SCHX Historical Prices

Summary

Key Stock Metrics

19.00

(April 7, 2025)

52-Week Low

27.54

(January 28, 2026)

52-Week High

27.54

(January 28, 2026)

All-Time High

27.40

(February 2, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2009-11-03	4.05	4.12	3.92	4.09	319926
2009-11-04	4.13	4.16	4.10	4.10	246174
2009-11-05	4.14	4.18	4.13	4.18	272778
2009-11-06	4.17	4.22	4.15	4.19	578790
2009-11-09	4.25	4.41	4.23	4.28	895128
2009-11-10	4.28	4.30	4.27	4.28	595704
2009-11-11	4.32	4.34	4.29	4.31	704766
2009-11-12	4.33	4.33	4.26	4.27	577116
2009-11-13	4.28	4.30	4.26	4.29	1302690
2009-11-16	4.32	4.37	4.32	4.35	1222188
2009-11-17	4.34	4.36	4.33	4.35	729084
2009-11-18	4.35	4.36	4.33	4.35	836046
2009-11-19	4.33	4.33	4.27	4.30	1039296
2009-11-20	4.28	4.29	4.26	4.28	763344
2009-11-23	4.33	4.36	4.32	4.33	668814
2009-11-24	4.34	4.34	4.30	4.33	741732
2009-11-25	4.35	4.36	4.33	4.35	790656
2009-11-27	4.25	4.31	4.23	4.28	1035288
2009-11-30	4.28	4.30	4.26	4.30	1081740
2009-12-01	4.33	4.36	4.33	4.34	1445202
2009-12-02	4.36	4.37	4.33	4.35	467814
2009-12-03	4.36	4.38	4.31	4.32	462870
2009-12-04	4.37	4.39	4.31	4.34	1313706
2009-12-07	4.34	4.36	4.32	4.33	1180806
2009-12-08	4.31	4.31	4.28	4.29	1819770
2009-12-09	4.29	4.30	4.27	4.30	958626
2009-12-10	4.33	4.34	4.32	4.32	752016
2009-12-11	4.35	4.35	4.33	4.34	573558
2009-12-14	4.38	4.38	4.36	4.38	763182
2009-12-15	4.37	4.38	4.35	4.35	472710
2009-12-16	4.38	4.39	4.36	4.36	349710
2009-12-17	4.34	4.34	4.31	4.32	754470
2009-12-18	4.34	4.34	4.30	4.34	800934
2009-12-21	4.36	4.40	4.36	4.38	549882
2009-12-22	4.40	4.41	4.39	4.40	668352
2009-12-23	4.41	4.41	4.39	4.40	644208
2009-12-24	4.42	4.43	4.41	4.43	368040
2009-12-28	4.44	4.44	4.42	4.42	576672
2009-12-29	4.44	4.44	4.43	4.43	663444
2009-12-30	4.41	4.43	4.41	4.42	902706
2009-12-31	4.44	4.44	4.38	4.38	1179720
2010-01-04	4.42	4.45	4.41	4.45	1453308
2010-01-05	4.45	4.47	4.44	4.46	781992
2010-01-06	4.47	4.48	4.46	4.47	552324
2010-01-07	4.47	4.49	4.45	4.49	535302
2010-01-08	4.48	4.50	4.47	4.50	1043688
2010-01-11	4.52	4.52	4.49	4.51	1072644
2010-01-12	4.48	4.48	4.45	4.46	878574
2010-01-13	4.48	4.51	4.45	4.51	955260
2010-01-14	4.50	4.52	4.49	4.51	652926
2010-01-15	4.51	4.51	4.45	4.46	1003872
2010-01-19	4.46	4.52	4.46	4.52	1020030
2010-01-20	4.49	4.49	4.44	4.48	1368090
2010-01-21	4.48	4.49	4.39	4.39	1365318
2010-01-22	4.38	4.39	4.29	4.30	920592
2010-01-25	4.34	4.34	4.30	4.32	908946
2010-01-26	4.30	4.34	4.29	4.30	470268
2010-01-27	4.29	4.32	4.27	4.32	681414
2010-01-28	4.34	4.34	4.24	4.27	723816
2010-01-29	4.29	4.32	4.23	4.23	739296
2010-02-01	4.26	4.29	4.25	4.29	2116302
2010-02-02	4.30	4.35	4.28	4.34	823854
2010-02-03	4.32	4.34	4.31	4.32	579810
2010-02-04	4.29	4.29	4.18	4.18	950832
2010-02-05	4.19	4.20	4.11	4.20	1805544
2010-02-08	4.20	4.22	4.16	4.16	781044
2010-02-09	4.22	4.25	4.18	4.22	880428
2010-02-10	4.21	4.23	4.18	4.21	943524
2010-02-11	4.21	4.26	4.18	4.25	1026870
2010-02-12	4.21	4.25	4.20	4.25	1066320
2010-02-16	4.29	4.32	4.27	4.32	1279980
2010-02-17	4.35	4.35	4.33	4.34	801672
2010-02-18	4.34	4.38	4.34	4.37	996918
2010-02-19	4.36	4.39	4.35	4.38	723342
2010-02-22	4.40	4.40	4.37	4.37	1155348
2010-02-23	4.37	4.38	4.32	4.33	588048
2010-02-24	4.34	4.37	4.33	4.36	628350
2010-02-25	4.31	4.36	4.29	4.36	1470234
2010-02-26	4.37	4.38	4.34	4.37	574308
2010-03-01	4.39	4.41	4.38	4.41	997260
2010-03-02	4.43	4.44	4.42	4.43	2702178
2010-03-03	4.44	4.45	4.42	4.43	1161918
2010-03-04	4.44	4.44	4.42	4.44	3172224
2010-03-05	4.47	4.51	4.46	4.50	1070796
2010-03-08	4.51	4.51	4.50	4.50	747576
2010-03-09	4.49	4.53	4.49	4.51	904188
2010-03-10	4.52	4.54	4.51	4.53	999054
2010-03-11	4.52	4.55	4.51	4.55	599142
2010-03-12	4.57	4.57	4.54	4.55	951030
2010-03-15	4.55	4.55	4.52	4.55	765096
2010-03-16	4.57	4.59	4.55	4.59	989712
2010-03-17	4.60	4.63	4.60	4.61	1148946
2010-03-18	4.62	4.62	4.59	4.61	879408
2010-03-19	4.62	4.62	4.57	4.58	825840
2010-03-22	4.55	4.60	4.54	4.59	1112874
2010-03-23	4.60	4.63	4.59	4.63	1044168
2010-03-24	4.61	4.62	4.60	4.60	1163340
2010-03-25	4.63	4.65	4.59	4.59	1427202
2010-03-26	4.61	4.62	4.58	4.60	2439048
2010-03-29	4.62	4.63	4.61	4.62	992382
2010-03-30	4.63	4.64	4.61	4.62	735216
2010-03-31	4.61	4.63	4.60	4.61	784074
2010-04-01	4.65	4.66	4.62	4.64	931500
2010-04-05	4.66	4.68	4.65	4.68	1373286
2010-04-06	4.67	4.70	4.67	4.69	1524102
2010-04-07	4.69	4.69	4.65	4.66	1429692
2010-04-08	4.66	4.69	4.64	4.68	1381860
2010-04-09	4.69	4.71	4.68	4.71	1243428
2010-04-12	4.72	4.73	4.71	4.72	1276920
2010-04-13	4.72	4.73	4.69	4.72	1521936
2010-04-14	4.75	4.78	4.73	4.78	1958310
2010-04-15	4.77	4.79	4.77	4.78	1894416
2010-04-16	4.77	4.77	4.68	4.71	1988316
2010-04-19	4.69	4.72	4.67	4.72	2146980
2010-04-20	4.75	4.76	4.73	4.76	2072802
2010-04-21	4.77	4.77	4.73	4.75	1552596
2010-04-22	4.72	4.77	4.69	4.77	1632942
2010-04-23	4.77	4.80	4.76	4.80	1725960
2010-04-26	4.81	4.81	4.78	4.78	1636776
2010-04-27	4.76	4.78	4.66	4.67	1653696
2010-04-28	4.70	4.71	4.66	4.70	1348650
2010-04-29	4.74	4.77	4.73	4.76	1497012
2010-04-30	4.77	4.77	4.68	4.68	914262
2010-05-03	4.71	4.76	4.70	4.75	1605456
2010-05-04	4.69	4.69	4.61	4.63	1772070
2010-05-05	4.59	4.64	4.46	4.60	3647268
2010-05-06	4.58	5.00	0.02	4.44	2728074
2010-05-07	4.43	4.48	4.32	4.39	2426742
2010-05-10	4.56	4.59	4.53	4.57	1913886
2010-05-11	4.53	4.62	4.52	4.56	1136670
2010-05-12	4.58	4.63	4.57	4.63	1134762
2010-05-13	4.62	4.64	4.57	4.57	1066338
2010-05-14	4.54	4.54	4.45	4.49	1000746
2010-05-17	4.50	4.51	4.41	4.49	931344
2010-05-18	4.53	4.54	4.41	4.43	1121112
2010-05-19	4.40	4.44	4.35	4.40	1160424
2010-05-20	4.30	4.33	4.23	4.23	1819092
2010-05-21	4.17	4.31	4.16	4.30	2399724
2010-05-24	4.28	4.31	4.24	4.24	774864
2010-05-25	4.14	4.25	4.11	4.25	1479498
2010-05-26	4.28	4.31	4.22	4.22	1592022
