-06-17	24.59	24.81	24.54	24.79	618603
2024-06-18	24.81	24.92	24.81	24.92	598542
2024-06-20	24.88	25.01	24.86	24.96	964614
2024-06-21	25.01	25.01	24.87	24.95	694008
2024-06-24	25.02	25.25	24.99	25.12	1337136
2024-06-25	25.10	25.10	24.85	24.78	710694
2024-06-26	24.72	24.73	24.62	24.68	808659
2024-06-27	24.70	24.71	24.58	24.69	791772
2024-06-28	24.73	24.84	24.61	24.69	677379
2024-07-01	24.75	24.85	24.54	24.57	1672344
2024-07-02	24.55	24.67	24.54	24.66	1084377
2024-07-03	24.68	24.77	24.65	24.67	353622
2024-07-05	24.67	24.68	24.53	24.65	648927
2024-07-08	24.69	24.80	24.63	24.67	928911
2024-07-09	24.67	24.79	24.61	24.68	766758
2024-07-10	24.70	24.92	24.69	24.91	806580
2024-07-11	24.97	25.16	24.96	25.14	1181847
2024-07-12	25.21	25.43	25.20	25.29	1997361
2024-07-15	25.34	25.48	25.31	25.36	857298
2024-07-16	25.40	25.75	25.39	25.74	3072021
2024-07-17	25.65	25.89	25.65	25.76	976752
2024-07-18	25.70	25.92	25.50	25.55	1054662
2024-07-19	25.58	25.58	25.34	25.38	663432
2024-07-22	25.45	25.52	25.29	25.51	1588788
2024-07-23	25.46	25.49	25.37	25.39	760497
2024-07-24	25.34	25.41	25.20	25.21	765699
2024-07-25	25.21	25.56	25.18	25.25	894084
2024-07-26	25.42	25.68	25.41	25.59	740061
2024-07-29	25.63	25.65	25.48	25.60	642639
2024-07-30	25.59	25.72	25.56	25.64	787032
2024-07-31	25.80	25.93	25.70	25.72	938505
2024-08-01	25.75	25.84	25.35	25.46	1774806
2024-08-02	25.25	25.34	24.82	25.03	1075809
2024-08-05	24.54	24.67	24.38	24.48	1980261
2024-08-06	24.55	24.97	24.47	24.68	1392366
2024-08-07	24.91	25.06	24.57	24.57	1203504
2024-08-08	24.72	25.04	24.70	25.03	769869
2024-08-09	25.00	25.11	24.87	25.04	508803
2024-08-12	25.08	25.08	24.88	24.94	712788
2024-08-13	25.03	25.20	24.95	25.19	539901
2024-08-14	25.20	25.38	25.18	25.31	2524659
2024-08-15	25.56	25.64	25.47	25.61	914565
2024-08-16	25.55	25.69	25.55	25.68	639351
2024-08-19	25.68	25.86	25.68	25.85	750105
2024-08-20	25.84	25.85	25.73	25.76	495060
2024-08-21	25.86	25.93	25.79	25.91	732405
2024-08-22	25.96	25.98	25.80	25.87	926580
2024-08-23	25.97	26.18	25.94	26.16	884790
2024-08-26	26.21	26.34	26.18	26.21	1572837
2024-08-27	26.18	26.22	26.15	26.22	837927
2024-08-28	26.19	26.30	26.05	26.17	834972
2024-08-29	26.26	26.39	26.10	26.27	950067
2024-08-30	26.36	26.53	26.21	26.49	837450
2024-09-03	26.37	26.44	26.11	26.19	840471
2024-09-04	26.18	26.34	26.10	26.17	775872
2024-09-05	26.24	26.24	25.91	25.99	763749
2024-09-06	25.99	26.13	25.71	25.76	775167
2024-09-09	25.87	26.12	25.85	25.99	1003992
2024-09-10	26.06	26.06	25.80	25.98	618948
2024-09-11	25.91	25.98	25.47	25.94	1183326
2024-09-12	25.99	26.06	25.82	26.06	655095
2024-09-13	26.16	26.30	26.15	26.25	739527
2024-09-16	26.33	26.48	26.33	26.48	1845180
2024-09-17	26.50	26.64	26.42	26.52	768411
2024-09-18	26.53	26.68	26.42	26.44	863706
2024-09-19	26.74	26.75	26.58	26.68	614853
2024-09-20	26.63	26.63	26.49	26.61	742962
2024-09-23	26.67	26.75	26.65	26.73	537267
2024-09-24	26.76	26.82	26.70	26.63	537399
2024-09-25	26.63	26.65	26.43	26.46	721767
2024-09-26	26.56	26.64	26.54	26.60	692853