2010-05-27	4.31	4.37	4.29	4.37	2674812
2010-05-28	4.37	4.37	4.30	4.31	811902
2010-06-01	4.27	4.34	4.23	4.24	1597758
2010-06-02	4.27	4.34	4.25	4.34	1620024
2010-06-03	4.36	4.38	4.33	4.37	1038084
2010-06-04	4.28	4.31	4.20	4.22	1140072
2010-06-07	4.23	4.24	4.16	4.16	1340784
2010-06-08	4.17	4.21	4.13	4.20	1355988
2010-06-09	4.23	4.27	4.17	4.18	693354
2010-06-10	4.26	4.31	4.25	4.30	974586
2010-06-11	4.27	4.33	4.27	4.33	645474
2010-06-14	4.36	4.39	4.32	4.33	2589576
2010-06-15	4.36	4.42	4.35	4.42	1071966
2010-06-16	4.40	4.44	4.39	4.42	843624
2010-06-17	4.44	4.44	4.39	4.43	852666
2010-06-18	4.44	4.45	4.42	4.43	480432
2010-06-21	4.47	4.47	4.38	4.40	1499256
2010-06-22	4.40	4.42	4.32	4.33	522540
2010-06-23	4.33	4.34	4.28	4.31	2021052
2010-06-24	4.29	4.29	4.23	4.24	1181712
2010-06-25	4.25	4.28	4.22	4.26	1060392
2010-06-28	4.27	4.28	4.23	4.25	1331988
2010-06-29	4.19	4.19	4.09	4.11	2273604
2010-06-30	4.11	4.14	4.07	4.07	1116786
2010-07-01	4.08	4.09	4.00	4.06	1760844
2010-07-02	4.08	4.08	4.02	4.04	1105050
2010-07-06	4.09	4.12	4.02	4.06	1662444
2010-07-07	4.07	4.19	4.07	4.19	1326132
2010-07-08	4.22	4.23	4.18	4.23	780534
2010-07-09	4.23	4.26	4.23	4.26	533382
2010-07-12	4.25	4.27	4.23	4.26	659976
2010-07-13	4.31	4.34	4.30	4.33	1922520
2010-07-14	4.32	4.35	4.30	4.33	945222
2010-07-15	4.33	4.34	4.27	4.33	825222
2010-07-16	4.30	4.31	4.20	4.21	1211892
2010-07-19	4.23	4.24	4.20	4.23	1439904
2010-07-20	4.18	4.28	4.18	4.28	1058070
2010-07-21	4.31	4.31	4.21	4.22	1120368
2010-07-22	4.28	4.34	4.28	4.32	768420
2010-07-23	4.31	4.36	4.30	4.35	580482
2010-07-26	4.37	4.41	4.36	4.41	939114
2010-07-27	4.43	4.43	4.39	4.40	1081410
2010-07-28	4.39	4.41	4.36	4.37	768582
2010-07-29	4.40	4.41	4.32	4.35	875604
2010-07-30	4.31	4.37	4.30	4.36	1091892
2010-08-02	4.42	4.46	4.40	4.45	824766
2010-08-03	4.44	4.45	4.41	4.43	749832
2010-08-04	4.44	4.46	4.43	4.46	1560816
2010-08-05	4.43	4.46	4.43	4.45	1435368
2010-08-06	4.41	4.44	4.38	4.44	1494420
2010-08-09	4.46	4.47	4.44	4.46	1814016
2010-08-10	4.42	4.45	4.40	4.43	1380948
2010-08-11	4.37	4.37	4.31	4.31	1457160
2010-08-12	4.25	4.31	4.25	4.29	1358496
2010-08-13	4.28	4.30	4.27	4.27	689358
2010-08-16	4.25	4.29	4.23	4.27	656880
2010-08-17	4.31	4.36	4.30	4.33	748896
2010-08-18	4.33	4.36	4.30	4.34	981618
2010-08-19	4.32	4.32	4.25	4.26	1209228
2010-08-20	4.25	4.25	4.22	4.25	915780
2010-08-23	4.27	4.29	4.23	4.23	917046
2010-08-24	4.18	4.20	4.15	4.17	974478
2010-08-25	4.14	4.20	4.12	4.18	1352046
2010-08-26	4.21	4.21	4.14	4.16	849426
2010-08-27	4.18	4.22	4.12	4.22	872046
2010-08-30	4.21	4.22	4.16	4.16	2083806
2010-08-31	4.15	4.19	4.13	4.16	725148
2010-09-01	4.22	4.29	4.21	4.29	1051356
2010-09-02	4.30	4.33	4.29	4.33	1099524
2010-09-03	4.37	4.39	4.34	4.38	1417902
2010-09-07	4.36	4.37	4.33	4.33	1057626
2010-09-08	4.34	4.38	4.34	4.36	1076736
2010-09-09	4.41	4.41	4.37	4.38	824784
2010-09-10	4.39	4.41	4.38	4.40	619368
2010-09-13	4.45	4.46	4.43	4.45	2540052
2010-09-14	4.44	4.47	4.43	4.45	582228
2010-09-15	4.44	4.47	4.43	4.47	668118
2010-09-16	4.46	4.47	4.44	4.47	439854
2010-09-17	4.49	4.49	4.46	4.47	653592
2010-09-20	4.46	4.52	4.45	4.51	1248906
2010-09-21	4.52	4.54	4.49	4.50	993480
2010-09-22	4.50	4.52	4.47	4.48	944826
2010-09-23	4.45	4.49	4.44	4.45	816342
2010-09-24	4.50	4.54	4.49	4.54	1060032
2010-09-27	4.54	4.55	4.51	4.52	594768
2010-09-28	4.52	4.55	4.48	4.54	764988
2010-09-29	4.53	4.54	4.51	4.53	535788
2010-09-30	4.55	4.58	4.49	4.52	1160676
2010-10-01	4.55	4.55	4.51	4.54	922470
2010-10-04	4.53	4.54	4.48	4.50	1060026
2010-10-05	4.54	4.60	4.54	4.59	1168074
2010-10-06	4.59	4.60	4.57	4.58	793068
2010-10-07	4.61	4.61	4.56	4.58	754176
2010-10-08	4.59	4.62	4.57	4.61	832896
2010-10-11	4.62	4.62	4.60	4.61	838446
2010-10-12	4.60	4.64	4.57	4.63	903408
2010-10-13	4.66	4.69	4.65	4.66	1289874
2010-10-14	4.66	4.67	4.62	4.65	936360
2010-10-15	4.68	4.68	4.62	4.65	782484
2010-10-18	4.66	4.69	4.65	4.68	912120
2010-10-19	4.64	4.66	4.59	4.61	1246242
2010-10-20	4.63	4.68	4.62	4.66	750528
2010-10-21	4.68	4.71	4.64	4.67	886896
2010-10-22	4.68	4.68	4.67	4.68	326484
2010-10-25	4.71	4.73	4.69	4.69	878670
2010-10-26	4.67	4.70	4.66	4.69	617364
2010-10-27	4.67	4.69	4.64	4.69	607224
2010-10-28	4.71	4.71	4.67	4.69	538998
2010-10-29	4.69	4.70	4.68	4.69	406536
2010-11-01	4.72	4.74	4.67	4.69	1213950
2010-11-02	4.73	4.74	4.72	4.73	832878
2010-11-03	4.74	4.75	4.70	4.75	1039674
2010-11-04	4.80	4.84	4.80	4.84	934182
2010-11-05	4.85	4.87	4.84	4.86	791388
2010-11-08	4.85	4.86	4.83	4.85	1362642
2010-11-09	4.87	4.87	4.80	4.82	1059078
2010-11-10	4.82	4.84	4.78	4.84	1374144
2010-11-11	4.80	4.83	4.79	4.82	481578
2010-11-12	4.79	4.81	4.74	4.76	1187838
2010-11-15	4.78	4.80	4.75	4.76	725880
2010-11-16	4.73	4.73	4.66	4.68	2178198
2010-11-17	4.68	4.70	4.68	4.69	922998
2010-11-18	4.73	4.77	4.73	4.76	866946
2010-11-19	4.75	4.77	4.73	4.77	1133700
2010-11-22	4.75	4.77	4.72	4.77	1462536
2010-11-23	4.72	4.72	4.68	4.70	1750014
2010-11-24	4.73	4.77	4.73	4.77	1105248
2010-11-26	4.73	4.75	4.72	4.74	665136
2010-11-29	4.71	4.74	4.68	4.73	1190748
2010-11-30	4.69	4.73	4.68	4.70	948282
2010-12-01	4.77	4.81	4.77	4.80	1525416
2010-12-02	4.81	4.86	4.81	4.86	6112248
2010-12-03	4.85	4.88	4.84	4.88	1337718
2010-12-06	4.87	4.88	4.86	4.87	1300230
2010-12-07	4.92	4.92	4.87	4.88	1103202
2010-12-08	4.88	4.89	4.86	4.89	1316334
2010-12-09	4.92	4.92	4.88	4.91	820086
2010-12-10	4.92	4.94	4.91	4.94	1096632
2010-12-13	4.97	4.97	4.94	4.94	3947862
2010-12-14	4.95	4.96	4.93	4.94	970908
2010-12-15	4.94	4.95	4.91	4.92	1206168
2010-12-16	4.93	4.95	4.90	4.95	567456
2010-12-17	4.95	4.96	4.94	4.96	613278
2010-12-20	4.95	4.96	4.92	4.95	838242
2010-12-21	4.97	4.98	4.96	4.98	693312
2010-12-22	4.98	5.00	4.98	5.00	665928
2010-12-23	4.99	4.99	4.98	4.99	779718
2010-12-27	4.97	4.99	4.96	4.99	675936