2024-09-27	26.70	26.85	26.68	26.70	965994
2024-09-30	26.69	26.80	26.54	26.79	1269804
2024-10-01	26.73	26.78	26.57	26.69	1014849
2024-10-02	26.67	26.74	26.56	26.67	604656
2024-10-03	26.59	26.61	26.46	26.56	746607
2024-10-04	26.67	26.76	26.55	26.74	622542
2024-10-07	26.72	26.72	26.47	26.56	759387
2024-10-08	26.59	26.62	26.48	26.61	1101429
2024-10-09	26.58	26.82	26.53	26.80	912948
2024-10-10	26.78	26.78	26.64	26.70	713637
2024-10-11	26.76	27.01	26.76	27.00	427348
2024-10-14	27.01	27.19	26.95	27.17	631727
2024-10-15	27.17	27.32	27.06	27.08	1289528
2024-10-16	27.17	27.31	27.12	27.27	696031
2024-10-17	27.35	27.35	27.24	27.27	604141
2024-10-18	27.29	27.34	27.18	27.30	897060
2024-10-21	27.27	27.31	27.01	27.04	738271
2024-10-22	26.94	27.05	26.87	27.00	1136617
2024-10-23	26.93	27.03	26.83	26.97	507405
2024-10-24	26.98	27.00	26.83	26.91	444206
2024-10-25	27.00	27.05	26.70	26.71	638494
2024-10-28	26.79	26.91	26.79	26.88	692869
2024-10-29	26.77	26.85	26.70	26.71	630213
2024-10-30	26.67	26.84	26.66	26.70	770741
2024-10-31	26.66	26.73	26.51	26.51	636761
2024-11-01	26.64	26.74	26.49	26.51	1398656
2024-11-04	26.53	26.59	26.38	26.48	763695
2024-11-05	26.47	26.74	26.43	26.72	865812
2024-11-06	27.40	27.44	27.17	27.39	1301965
2024-11-07	27.45	27.45	27.26	27.31	1150967
2024-11-08	27.36	27.57	27.33	27.48	872493
2024-11-11	27.55	27.71	27.55	27.57	1059283
2024-11-12	27.58	27.58	27.31	27.36	944281
2024-11-13	27.42	27.48	27.33	27.39	829763
2024-11-14	27.45	27.46	27.24	27.25	993286
2024-11-15	27.18	27.26	27.10	27.12	1335746
2024-11-18	27.19	27.34	27.14	27.28	1065560
2024-11-19	27.13	27.25	27.01	27.19	1372877
2024-11-20	27.25	27.25	27.07	27.23	1071162
2024-11-21	27.30	27.65	27.26	27.58	813123
2024-11-22	27.60	27.85	27.60	27.80	2178294
2024-11-25	27.96	28.11	27.94	28.00	1366065
2024-11-26	28.01	28.05	27.86	28.01	1143938
2024-11-27	28.09	28.18	28.01	28.01	814925
2024-11-29	28.08	28.19	28.07	28.11	644886
2024-12-02	28.12	28.12	27.87	27.94	1001817
2024-12-03	27.97	28.00	27.77	27.78	798765
2024-12-04	27.79	27.79	27.60	27.70	788373
2024-12-05	27.71	27.77	27.64	27.65	1379255
2024-12-06	27.71	27.73	27.55	27.56	1058885
2024-12-09	27.61	27.65	27.40	27.42	1145687
2024-12-10	27.38	27.38	27.16	27.07	1112443
2024-12-11	27.17	27.17	27.01	27.03	942400
2024-12-12	27.05	27.06	26.90	26.90	1384087
2024-12-13	26.91	26.93	26.79	26.84	1534491
2024-12-16	26.86	26.91	26.69	26.72	2211302
2024-12-17	26.60	26.66	26.51	26.57	1418639
2024-12-18	26.59	26.63	25.85	25.87	1724609
2024-12-19	25.98	26.10	25.78	25.79	2389872
2024-12-20	25.75	26.24	25.70	26.08	1899330
2024-12-23	26.02	26.16	25.87	26.13	2563510
2024-12-24	26.12	26.35	26.09	26.33	601310
2024-12-26	26.25	26.41	26.23	26.39	869973
2024-12-27	26.25	26.42	26.11	26.23	1124664
2024-12-30	26.04	26.07	25.80	25.95	1341135
2024-12-31	26.06	26.13	25.93	26.07	1426215
2025-01-02	26.16	26.25	25.87	25.99	1577492
2025-01-03	26.08	26.23	25.96	26.19	1275496
2025-01-06	26.26	26.40	26.09	26.12	1269768
2025-01-07	26.22	26.32	26.03	26.10	1406093