2010-12-28	5.00	5.00	4.98	4.99	905994
2010-12-29	5.00	5.01	5.00	5.00	1050570
2010-12-30	4.99	5.01	4.99	5.00	774780
2010-12-31	4.99	5.00	4.98	4.99	1153674
2011-01-03	5.04	5.07	5.03	5.05	1301418
2011-01-04	5.06	5.06	5.01	5.04	3580074
2011-01-05	5.03	5.07	5.02	5.07	1107468
2011-01-06	5.07	5.07	5.04	5.06	1182750
2011-01-07	5.07	5.07	5.01	5.05	1288290
2011-01-10	5.03	5.05	5.01	5.04	949650
2011-01-11	5.06	5.07	5.04	5.06	1277718
2011-01-12	5.09	5.11	5.08	5.11	1349538
2011-01-13	5.11	5.11	5.09	5.10	1106100
2011-01-14	5.09	5.14	5.09	5.14	1022754
2011-01-18	5.13	5.15	5.13	5.15	1258938
2011-01-19	5.14	5.14	5.08	5.09	1109616
2011-01-20	5.08	5.09	5.05	5.08	1200294
2011-01-21	5.12	5.12	5.09	5.09	913926
2011-01-24	5.09	5.13	5.09	5.12	863904
2011-01-25	5.11	5.13	5.09	5.12	1586166
2011-01-26	5.14	5.16	5.13	5.15	1043496
2011-01-27	5.15	5.17	5.14	5.16	971118
2011-01-28	5.17	5.17	5.07	5.07	1425042
2011-01-31	5.09	5.12	5.08	5.11	1999374
2011-02-01	5.14	5.20	5.14	5.19	2388858
2011-02-02	5.18	5.19	5.17	5.18	2817918
2011-02-03	5.18	5.20	5.15	5.19	1393638
2011-02-04	5.20	5.21	5.17	5.21	932394
2011-02-07	5.22	5.26	5.22	5.24	2152896
2011-02-08	5.25	5.27	5.23	5.26	2318094
2011-02-09	5.25	5.27	5.23	5.25	1890342
2011-02-10	5.22	5.26	5.22	5.25	1495986
2011-02-11	5.24	5.29	5.24	5.29	1413846
2011-02-14	5.29	5.31	5.28	5.30	1451874
2011-02-15	5.29	5.29	5.27	5.28	1459614
2011-02-16	5.30	5.32	5.29	5.32	1463994
2011-02-17	5.30	5.34	5.30	5.34	1858170
2011-02-18	5.34	5.35	5.33	5.34	1631208
2011-02-22	5.29	5.31	5.22	5.23	1900914
2011-02-23	5.23	5.24	5.16	5.20	3472644
2011-02-24	5.19	5.21	5.14	5.19	1444908
2011-02-25	5.22	5.26	5.22	5.25	1613688
2011-02-28	5.27	5.29	5.26	5.28	6979050
2011-03-01	5.31	5.31	5.20	5.20	2083200
2011-03-02	5.19	5.23	5.19	5.21	1173564
2011-03-03	5.26	5.30	5.26	5.30	1228746
2011-03-04	5.30	5.30	5.23	5.26	3129720
2011-03-07	5.32	5.32	5.19	5.22	1678026
2011-03-08	5.23	5.28	5.21	5.26	1120014
2011-03-09	5.25	5.27	5.22	5.25	1135236
2011-03-10	5.20	5.20	5.15	5.16	2071452
2011-03-11	5.14	5.21	5.14	5.19	1260726
2011-03-14	5.16	5.18	5.12	5.16	1982562
2011-03-15	5.03	5.13	5.02	5.11	3514626
2011-03-16	5.09	5.10	4.98	5.01	2235294
2011-03-17	5.09	5.10	5.05	5.07	1489362
2011-03-18	5.14	5.14	5.09	5.10	2121204
2011-03-21	5.14	5.16	5.13	5.15	1810176
2011-03-22	5.15	5.15	5.13	5.13	806208
2011-03-23	5.12	5.16	5.10	5.15	877554
2011-03-24	5.18	5.20	5.15	5.20	1137858
2011-03-25	5.21	5.24	5.20	5.22	1113924
2011-03-28	5.23	5.24	5.20	5.20	1022142
2011-03-29	5.20	5.24	5.18	5.24	1347930
2011-03-30	5.27	5.29	5.26	5.28	877896
2011-03-31	5.27	5.28	5.26	5.27	2193234
2011-04-01	5.31	5.32	5.28	5.30	1503372
2011-04-04	5.31	5.31	5.29	5.30	1484988
2011-04-05	5.29	5.32	5.29	5.30	1412226
2011-04-06	5.33	5.33	5.29	5.31	1492716
2011-04-07	5.31	5.32	5.28	5.30	1989690
2011-04-08	5.32	5.32	5.26	5.28	901626
2011-04-11	5.29	5.30	5.25	5.26	3929820
2011-04-12	5.24	5.24	5.20	5.22	4941042
2011-04-13	5.25	5.25	5.21	5.23	1474998
2011-04-14	5.20	5.24	5.18	5.23	1380654
2011-04-15	5.24	5.26	5.22	5.25	2223318
2011-04-18	5.20	5.20	5.15	5.19	1615836
2011-04-19	5.20	5.22	5.19	5.22	935844
2011-04-20	5.28	5.30	5.28	5.29	1340856
2011-04-21	5.32	5.32	5.30	5.32	910284
2011-04-25	5.32	5.32	5.30	5.31	1167456
2011-04-26	5.33	5.37	5.33	5.36	998760
2011-04-27	5.37	5.40	5.35	5.39	2004246
2011-04-28	5.39	5.42	5.39	5.42	812058
2011-04-29	5.42	5.43	5.41	5.43	995760
2011-05-02	5.45	5.46	5.41	5.42	1911474
2011-05-03	5.41	5.42	5.37	5.40	912504
2011-05-04	5.39	5.39	5.33	5.36	1515204
2011-05-05	5.33	5.36	5.29	5.32	1496934
2011-05-06	5.37	5.39	5.32	5.34	2182218
2011-05-09	5.34	5.38	5.33	5.36	1903548
2011-05-10	5.38	5.42	5.37	5.41	1142370
2011-05-11	5.40	5.40	5.33	5.35	3316770
2011-05-12	5.34	5.38	5.31	5.38	1759674
2011-05-13	5.38	5.38	5.32	5.33	666864
2011-05-16	5.32	5.35	5.29	5.30	1286700
2011-05-17	5.28	5.30	5.25	5.30	1504032
2011-05-18	5.30	5.35	5.29	5.34	1548228
2011-05-19	5.36	5.37	5.33	5.36	2143044
2011-05-20	5.35	5.35	5.31	5.32	2037774
2011-05-23	5.25	5.27	5.24	5.25	1300098
2011-05-24	5.26	5.28	5.24	5.25	1518804
2011-05-25	5.23	5.29	5.23	5.27	1701942
2011-05-26	5.25	5.30	5.24	5.29	780042
2011-05-27	5.31	5.33	5.30	5.32	803370
2011-05-31	5.37	5.37	5.33	5.37	1380288
2011-06-01	5.36	5.36	5.25	5.25	2087004
2011-06-02	5.26	5.27	5.22	5.25	1564596
2011-06-03	5.19	5.23	5.18	5.20	3748692
2011-06-06	5.18	5.19	5.13	5.14	1877388
2011-06-07	5.16	5.17	5.13	5.13	1813866
2011-06-08	5.13	5.14	5.10	5.11	1509696
2011-06-09	5.12	5.17	5.11	5.15	724014
2011-06-10	5.13	5.13	5.06	5.07	2842932
2011-06-13	5.08	5.10	5.05	5.07	1300686
2011-06-14	5.12	5.16	5.12	5.14	1755474
2011-06-15	5.10	5.11	5.04	5.05	1502022
2011-06-16	5.05	5.08	5.02	5.05	1180524
2011-06-17	5.11	5.11	5.05	5.07	831042
2011-06-20	5.03	5.08	5.03	5.07	765690
2011-06-21	5.10	5.15	5.09	5.14	1055568
2011-06-22	5.13	5.16	5.11	5.11	2200728
2011-06-23	5.06	5.10	5.02	5.10	1707654
2011-06-24	5.10	5.10	5.04	5.05	697566
2011-06-27	5.05	5.10	5.04	5.09	919860
2011-06-28	5.11	5.16	5.10	5.15	491646
2011-06-29	5.18	5.21	5.16	5.20	882990
2011-06-30	5.22	5.26	5.21	5.25	1455486
2011-07-01	5.25	5.33	5.24	5.33	1968558
2011-07-05	5.32	5.33	5.31	5.32	911934
2011-07-06	5.31	5.33	5.30	5.33	743598
2011-07-07	5.38	5.40	5.37	5.39	821004
2011-07-08	5.33	5.35	5.31	5.35	977712
2011-07-11	5.29	5.30	5.24	5.25	1025910
2011-07-12	5.24	5.28	5.23	5.23	937812
2011-07-13	5.26	5.30	5.23	5.25	1248432
2011-07-14	5.26	5.28	5.20	5.21	1025556
2011-07-15	5.24	5.24	5.20	5.24	819348
2011-07-18	5.22	5.22	5.16	5.20	1819530
2011-07-19	5.23	5.28	5.23	5.28	1872816
2011-07-20	5.29	5.30	5.27	5.28	1024842
2011-07-21	5.31	5.36	5.30	5.35	1300374
2011-07-22	5.35	5.36	5.32	5.35	1101066
2011-07-25	5.30	5.35	5.30	5.32	1538022
2011-07-26	5.32	5.33	5.29	5.30	862176
2011-07-27	5.27	5.27	5.18	5.19	2313762
2011-07-28	5.19	5.24	5.17	5.18	1372188
2011-07-29	5.13	5.19	5.10	5.13	1981800
2011-08-01	5.21	5.22	5.08	5.12	3962760
2011-08-02	5.09	5.12	4.99	4.99	2417676
2011-08-03	5.00	5.02	4.91	5.02	3265044
2011-08-04	4.95	4.95	4.77	4.77	4230630
2011-08-05	4.83	4.84	4.64	4.76	8365326
2011-08-08	4.64	4.68	4.44	4.45	5691168
2011-08-09	4.53	4.66	4.37	4.66	5920944
2011-08-10	4.58	4.61	4.45	4.46	3584952
2011-08-11	4.50	4.72	4.49	4.66	3340434
2011-08-12	4.73	4.73	4.66	4.70	3792822
2011-08-15	4.74	4.80	4.73	4.79	2078754
2011-08-16	4.75	4.79	4.70	4.75	1966590
2011-08-17	4.78	4.81	4.72	4.75	2163324
2011-08-18	4.63	4.63	4.50	4.54	4606584
2011-08-19	4.48	4.59	4.46	4.47	2889240
2011-08-22	4.57	4.57	4.46	4.47	1884768
2011-08-23	4.49	4.62	4.47	4.62	2590800
2011-08-24	4.61	4.68	4.60	4.68	958776
2011-08-25	4.71	4.73	4.59	4.61	1089528
2011-08-26	4.58	4.70	4.52	4.68	1505856
2011-08-29	4.74	4.82	4.74	4.81	1347078
2011-08-30	4.80	4.86	4.75	4.83	1048320
2011-08-31	4.86	4.90	4.82	4.86	2248044
2011-09-01	4.86	4.89	4.79	4.80	1753686
2011-09-02	4.70	4.72	4.66	4.67	1312452
2011-09-06	4.55	4.64	4.54	4.64	1089798
2011-09-07	4.71	4.77	4.70	4.77	1014396
2011-09-08	4.75	4.80	4.71	4.72	763920
2011-09-09	4.67	4.68	4.58	4.60	1484064
2011-09-12	4.54	4.63	4.53	4.63	1259778
2011-09-13	4.64	4.69	4.61	4.67	4899594
2011-09-14	4.70	4.79	4.63	4.74	1469106
2011-09-15	4.79	4.82	4.75	4.82	2421864
2011-09-16	4.84	4.86	4.80	4.85	1818948
2011-09-19	4.74	4.80	4.71	4.78	2273904
2011-09-20	4.79	4.84	4.76	4.77	656970
2011-09-21	4.76	4.78	4.62	4.62	1454418
2011-09-22	4.50	4.53	4.42	4.47	3171996
2011-09-23	4.45	4.52	4.44	4.50	1453248
2011-09-26	4.55	4.61	4.48	4.60	1427730
2011-09-27	4.70	4.74	4.63	4.66	1643484
2011-09-28	4.67	4.69	4.55	4.56	1223856
2011-09-29	4.63	4.66	4.51	4.59	1201548
2011-09-30	4.53	4.57	4.48	4.48	1318428
2011-10-03	4.45	4.51	4.34	4.34	3084510
2011-10-04	4.29	4.45	4.24	4.44	3372780
2011-10-05	4.46	4.54	4.41	4.53	2343270
2011-10-06	4.53	4.61	4.50	4.61	1633356
2011-10-07	4.63	4.64	4.55	4.57	1660182
2011-10-10	4.66	4.73	4.66	4.73	4040412
2011-10-11	4.71	4.75	4.70	4.73	1927488
2011-10-12	4.77	4.83	4.76	4.78	1627302
2011-10-13	4.75	4.78	4.71	4.77	1023858
2011-10-14	4.84	4.85	4.80	4.85	2619372
2011-10-17	4.82	4.83	4.75	4.76	1684338
2011-10-18	4.75	4.89	4.72	4.85	2703168
2011-10-19	4.85	4.87	4.78	4.79	1281234
2011-10-20	4.80	4.83	4.74	4.81	1678494
2011-10-21	4.87	4.91	4.86	4.90	1299900
2011-10-24	4.91	4.98	4.91	4.97	2225580
2011-10-25	4.96	4.96	4.86	4.88	2235642
2011-10-26	4.93	4.94	4.84	4.92	3211998
2011-10-27	5.06	5.13	5.02	5.05	3940752
2011-10-28	5.07	5.10	5.06	5.09	2988918
2011-10-31	5.04	5.04	4.97	4.97	1396812
2011-11-01	4.83	4.89	4.81	4.82	6311382
2011-11-02	4.90	4.93	4.86	4.91	3619464
2011-11-03	4.97	5.01	4.90	5.00	956112
2011-11-04	4.97	4.98	4.92	4.98	1606272
2011-11-07	4.98	5.01	4.92	5.00	1068060
2011-11-08	5.03	5.07	4.98	5.06	1450236
2011-11-09	4.95	4.97	4.87	4.88	3472590
2011-11-10	4.94	4.94	4.87	4.92	9021750
2011-11-11	4.98	5.02	4.98	5.01	1490640
2011-11-14	5.00	5.00	4.95	4.97	793428
2011-11-15	4.95	5.02	4.94	4.99	1954884
2011-11-16	4.94	5.00	4.91	4.92	1781484
2011-11-17	4.91	4.91	4.80	4.84	1262922
2011-11-18	4.85	4.86	4.81	4.83	3022686
2011-11-21	4.76	4.77	4.70	4.74	1642428
2011-11-22	4.73	4.75	4.70	4.72	1383552
2011-11-23	4.68	4.68	4.62	4.62	1047288
2011-11-25	4.62	4.66	4.61	4.61	690738
2011-11-28	4.74	4.76	4.71	4.74	2157336
2011-11-29	4.75	4.78	4.74	4.75	1939236
2011-11-30	4.89	4.96	4.88	4.95	4415508
2011-12-01	4.94	4.97	4.93	4.95	695424
2011-12-02	5.00	5.01	4.94	4.95	1899846
2011-12-05	5.02	5.04	4.97	5.00	1465626
2011-12-06	5.01	5.03	4.98	5.00	1019310
2011-12-07	4.98	5.03	4.95	5.01	1268388
2011-12-08	4.98	4.99	4.89	4.91	1401744
2011-12-09	4.92	5.00	4.92	4.99	1218330
2011-12-12	4.94	4.95	4.88	4.92	1484862
2011-12-13	4.94	4.97	4.85	4.87	597588
2011-12-14	4.85	4.86	4.80	4.81	780210
2011-12-15	4.86	4.87	4.82	4.83	819306
2011-12-16	4.87	4.89	4.83	4.84	2006202
2011-12-19	4.84	4.84	4.75	4.76	1306272
2011-12-20	4.83	4.91	4.83	4.90	859068
2011-12-21	4.90	4.92	4.86	4.92	799656
2011-12-22	4.94	4.96	4.93	4.96	970764
2011-12-23	4.98	5.00	4.97	5.00	765618
2011-12-27	5.00	5.02	4.99	5.01	1517784
2011-12-28	5.01	5.01	4.94	4.95	1273020
2011-12-29	4.96	5.00	4.96	4.99	1255110
2011-12-30	4.99	5.00	4.98	4.98	2522700
2012-01-03	5.06	5.08	5.04	5.05	1177512
2012-01-04	5.04	5.06	5.02	5.06	2366838
2012-01-05	5.03	5.08	5.01	5.07	1496850
2012-01-06	5.08	5.08	5.04	5.06	1089150
2012-01-09	5.07	5.08	5.05	5.07	1851876
2012-01-10	5.13	5.13	5.11	5.12	1716282
2012-01-11	5.10	5.13	5.10	5.12	1935570
2012-01-12	5.14	5.14	5.10	5.13	1169916
2012-01-13	5.10	5.11	5.07	5.11	1568580
2012-01-17	5.16	5.17	5.12	5.12	1307160
2012-01-18	5.13	5.19	5.12	5.18	1304808
2012-01-19	5.20	5.22	5.19	5.21	1509750
2012-01-20	5.21	5.22	5.19	5.22	957270
2012-01-23	5.22	5.24	5.20	5.22	834894
2012-01-24	5.19	5.22	5.18	5.21	780012
2012-01-25	5.21	5.27	5.19	5.26	985584
2012-01-26	5.29	5.30	5.22	5.23	1507794
2012-01-27	5.21	5.24	5.21	5.23	1729158
2012-01-30	5.19	5.21	5.17	5.21	1028784
2012-01-31	5.24	5.25	5.19	5.21	1097706
2012-02-01	5.25	5.29	5.25	5.26	1255536
2012-02-02	5.28	5.29	5.26	5.27	1546134
2012-02-03	5.32	5.35	5.32	5.35	1531440
2012-02-06	5.33	5.35	5.32	5.35	837180
2012-02-07	5.34	5.37	5.32	5.36	1146408
2012-02-08	5.36	5.38	5.34	5.37	1000152
2012-02-09	5.39	5.39	5.35	5.38	1238712
2012-02-10	5.33	5.35	5.32	5.34	1062984
2012-02-13	5.38	5.38	5.36	5.38	972114
2012-02-14	5.37	5.38	5.34	5.37	954408
2012-02-15	5.39	5.40	5.34	5.35	1066944
2012-02-16	5.35	5.42	5.35	5.41	964494
2012-02-17	5.43	5.43	5.41	5.42	909804
2012-02-21	5.44	5.45	5.41	5.42	667896
2012-02-22	5.42	5.43	5.40	5.41	614694
2012-02-23	5.40	5.43	5.39	5.43	766932
2012-02-24	5.45	5.45	5.43	5.44	681054
2012-02-27	5.40	5.46	5.40	5.45	711606