2025-01-08	26.07	26.16	25.90	26.13	1126701
2025-01-10	25.97	26.03	25.73	25.77	1842317
2025-01-13	25.67	25.96	25.67	25.95	1586694
2025-01-14	26.08	26.19	25.96	26.18	1144604
2025-01-15	26.53	26.58	26.41	26.49	1409458
2025-01-16	26.46	26.73	26.45	26.70	965243
2025-01-17	26.82	26.93	26.78	26.88	1043930
2025-01-21	26.98	27.21	26.98	27.21	1648736
2025-01-22	27.25	27.25	27.06	27.07	1437429
2025-01-23	27.06	27.25	27.03	27.25	1267265
2025-01-24	27.21	27.27	27.15	27.21	1335191
2025-01-27	27.05	27.31	27.05	27.31	1770109
2025-01-28	27.31	27.31	27.07	27.12	954466
2025-01-29	27.12	27.28	27.05	27.09	1142100
2025-01-30	27.22	27.40	27.16	27.30	952632
2025-01-31	27.31	27.38	27.10	27.11	1087021
2025-02-03	26.75	27.14	26.66	27.03	1541989
2025-02-04	27.00	27.09	26.94	27.05	1131228
2025-02-05	27.12	27.26	27.00	27.23	913389
2025-02-06	27.37	27.38	27.13	27.27	1256558
2025-02-07	27.32	27.33	27.08	27.11	981808
2025-02-10	27.20	27.20	27.06	27.17	1044949
2025-02-11	27.11	27.29	27.08	27.27	840393
2025-02-12	27.04	27.19	27.01	27.12	2328475
2025-02-13	27.24	27.39	27.16	27.36	1092422
2025-02-14	27.41	27.50	27.29	27.30	1254710
2025-02-18	27.32	27.51	27.29	27.51	1660219
2025-02-19	27.47	27.64	27.43	27.60	1143615
2025-02-20	27.52	27.54	27.34	27.50	1150661
2025-02-21	27.52	27.53	27.18	27.24	1470519
2025-02-24	27.29	27.43	27.25	27.29	994272
2025-02-25	27.35	27.46	27.21	27.34	1462709
2025-02-26	27.37	27.46	27.19	27.24	1587897
2025-02-27	27.24	27.47	27.16	27.16	1418663
2025-02-28	27.24	27.56	27.11	27.54	1403457
2025-03-03	27.62	27.73	27.15	27.31	1809971
2025-03-04	27.16	27.18	26.70	26.74	3151652
2025-03-05	26.70	27.04	26.62	26.95	2354335
2025-03-06	26.73	26.86	26.55	26.69	2173392
2025-03-07	26.62	26.97	26.57	26.92	1796294
2025-03-10	26.64	26.94	26.36	26.55	1985404
2025-03-11	26.50	26.53	26.08	26.20	2373001
2025-03-12	26.29	26.30	25.92	26.06	6394418
2025-03-13	26.07	26.21	25.83	25.90	1920793
2025-03-14	26.06	26.38	26.00	26.34	1690152
2025-03-17	26.29	26.76	26.29	26.67	1598242
2025-03-18	26.62	26.68	26.48	26.57	1422561
2025-03-19	26.61	26.88	26.54	26.77	1188584
2025-03-20	26.63	26.84	26.60	26.71	976608
2025-03-21	26.52	26.62	26.36	26.54	1277181
2025-03-24	26.73	26.94	26.73	26.87	994853
2025-03-25	26.91	26.94	26.71	26.68	1251034
2025-03-26	26.75	26.88	26.63	26.71	1053067
2025-03-27	26.67	26.77	26.54	26.65	1120881
2025-03-28	26.59	26.66	26.25	26.32	1483881
2025-03-31	26.16	26.71	26.16	26.58	2745731
2025-04-01	26.52	26.65	26.30	26.57	1533532
2025-04-02	26.36	26.77	26.36	26.74	2159570
2025-04-03	26.07	26.21	25.61	25.62	2287146
2025-04-04	25.08	25.14	24.09	24.10	2760341
2025-04-07	23.50	24.73	23.08	23.93	6927631
2025-04-08	24.57	24.66	23.24	23.55	4303065
2025-04-09	23.27	25.29	23.17	25.16	4224857
2025-04-10	24.82	24.82	23.84	24.47	3140275
2025-04-11	24.44	24.92	24.21	24.83	3250355
2025-04-14	25.10	25.27	24.92	25.13	1792294
2025-04-15	25.18	25.34	25.03	25.03	1592474
2025-04-16	24.99	25.13	24.58	24.71	1290946
2025-04-17	24.76	25.19	24.76	24.99	1547246
2025-04-21	24.84	24.86	24.26	24.53	1291190