2012-02-28	5.46	5.47	5.44	5.47	956334
2012-02-29	5.47	5.49	5.43	5.44	937236
2012-03-01	5.45	5.48	5.45	5.48	1315776
2012-03-02	5.47	5.48	5.45	5.46	1020510
2012-03-05	5.45	5.45	5.41	5.43	909270
2012-03-06	5.38	5.38	5.34	5.35	1486638
2012-03-07	5.36	5.40	5.36	5.39	820584
2012-03-08	5.43	5.46	5.41	5.45	492966
2012-03-09	5.46	5.48	5.45	5.47	604848
2012-03-12	5.47	5.47	5.45	5.47	1235802
2012-03-13	5.50	5.56	5.48	5.56	1026342
2012-03-14	5.57	5.58	5.54	5.56	1049352
2012-03-15	5.57	5.59	5.55	5.59	1077480
2012-03-16	5.60	5.60	5.58	5.59	736152
2012-03-19	5.57	5.61	5.56	5.59	701580
2012-03-20	5.56	5.58	5.55	5.57	1036716
2012-03-21	5.58	5.58	5.56	5.57	772818
2012-03-22	5.53	5.54	5.51	5.53	1224492
2012-03-23	5.53	5.55	5.50	5.55	613044
2012-03-26	5.59	5.62	5.58	5.62	760560
2012-03-27	5.63	5.63	5.60	5.61	797862
2012-03-28	5.60	5.61	5.54	5.57	1155252
2012-03-29	5.54	5.57	5.52	5.57	1387698
2012-03-30	5.59	5.60	5.56	5.59	632754
2012-04-02	5.58	5.65	5.58	5.63	1165518
2012-04-03	5.62	5.63	5.58	5.61	562368
2012-04-04	5.57	5.57	5.53	5.55	994656
2012-04-05	5.53	5.56	5.53	5.55	804612
2012-04-09	5.48	5.51	5.47	5.49	1418904
2012-04-10	5.48	5.49	5.38	5.39	2133696
2012-04-11	5.45	5.46	5.43	5.43	3005406
2012-04-12	5.44	5.51	5.44	5.51	1559658
2012-04-13	5.50	5.50	5.44	5.44	617532
2012-04-16	5.48	5.48	5.42	5.44	1091724
2012-04-17	5.47	5.53	5.47	5.52	796104
2012-04-18	5.50	5.52	5.49	5.50	532080
2012-04-19	5.50	5.52	5.45	5.47	1000434
2012-04-20	5.49	5.51	5.47	5.48	440898
2012-04-23	5.42	5.43	5.40	5.43	1489662
2012-04-24	5.44	5.46	5.43	5.45	760098
2012-04-25	5.50	5.53	5.50	5.53	708876
2012-04-26	5.51	5.57	5.51	5.56	1011918
2012-04-27	5.59	5.59	5.55	5.58	1286652
2012-04-30	5.57	5.57	5.54	5.55	851106
2012-05-01	5.55	5.62	5.55	5.58	4140144
2012-05-02	5.56	5.58	5.54	5.57	1221024
2012-05-03	5.58	5.58	5.52	5.53	897444
2012-05-04	5.50	5.50	5.43	5.44	1700778
2012-05-07	5.41	5.46	5.41	5.44	861828
2012-05-08	5.41	5.43	5.35	5.42	1957434
2012-05-09	5.37	5.42	5.34	5.39	970794
2012-05-10	5.42	5.43	5.39	5.40	827460
2012-05-11	5.37	5.43	5.37	5.38	632226
2012-05-14	5.34	5.36	5.32	5.32	2253102
2012-05-15	5.32	5.35	5.29	5.30	886224
2012-05-16	5.31	5.34	5.27	5.27	915876
2012-05-17	5.28	5.28	5.19	5.19	1428438
2012-05-18	5.20	5.22	5.14	5.15	1501950
2012-05-21	5.16	5.23	5.15	5.23	1856406
2012-05-22	5.25	5.28	5.21	5.24	1184070
2012-05-23	5.21	5.25	5.15	5.25	952842
2012-05-24	5.26	5.27	5.21	5.26	555720
2012-05-25	5.25	5.27	5.23	5.24	613014
2012-05-29	5.29	5.31	5.27	5.30	814404
2012-05-30	5.26	5.27	5.22	5.23	1349988
2012-05-31	5.23	5.25	5.17	5.22	940488
2012-06-01	5.13	5.15	5.08	5.08	3586704
2012-06-04	5.09	5.10	5.04	5.08	2377278
2012-06-05	5.07	5.12	5.07	5.11	685758
2012-06-06	5.15	5.23	5.15	5.23	1565616
2012-06-07	5.29	5.29	5.22	5.23	1842180
2012-06-08	5.22	5.27	5.20	5.27	1254486
2012-06-11	5.32	5.32	5.20	5.21	911136
2012-06-12	5.22	5.26	5.19	5.26	688530
2012-06-13	5.24	5.28	5.21	5.23	842322
2012-06-14	5.24	5.30	5.23	5.28	1047660
2012-06-15	5.30	5.34	5.29	5.33	662880
2012-06-18	5.29	5.33	5.27	5.32	1013754
2012-06-19	5.35	5.39	5.35	5.37	1498902
2012-06-20	5.38	5.39	5.33	5.36	2198550
2012-06-21	5.37	5.37	5.24	5.24	1126740
2012-06-22	5.26	5.29	5.25	5.28	737478
2012-06-25	5.22	5.22	5.18	5.19	3371880
2012-06-26	5.21	5.24	5.18	5.22	842376
2012-06-27	5.23	5.28	5.23	5.27	464640
2012-06-28	5.24	5.26	5.20	5.26	1226646
2012-06-29	5.36	5.39	5.33	5.39	1619478
2012-07-02	5.40	5.40	5.37	5.40	1158066
2012-07-03	5.40	5.44	5.40	5.44	1372614
2012-07-05	5.43	5.44	5.40	5.42	1401444
2012-07-06	5.37	5.38	5.34	5.37	1088820
2012-07-09	5.36	5.37	5.33	5.36	799194
2012-07-10	5.38	5.39	5.30	5.31	945876
2012-07-11	5.32	5.33	5.28	5.31	1442526
2012-07-12	5.28	5.30	5.25	5.28	776334
2012-07-13	5.30	5.38	5.30	5.37	1786842
2012-07-16	5.36	5.37	5.34	5.36	988134
2012-07-17	5.38	5.40	5.32	5.40	1613868
2012-07-18	5.38	5.44	5.38	5.43	1186134
2012-07-19	5.45	5.47	5.43	5.45	1084686
2012-07-20	5.42	5.43	5.39	5.40	1443966
2012-07-23	5.32	5.36	5.30	5.34	2020614
2012-07-24	5.34	5.34	5.26	5.30	1592430
2012-07-25	5.31	5.32	5.27	5.29	1077324
2012-07-26	5.37	5.39	5.35	5.38	1414530
2012-07-27	5.40	5.49	5.40	5.48	1816008
2012-07-30	5.48	5.50	5.46	5.48	875430
2012-07-31	5.47	5.49	5.45	5.46	791448
2012-08-01	5.47	5.48	5.43	5.44	930294
2012-08-02	5.40	5.43	5.36	5.40	734946
2012-08-03	5.48	5.52	5.47	5.50	741426
2012-08-06	5.52	5.54	5.51	5.51	953886
2012-08-07	5.54	5.57	5.54	5.55	4127778
2012-08-08	5.53	5.56	5.53	5.55	740850
2012-08-09	5.55	5.57	5.54	5.56	613506
2012-08-10	5.54	5.57	5.53	5.57	583284
2012-08-13	5.56	5.57	5.54	5.56	736734
2012-08-14	5.58	5.59	5.55	5.57	1514376
2012-08-15	5.56	5.58	5.56	5.57	334854
2012-08-16	5.59	5.62	5.57	5.61	1683132
2012-08-17	5.62	5.62	5.61	5.62	780306
2012-08-20	5.61	5.62	5.60	5.62	436044
2012-08-21	5.63	5.66	5.59	5.61	1007670
2012-08-22	5.60	5.61	5.58	5.61	580326
2012-08-23	5.60	5.60	5.56	5.56	888144
2012-08-24	5.55	5.61	5.55	5.60	1003170
2012-08-27	5.61	5.62	5.59	5.60	1109922
2012-08-28	5.59	5.61	5.58	5.59	869922
2012-08-29	5.60	5.61	5.58	5.60	661464
2012-08-30	5.58	5.58	5.54	5.55	796752
2012-08-31	5.59	5.61	5.55	5.59	1425192
2012-09-04	5.58	5.60	5.54	5.58	742944
2012-09-05	5.59	5.60	5.57	5.58	1090056
2012-09-06	5.61	5.69	5.61	5.69	922512
2012-09-07	5.69	5.72	5.19	5.72	603222
2012-09-10	5.71	5.72	5.68	5.68	806556
2012-09-11	5.69	5.71	5.68	5.70	1560738
2012-09-12	5.72	5.72	5.70	5.71	1044114
2012-09-13	5.71	5.82	5.71	5.80	1926906
2012-09-14	5.82	5.86	5.81	5.83	1215054
2012-09-17	5.79	5.79	5.76	5.77	1060080
2012-09-18	5.77	5.78	5.76	5.77	446550
2012-09-19	5.79	5.79	5.76	5.78	467016
2012-09-20	5.75	5.78	5.73	5.77	579966
2012-09-21	5.81	5.81	5.77	5.77	1314504
2012-09-24	5.75	5.77	5.74	5.76	1004256
2012-09-25	5.78	5.78	5.70	5.70	1077240