2025-04-22	24.74	25.12	24.72	25.08	1762323
2025-04-23	25.49	25.71	25.19	25.28	1292737
2025-04-24	25.29	25.63	25.17	25.61	3207049
2025-04-25	25.54	25.57	25.35	25.55	1287535
2025-04-28	25.60	25.75	25.44	25.65	974544
2025-04-29	25.55	25.85	25.55	25.79	927666
2025-04-30	25.63	25.90	25.32	25.79	1047500
2025-05-01	25.81	25.98	25.67	25.80	1136315
2025-05-02	26.07	26.27	26.01	26.19	972140
2025-05-05	26.03	26.19	25.95	26.05	1078219
2025-05-06	25.88	26.08	25.82	25.90	1130737
2025-05-07	26.00	26.18	25.94	26.07	991298
2025-05-08	26.20	26.45	26.11	26.20	954495
2025-05-09	26.26	26.28	26.13	26.19	1092681
2025-05-12	26.77	26.78	26.61	26.76	1319795
2025-05-13	26.74	26.85	26.72	26.74	1527829
2025-05-14	26.71	26.71	26.52	26.57	2245615
2025-05-15	26.56	26.93	26.56	26.91	1243966
2025-05-16	26.90	27.13	26.86	27.13	1226407
2025-05-19	26.92	27.17	26.92	27.15	1165224
2025-05-20	27.06	27.17	26.99	27.07	878499
2025-05-21	26.93	26.96	26.56	26.56	1954293
2025-05-22	26.51	26.64	26.36	26.50	1488384
2025-05-23	26.26	26.52	26.21	26.46	1524332
2025-05-27	26.68	26.89	26.59	26.87	2552601
2025-05-28	26.90	26.91	26.63	26.67	1210013
2025-05-29	26.77	26.79	26.55	26.79	1690470
2025-05-30	26.71	26.89	26.60	26.80	2006679
2025-06-02	26.76	26.86	26.53	26.86	1798289
2025-06-03	26.82	27.04	26.75	27.02	1455633
2025-06-04	27.08	27.08	26.89	26.89	1920121
2025-06-05	26.94	26.98	26.79	26.85	1484737
2025-06-06	27.07	27.17	27.01	27.11	1410549
2025-06-09	27.17	27.24	27.03	27.12	1386185
2025-06-10	27.16	27.30	27.14	27.25	1183548
2025-06-11	27.30	27.30	27.12	27.20	1525375
2025-06-12	27.15	27.33	27.09	27.32	1271971
2025-06-13	27.14	27.31	27.03	27.09	1388971
2025-06-16	27.23	27.39	27.20	27.25	1203055
2025-06-17	27.16	27.23	27.01	27.03	1334845
2025-06-18	27.06	27.24	27.04	27.08	1449099
2025-06-20	27.18	27.25	27.08	27.13	1282671
2025-06-23	27.15	27.35	27.01	27.33	1371078
2025-06-24	27.44	27.62	27.40	27.43	2689850
2025-06-25	27.39	27.39	27.22	27.24	2444106
2025-06-26	27.30	27.46	27.30	27.44	1625975
2025-06-27	27.48	27.66	27.42	27.54	2606861
2025-06-30	27.61	27.70	27.53	27.67	1774210
2025-07-01	27.63	28.03	27.63	27.95	1934625
2025-07-02	27.95	28.02	27.86	28.02	1110329
2025-07-03	28.06	28.22	28.05	28.16	709164
2025-07-07	28.10	28.16	27.84	27.96	1438886
2025-07-08	27.93	28.04	27.91	27.94	3416578
2025-07-09	28.02	28.04	27.88	28.01	1313262
2025-07-10	28.01	28.26	27.99	28.20	1235172
2025-07-11	28.04	28.07	27.94	28.01	1291169
2025-07-14	27.97	28.07	27.91	28.06	1635294
2025-07-15	28.06	28.08	27.70	27.70	1356152
2025-07-16	27.80	27.85	27.54	27.83	1603929
2025-07-17	27.79	28.04	27.79	28.03	1134272
2025-07-18	28.10	28.12	27.94	27.99	1024833
2025-07-21	28.05	28.14	27.95	27.96	1210212
2025-07-22	27.95	28.21	27.95	28.16	2144499
2025-07-23	28.26	28.40	28.24	28.40	3084471
2025-07-24	28.32	28.40	28.27	28.30	2877646
2025-07-25	28.31	28.40	28.20	28.39	1963978
2025-07-28	28.37	28.38	28.21	28.26	2266105
2025-07-29	28.28	28.31	28.19	28.26	2626391
2025-07-30	28.26	28.28	27.94	28.09	1667417
2025-07-31	27.96	28.12	27.78	27.83	1715880
2025-08-01	27.69	27.69	27.39	27.61	2256562
2025-08-04	27.68	27.87	27.68	27.87	2673268
2025-08-05	27.88	27.95	27.75	27.84	1776675
2025-08-06	27.88	27.95	27.78	27.85	2346775
2025-08-07	27.99	28.06	27.74	27.84	2869795
2025-08-08	27.92	28.06	27.89	27.99	1596928
2025-08-11	28.04	28.11	27.89	27.94	3968092
2025-08-12	28.03	28.24	28.02	28.24	2021648
2025-08-13	28.29	28.47	28.27	28.45	3647798
2025-08-14	28.33	28.39	28.22	28.37	2647030
2025-08-15	28.40	28.40	28.24	28.27	3855450
2025-08-18	28.23	28.32	28.22	28.27	2500895
2025-08-19	28.28	28.51	28.28	28.40	2821345
2025-08-20	28.43	28.54	28.38	28.48	4974939
2025-08-21	28.39	28.45	28.29	28.39	1455217
2025-08-22	28.51	28.88	28.51	28.79	3102256
2025-08-25	28.73	28.78	28.58	28.58	2883259
2025-08-26	28.55	28.69	28.54	28.68	1653539
2025-08-27	28.65	28.80	28.63	28.76	2386577
2025-08-28	28.79	28.79	28.65	28.75	1650260
2025-08-29	28.76	28.83	28.67	28.75	2972973
2025-09-02	28.57	28.65	28.43	28.65	11895244
2025-09-03	28.58	28.63	28.39	28.52	3936909
2025-09-04	28.58	28.76	28.51	28.74	2257760
2025-09-05	28.78	28.88	28.54	28.66	4238071
2025-09-08	28.65	28.66	28.48	28.66	4659184
2025-09-09	28.61	28.68	28.57	28.65	3558511
2025-09-10	28.77	28.89	28.71	28.80	4048622
2025-09-11	28.83	29.16	28.83	29.15	3129340
2025-09-12	29.08	29.13	28.92	28.94	2073675
2025-09-15	29.01	29.03	28.85	28.88	2631707
2025-09-16	28.94	28.99	28.79	28.86	2477125
2025-09-17	28.90	29.18	28.81	28.96	3244460
2025-09-18	29.02	29.16	28.95	29.10	3512689
2025-09-19	29.12	29.18	28.96	29.05	2793740
2025-09-22	28.99	29.15	28.96	29.09	2285991
2025-09-23	29.10	29.30	29.09	29.00	2201574
2025-09-24	29.01	29.05	28.90	28.92	3057720
2025-09-25	28.86	28.89	28.69	28.78	3115150
2025-09-26	28.88	29.05	28.87	29.02	2120977
2025-09-29	29.13	29.13	28.94	29.03	3072118
2025-09-30	28.99	29.14	28.91	29.11	2659194
2025-10-01	29.05	29.20	29.03	29.17	2776547
2025-10-02	29.10	29.21	29.04	29.14	2290462
2025-10-03	29.20	29.40	29.17	29.26	2023256
2025-10-06	29.35	29.36	29.19	29.23	1950070
2025-10-07	29.29	29.31	29.07	29.14	3120667
2025-10-08	29.17	29.23	29.05	29.17	1400309
2025-10-09	29.22	29.24	28.93	28.99	2436974
2025-10-10	29.07	29.13	28.45	28.46	2965818
2025-10-13	28.62	28.84	28.62	28.77	1829585
2025-10-14	28.59	29.14	28.56	29.01	3587208
2025-10-15	29.15	29.33	28.90	29.11	3924622
2025-10-16	29.15	29.17	28.75	28.83	4052148
2025-10-17	28.85	29.01	28.80	28.96	3817297
2025-10-20	29.08	29.21	29.07	29.19	2686891
2025-10-21	29.19	29.31	29.12	29.20	2489452
2025-10-22	29.22	29.22	28.96	29.09	4911963
2025-10-23	29.11	29.25	29.05	29.20	2555846
2025-10-24	29.38	29.42	29.31	29.33	2690085

Explore More About SCHV

Coins representing dividend payouts and trends

SCHV Dividend History

Discover Schwab U.S. Large-Cap's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

SCHV Stock Split History

Discover Schwab U.S. Large-Cap's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

SCHV Historical Prices

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

Web Analytics