2012-09-26	5.70	5.70	5.65	5.67	1231116
2012-09-27	5.69	5.73	5.68	5.72	688986
2012-09-28	5.70	5.72	5.68	5.70	1260162
2012-10-01	5.73	5.76	5.70	5.71	1157124
2012-10-02	5.73	5.74	5.69	5.72	651762
2012-10-03	5.73	5.75	5.70	5.74	1868874
2012-10-04	5.76	5.78	5.75	5.78	634062
2012-10-05	5.81	5.82	5.76	5.78	883644
2012-10-08	5.76	5.77	5.75	5.76	1118292
2012-10-09	5.75	5.76	5.70	5.71	1428660
2012-10-10	5.70	5.71	5.66	5.67	1597404
2012-10-11	5.71	5.72	5.67	5.67	957306
2012-10-12	5.67	5.69	5.64	5.65	1083132
2012-10-15	5.67	5.70	5.65	5.70	1133562
2012-10-16	5.72	5.76	5.72	5.76	2125986
2012-10-17	5.76	5.79	5.75	5.79	969012
2012-10-18	5.77	5.80	5.76	5.77	1138350
2012-10-19	5.76	5.76	5.66	5.68	1430724
2012-10-22	5.67	5.68	5.63	5.68	1026348
2012-10-23	5.61	5.62	5.57	5.60	1531002
2012-10-24	5.62	5.63	5.58	5.58	1002570
2012-10-25	5.62	5.63	5.57	5.60	892770
2012-10-26	5.59	5.61	5.56	5.59	1837506
2012-10-31	5.63	5.63	5.57	5.60	2025102
2012-11-01	5.61	5.66	5.60	5.66	907410
2012-11-02	5.69	5.69	5.60	5.61	1401576
2012-11-05	5.60	5.63	5.58	5.62	1369110
2012-11-06	5.63	5.68	5.63	5.66	1404330
2012-11-07	5.62	5.62	5.51	5.54	2866956
2012-11-08	5.54	5.56	5.47	5.47	1530228
2012-11-09	5.46	5.52	5.45	5.47	1837452
2012-11-12	5.49	5.50	5.47	5.48	1081518
2012-11-13	5.45	5.51	5.44	5.46	1027878
2012-11-14	5.48	5.48	5.37	5.38	2150178
2012-11-15	5.38	5.40	5.35	5.37	1466796
2012-11-16	5.38	5.41	5.34	5.40	2373798
2012-11-19	5.47	5.51	5.46	5.51	1860342
2012-11-20	5.50	5.52	5.47	5.52	824424
2012-11-21	5.52	5.53	5.51	5.53	1268118
2012-11-23	5.56	5.60	5.55	5.60	878352
2012-11-26	5.58	5.59	5.56	5.59	1056162
2012-11-27	5.59	5.60	5.56	5.56	1213944
2012-11-28	5.54	5.61	5.51	5.61	1126272
2012-11-29	5.62	5.65	5.61	5.63	2499372
2012-11-30	5.64	5.64	5.62	5.63	751266
2012-12-03	5.66	5.66	5.61	5.61	1838046
2012-12-04	5.61	5.62	5.59	5.60	1392654
2012-12-05	5.61	5.63	5.57	5.61	1318674
2012-12-06	5.61	5.63	5.60	5.63	1314930
2012-12-07	5.65	5.66	5.62	5.65	1647054
2012-12-10	5.64	5.66	5.64	5.65	995430
2012-12-11	5.67	5.71	5.67	5.69	1307010
2012-12-12	5.71	5.73	5.68	5.69	1501626
2012-12-13	5.69	5.70	5.64	5.65	1162536
2012-12-14	5.65	5.65	5.63	5.64	1330014
2012-12-17	5.65	5.70	5.65	5.70	1860660
2012-12-18	5.71	5.77	5.70	5.76	2714184
2012-12-19	5.77	5.77	5.73	5.73	2666286
2012-12-20	5.73	5.76	5.72	5.76	1720140
2012-12-21	5.68	5.72	5.67	5.71	3432372
2012-12-24	5.66	5.66	5.64	5.65	1483218
2012-12-26	5.66	5.66	5.61	5.62	2360802
2012-12-27	5.63	5.63	5.55	5.62	2675964
2012-12-28	5.58	5.61	5.55	5.55	2724810
2012-12-31	5.55	5.65	5.54	5.64	5539170
2013-01-02	5.77	5.79	5.74	5.79	4656486
2013-01-03	5.80	5.81	5.77	5.78	2107482
2013-01-04	5.79	5.82	5.78	5.81	1294806
2013-01-07	5.79	5.80	5.78	5.80	1978872
2013-01-08	5.79	5.79	5.76	5.78	1455174
2013-01-09	5.80	5.81	5.79	5.80	1608306
2013-01-10	5.83	5.84	5.80	5.84	2874846
2013-01-11	5.84	5.84	5.82	5.84	1282062
2013-01-14	5.84	5.84	5.82	5.84	1988118
2013-01-15	5.82	5.85	5.81	5.84	1956624
2013-01-16	5.83	5.85	5.83	5.84	1376214
2013-01-17	5.87	5.89	5.86	5.88	1721784
2013-01-18	5.88	5.90	5.86	5.89	1330812
2013-01-22	5.90	5.92	5.88	5.92	2128362
2013-01-23	5.93	5.94	5.92	5.94	1122414
2013-01-24	5.93	5.97	5.92	5.94	1434852
2013-01-25	5.96	5.97	5.94	5.97	1661592
2013-01-28	5.98	5.98	5.94	5.96	3300180
2013-01-29	5.95	5.99	5.95	5.99	1458804
2013-01-30	5.99	6.00	5.96	5.96	1397574
2013-01-31	5.96	5.97	5.95	5.96	2001102
2013-02-01	5.98	6.02	5.98	6.01	2052714
2013-02-04	5.98	5.99	5.94	5.95	1836342
2013-02-05	5.98	6.02	5.98	6.00	1943712
2013-02-06	5.99	6.01	5.98	6.01	1119528
2013-02-07	6.01	6.01	5.96	6.00	1723542
2013-02-08	6.01	6.04	6.01	6.03	1178436
2013-02-11	6.04	6.04	6.02	6.03	1746414
2013-02-12	6.03	6.05	6.03	6.04	2770242
2013-02-13	6.06	6.07	6.03	6.05	2301402
2013-02-14	6.03	6.06	6.02	6.05	1377414
2013-02-15	6.06	6.07	6.03	6.05	1135002
2013-02-19	6.05	6.09	6.05	6.09	1270656
2013-02-20	6.09	6.09	6.01	6.01	1902258
2013-02-21	6.00	6.00	5.95	5.97	2415102
2013-02-22	6.01	6.03	5.99	6.03	1373118
2013-02-25	6.06	6.07	5.92	5.92	1932906
2013-02-26	5.95	5.96	5.91	5.96	1502232
2013-02-27	5.96	6.05	5.95	6.03	1664298
2013-02-28	6.03	6.07	6.02	6.02	1323600
2013-03-01	6.00	6.05	5.97	6.04	1131906
2013-03-04	6.03	6.07	6.02	6.07	1833300
2013-03-05	6.11	6.14	6.10	6.12	1883394
2013-03-06	6.15	6.15	6.13	6.14	1629486
2013-03-07	6.14	6.16	6.14	6.15	2037078
2013-03-08	6.18	6.18	6.15	6.18	2195226
2013-03-11	6.17	6.20	6.16	6.20	1018752
2013-03-12	6.20	6.20	6.17	6.18	1814370
2013-03-13	6.19	6.20	6.17	6.19	1346478
2013-03-14	6.21	6.23	6.21	6.23	1425408
2013-03-15	6.22	6.23	6.20	6.22	1943400
2013-03-18	6.14	6.19	6.13	6.16	1592466
2013-03-19	6.18	6.18	6.11	6.15	1526262
2013-03-20	6.18	6.20	6.17	6.19	1574124
2013-03-21	6.16	6.18	6.13	6.14	1779558
2013-03-22	6.16	6.18	6.15	6.18	1091658
2013-03-25	6.20	6.21	6.14	6.16	2118954
2013-03-26	6.19	6.21	6.18	6.21	982446
2013-03-27	6.17	6.21	6.16	6.21	1279710
2013-03-28	6.20	6.24	6.20	6.23	1545432
2013-04-01	6.23	6.24	6.19	6.20	2470368
2013-04-02	6.23	6.25	6.21	6.23	2012808
2013-04-03	6.23	6.24	6.15	6.17	2515224
2013-04-04	6.17	6.20	6.16	6.19	1323018
2013-04-05	6.12	6.17	6.11	6.16	1157412
2013-04-08	6.17	6.20	6.15	6.20	970596
2013-04-09	6.22	6.24	6.20	6.22	1737420
2013-04-10	6.25	6.31	6.24	6.30	1171164
2013-04-11	6.30	6.34	6.30	6.32	1875828
2013-04-12	6.30	6.32	6.28	6.31	1354818
2013-04-15	6.28	6.28	6.16	6.16	1931064
2013-04-16	6.21	6.25	6.19	6.25	2045922
2013-04-17	6.21	6.21	6.13	6.16	1578480
2013-04-18	6.17	6.17	6.10	6.12	1742250
2013-04-19	6.14	6.18	6.12	6.18	1155204
2013-04-22	6.19	6.22	6.15	6.21	948594
2013-04-23	6.24	6.28	6.22	6.27	1268028
2013-04-24	6.27	6.29	6.26	6.27	1786914
2013-04-25	6.30	6.33	6.29	6.29	1135590
2013-04-26	6.30	6.30	6.27	6.29	1134834
2013-04-29	6.31	6.34	6.30	6.33	6505926
2013-04-30	6.33	6.35	6.31	6.35	3543906
2013-05-01	6.34	6.34	6.29	6.29	1625028
2013-05-02	6.31	6.35	6.31	6.35	1283880
2013-05-03	6.41	6.43	6.41	6.41	1834482
2013-05-06	6.42	6.44	6.42	6.43	1437720
2013-05-07	6.45	6.47	6.43	6.47	1859106
2013-05-08	6.46	6.50	6.46	6.50	1364670
2013-05-09	6.50	6.51	6.46	6.47	1114218
2013-05-10	6.49	6.50	6.47	6.50	1624668
2013-05-13	6.49	6.51	6.48	6.50	1835706
2013-05-14	6.51	6.58	6.51	6.57	1498110
2013-05-15	6.57	6.62	6.56	6.60	3263100
2013-05-16	6.60	6.61	6.56	6.58	1928508
2013-05-17	6.60	6.64	6.59	6.64	2243400
2013-05-20	6.63	6.66	6.63	6.64	1982982
2013-05-21	6.65	6.67	6.62	6.65	1617318
2013-05-22	6.65	6.72	6.56	6.58	2445486
2013-05-23	6.52	6.58	6.51	6.57	1858458
2013-05-24	6.54	6.57	6.51	6.57	1234848
2013-05-28	6.64	6.66	6.59	6.60	1871898
2013-05-29	6.58	6.58	6.52	6.56	2432106
2013-05-30	6.57	6.61	6.56	6.58	1342518
2013-05-31	6.57	6.60	6.49	6.49	1424280
2013-06-03	6.52	6.52	6.46	6.52	2410740
2013-06-04	6.53	6.55	6.46	6.49	2077470
2013-06-05	6.48	6.48	6.40	6.40	2952714
2013-06-06	6.40	6.45	6.36	6.45	1654776
2013-06-07	6.51	6.54	6.48	6.54	1877808
2013-06-10	6.57	6.57	6.53	6.54	1852518
2013-06-11	6.49	6.53	6.46	6.47	2751312
2013-06-12	6.52	6.52	6.41	6.42	1999608
2013-06-13	6.42	6.53	6.40	6.52	1832214
2013-06-14	6.51	6.54	6.47	6.48	1540698
2013-06-17	6.53	6.56	6.50	6.53	1968822
2013-06-18	6.54	6.59	6.54	6.58	2616522
2013-06-19	6.57	6.58	6.49	6.49	2493756
2013-06-20	6.43	6.44	6.31	6.33	4506156
2013-06-21	6.37	6.37	6.28	6.34	3347754
2013-06-24	6.26	6.28	6.18	6.23	3434574
2013-06-25	6.29	6.32	6.25	6.29	2528904
2013-06-26	6.36	6.37	6.32	6.36	1649670
2013-06-27	6.40	6.42	6.39	6.40	3178578
2013-06-28	6.38	6.41	6.35	6.37	2471772
2013-07-01	6.41	6.47	6.40	6.41	2476032
2013-07-02	6.41	6.45	6.38	6.41	2430018
2013-07-03	6.38	6.43	6.37	6.41	1023594
2013-07-05	6.47	6.47	6.41	6.47	1203780
2013-07-08	6.53	6.53	6.50	6.51	1857816
2013-07-09	6.56	6.57	6.53	6.56	2077908
2013-07-10	6.58	6.58	6.54	6.56	2756046
2013-07-11	6.65	6.66	6.62	6.65	5924928
2013-07-12	6.66	6.67	6.64	6.67	2523144
2013-07-15	6.68	6.69	6.66	6.69	1860636
2013-07-16	6.69	6.69	6.64	6.66	2466120
2013-07-17	6.69	6.69	6.67	6.68	2334576
2013-07-18	6.69	6.73	6.69	6.71	1678614
2013-07-19	6.70	6.72	6.69	6.72	3057246
2013-07-22	6.73	6.74	6.72	6.73	1780140
2013-07-23	6.75	6.75	6.72	6.72	1756266
2013-07-24	6.76	6.77	6.69	6.70	6201630
2013-07-25	6.69	6.72	6.68	6.71	990828
2013-07-26	6.69	6.72	6.66	6.72	1706442
2013-07-29	6.71	6.72	6.68	6.70	1723674
2013-07-30	6.72	6.74	6.69	6.70	1255476
2013-07-31	6.72	6.75	6.70	6.71	1471776
2013-08-01	6.76	6.80	6.76	6.79	1567530
2013-08-02	6.78	6.80	6.77	6.80	1507206
2013-08-05	6.80	6.80	6.78	6.79	2190474
2013-08-06	6.78	6.78	6.74	6.75	1419744
2013-08-07	6.73	6.74	6.70	6.73	2127990
2013-08-08	6.76	6.77	6.72	6.76	1855116
2013-08-09	6.74	6.77	6.71	6.73	1456782
2013-08-12	6.70	6.74	6.70	6.73	1058550
2013-08-13	6.74	6.75	6.70	6.75	1324494
2013-08-14	6.74	6.75	6.71	6.71	1474536
2013-08-15	6.67	6.67	6.61	6.61	2142402
2013-08-16	6.61	6.63	6.58	6.59	3134502
2013-08-19	6.58	6.60	6.55	6.55	1599912
2013-08-20	6.56	6.61	6.55	6.59	1438242
2013-08-21	6.57	6.60	6.53	6.55	1736598
2013-08-22	6.56	6.62	6.56	6.61	1340568
2013-08-23	6.63	6.64	6.59	6.63	1107672
2013-08-26	6.64	6.66	6.60	6.61	1280028
2013-08-27	6.55	6.57	6.50	6.50	1513158
2013-08-28	6.50	6.54	6.49	6.52	1484364
2013-08-29	6.51	6.57	6.51	6.54	1415592
2013-08-30	6.55	6.55	6.49	6.51	932232
2013-09-03	6.58	6.59	6.51	6.54	1185648
2013-09-04	6.54	6.60	6.53	6.60	1521138
2013-09-05	6.60	6.62	6.60	6.60	1322544
2013-09-06	6.63	6.64	6.55	6.61	1177794
2013-09-09	6.63	6.68	6.63	6.67	1277442
2013-09-10	6.72	6.73	6.70	6.73	1711602
2013-09-11	6.72	6.74	6.71	6.74	1212036
2013-09-12	6.75	6.75	6.72	6.73	1321140
2013-09-13	6.74	6.75	6.72	6.74	1244370
2013-09-16	6.82	6.82	6.77	6.78	2634510
2013-09-17	6.79	6.81	6.79	6.81	1065168
2013-09-18	6.82	6.91	6.79	6.89	1932456
2013-09-19	6.91	6.92	6.87	6.88	1432092
2013-09-20	6.89	6.89	6.83	6.84	2467674
2013-09-23	6.80	6.81	6.75	6.77	1579326
2013-09-24	6.78	6.80	6.75	6.76	1420962
2013-09-25	6.77	6.77	6.74	6.74	1198668
2013-09-26	6.76	6.79	6.75	6.77	941202
2013-09-27	6.74	6.75	6.72	6.74	2366148
2013-09-30	6.68	6.73	6.67	6.70	1930584
2013-10-01	6.72	6.77	6.71	6.76	1022280
2013-10-02	6.72	6.76	6.71	6.76	1358760
2013-10-03	6.75	6.75	6.66	6.70	1815834
2013-10-04	6.71	6.75	6.70	6.75	1727580
2013-10-07	6.69	6.72	6.68	6.68	4096296
2013-10-08	6.70	6.70	6.59	6.60	10075206
2013-10-09	6.61	6.62	6.56	6.60	1585542
2013-10-10	6.67	6.75	6.67	6.74	2164104
2013-10-11	6.74	6.79	6.73	6.79	1976712
2013-10-14	6.75	6.82	6.74	6.82	1481574
2013-10-15	6.81	6.83	6.76	6.77	1912386
2013-10-16	6.80	6.87	6.80	6.86	1888218
2013-10-17	6.84	6.92	6.83	6.91	2987430
2013-10-18	6.95	6.96	6.92	6.96	7864722
2013-10-21	6.97	6.98	6.94	6.96	3578520
2013-10-22	6.99	7.02	6.97	7.00	1977798
2013-10-23	6.98	6.98	6.94	6.96	3372198
2013-10-24	6.98	7.00	6.96	6.99	1179540
2013-10-25	7.00	7.02	6.99	7.02	1470354
2013-10-28	7.02	7.03	7.00	7.02	2258910
2013-10-29	7.04	7.06	7.03	7.06	1938666
2013-10-30	7.08	7.08	7.00	7.02	2805492
2013-10-31	7.02	7.05	6.99	7.00	1145862
2013-11-01	7.02	7.03	6.98	7.02	1436082
2013-11-04	7.04	7.04	7.02	7.04	1693362
2013-11-05	7.02	7.04	7.00	7.02	1190364
2013-11-06	7.06	7.07	7.03	7.05	6720876
2013-11-07	7.07	7.07	6.95	6.95	1332048
2013-11-08	6.97	7.05	6.96	7.05	1829514
2013-11-11	7.05	7.06	7.04	7.05	1075668
2013-11-12	7.05	7.05	7.02	7.04	1673022
2013-11-13	7.01	7.09	7.01	7.09	1722000
2013-11-14	7.10	7.14	7.09	7.14	1743612
2013-11-15	7.16	7.16	7.14	7.16	1467240
2013-11-18	7.19	7.19	7.12	7.13	1617924
2013-11-19	7.14	7.15	7.10	7.12	1540158
2013-11-20	7.13	7.15	7.07	7.09	1354542
2013-11-21	7.10	7.16	7.10	7.15	3323982
2013-11-22	7.16	7.19	7.15	7.19	1977354
2013-11-25	7.21	7.21	7.17	7.17	1740624
2013-11-26	7.19	7.20	7.17	7.18	1818366
2013-11-27	7.20	7.20	7.18	7.20	1152156
2013-11-29	7.21	7.22	7.18	7.18	771408
2013-12-02	7.21	7.21	7.17	7.17	1956090
2013-12-03	7.16	7.17	7.13	7.15	1958154
2013-12-04	7.13	7.17	7.09	7.15	2130858
2013-12-05	7.13	7.15	7.11	7.12	879948
2013-12-06	7.19	7.20	7.16	7.19	1670796
2013-12-09	7.22	7.22	7.20	7.21	1465950
2013-12-10	7.20	7.21	7.19	7.19	1451280
2013-12-11	7.20	7.20	7.10	7.10	2093724
2013-12-12	7.10	7.11	7.07	7.09	1418832
2013-12-13	7.11	7.11	7.08	7.08	1277550
2013-12-16	7.13	7.16	7.12	7.13	1471392
2013-12-17	7.15	7.15	7.10	7.11	1512714
2013-12-18	7.13	7.23	7.06	7.23	1849590
2013-12-19	7.21	7.23	7.19	7.22	1394874
2013-12-20	7.24	7.28	7.23	7.27	1914462
2013-12-23	7.26	7.28	7.25	7.26	2249196
2013-12-24	7.28	7.29	7.27	7.29	773292
2013-12-26	7.30	7.33	7.30	7.32	1832142
2013-12-27	7.38	7.38	7.32	7.32	1133700
2013-12-30	7.33	7.33	7.31	7.32	1517760
2013-12-31	7.34	7.35	7.33	7.35	1859448
2014-01-02	7.33	7.33	7.27	7.28	2034948
2014-01-03	7.31	7.31	7.28	7.28	2237952
2014-01-06	7.31	7.31	7.25	7.27	2621298
2014-01-07	7.30	7.32	7.29	7.31	1881510
2014-01-08	7.32	7.32	7.29	7.31	2478468
2014-01-09	7.34	7.34	7.28	7.31	4712802
2014-01-10	7.33	7.34	7.30	7.34	1682862
2014-01-13	7.33	7.34	7.23	7.24	2163438
2014-01-14	7.27	7.32	7.25	7.32	1720530
2014-01-15	7.35	7.37	7.34	7.36	2292432
2014-01-16	7.36	7.36	7.33	7.35	2461092
2014-01-17	7.34	7.35	7.31	7.32	1243518
2014-01-21	7.37	7.37	7.30	7.34	1901958
2014-01-22	7.36	7.36	7.33	7.35	1502820
2014-01-23	7.32	7.32	7.26	7.29	1997844
2014-01-24	7.25	7.25	7.13	7.14	3796866
2014-01-27	7.15	7.15	7.06	7.10	3821922
2014-01-28	7.10	7.15	7.10	7.14	3257976
2014-01-29	7.09	7.12	7.06	7.07	2323440
2014-01-30	7.14	7.17	7.11	7.16	1614708
2014-01-31	7.08	7.15	7.06	7.11	2350104
2014-02-03	7.11	7.12	6.94	6.94	6539016
2014-02-04	6.97	7.01	6.95	7.00	2295378
2014-02-05	6.98	7.00	6.93	6.99	1368246
2014-02-06	7.00	7.08	7.00	7.08	2791536
2014-02-07	7.11	7.17	7.09	7.17	2878248
2014-02-10	7.17	7.18	7.15	7.18	3785772
2014-02-11	7.20	7.27	7.19	7.26	2707164
2014-02-12	7.28	7.29	7.25	7.26	2192370
2014-02-13	7.22	7.31	7.22	7.31	3012576
2014-02-14	7.31	7.36	7.29	7.34	2201838
2014-02-18	7.36	7.36	7.33	7.36	2590542
2014-02-19	7.35	7.38	7.30	7.31	1741824
2014-02-20	7.32	7.37	7.30	7.36	1597866
2014-02-21	7.37	7.38	7.34	7.34	1837722
2014-02-24	7.37	7.44	7.36	7.39	2010702
2014-02-25	7.40	7.41	7.36	7.38	1617288
2014-02-26	7.40	7.42	7.37	7.39	1835922
2014-02-27	7.39	7.43	7.37	7.43	1309536
2014-02-28	7.43	7.48	7.39	7.44	1699026
2014-03-03	7.37	7.41	7.34	7.39	3660666
2014-03-04	7.47	7.51	7.46	7.50	2187708
2014-03-05	7.50	7.51	7.49	7.50	1779390
2014-03-06	7.52	7.53	7.51	7.51	1668282
2014-03-07	7.55	7.55	7.49	7.51	1642812
2014-03-10	7.51	7.51	7.47	7.51	2264316
2014-03-11	7.52	7.53	7.46	7.47	1754928
2014-03-12	7.43	7.48	7.42	7.47	1346178
2014-03-13	7.50	7.50	7.37	7.39	2682522
2014-03-14	7.38	7.41	7.37	7.37	2171934
2014-03-17	7.42	7.46	7.41	7.44	1179270
2014-03-18	7.45	7.50	7.45	7.50	1661928
2014-03-19	7.50	7.50	7.41	7.45	1788480
2014-03-20	7.44	7.50	7.42	7.49	1758060
2014-03-21	7.53	7.54	7.46	7.46	1477272
2014-03-24	7.46	7.46	7.36	7.40	1910802
2014-03-25	7.44	7.45	7.39	7.43	1456086
2014-03-26	7.46	7.46	7.37	7.37	1990476
2014-03-27	7.38	7.38	7.33	7.36	1521396
2014-03-28	7.38	7.43	7.37	7.39	1208196
2014-03-31	7.44	7.46	7.43	7.45	2192940
2014-04-01	7.48	7.51	7.48	7.51	2494164
2014-04-02	7.53	7.54	7.51	7.53	3272946
2014-04-03	7.54	7.54	7.50	7.52	1523352
2014-04-04	7.57	7.57	7.42	7.42	2315730
2014-04-07	7.40	7.42	7.32	7.34	2885004
2014-04-08	7.34	7.38	7.31	7.37	1681332
2014-04-09	7.40	7.45	7.38	7.45	2156418
2014-04-10	7.45	7.46	7.29	7.30	3541320
2014-04-11	7.26	7.31	7.22	7.23	2738820
2014-04-14	7.30	7.30	7.22	7.28	2011794
2014-04-15	7.29	7.33	7.22	7.33	1838568
2014-04-16	7.38	7.41	7.35	7.41	4188570
2014-04-17	7.41	7.44	7.39	7.43	2513868
2014-04-21	7.43	7.45	7.41	7.45	1619880
2014-04-22	7.46	7.51	7.46	7.49	2969442
2014-04-23	7.49	7.49	7.46	7.47	1449576
2014-04-24	7.52	7.52	7.44	7.48	2077554
2014-04-25	7.46	7.46	7.40	7.41	1490430
2014-04-28	7.45	7.47	7.36	7.43	2049582
2014-04-29	7.46	7.48	7.44	7.47	1198680
2014-04-30	7.47	7.50	7.45	7.49	1299594
2014-05-01	7.50	7.52	7.47	7.49	1301214
2014-05-02	7.51	7.53	7.48	7.49	1581834
2014-05-05	7.47	7.51	7.43	7.51	1427712
2014-05-06	7.50	7.50	7.44	7.44	5162286
2014-05-07	7.46	7.48	7.41	7.48	1147362
2014-05-08	7.48	7.53	7.45	7.47	1593540
2014-05-09	7.48	7.48	7.44	7.48	2232054
2014-05-12	7.50	7.56	7.50	7.56	1732776
2014-05-13	7.57	7.58	7.56	7.56	1134522
2014-05-14	7.56	7.56	7.52	7.53	1121244
2014-05-15	7.52	7.52	7.42	7.46	1837920
2014-05-16	7.46	7.49	7.43	7.49	2217132
2014-05-19	7.48	7.52	7.47	7.52	1591626
2014-05-20	7.51	7.51	7.45	7.46	2178594
2014-05-21	7.49	7.53	7.49	7.53	919134
2014-05-22	7.52	7.56	7.52	7.55	1158186
2014-05-23	7.56	7.58	7.55	7.58	1613076
2014-05-27	7.61	7.63	7.61	7.63	1749528
2014-05-28	7.63	7.64	7.61	7.62	1596750
2014-05-29	7.64	7.66	7.62	7.66	1282362
2014-05-30	7.66	7.68	7.65	7.67	1820034
2014-06-02	7.68	7.69	7.64	7.68	2854236
2014-06-03	7.67	7.68	7.66	7.68	1507260
2014-06-04	7.66	7.70	7.66	7.70	1096494
2014-06-05	7.72	7.75	7.68	7.75	1412160
2014-06-06	7.76	7.78	7.76	7.78	1129446
2014-06-09	7.78	7.81	7.78	7.79	2434332
2014-06-10	7.78	7.79	7.77	7.79	1192782
2014-06-11	7.77	7.77	7.75	7.76	1373700
2014-06-12	7.76	7.76	7.69	7.71	1570800
2014-06-13	7.73	7.74	7.70	7.73	3265530
2014-06-16	7.73	7.76	7.71	7.74	1524636
2014-06-17	7.73	7.77	7.72	7.76	1630944
2014-06-18	7.77	7.82	7.75	7.82	1540260
2014-06-19	7.83	7.83	7.80	7.83	2217558
2014-06-20	7.85	7.85	7.84	7.84	1035720
2014-06-23	7.82	7.82	7.79	7.81	1656786
2014-06-24	7.80	7.83	7.75	7.76	2238270
2014-06-25	7.75	7.80	7.74	7.79	1678836
2014-06-26	7.80	7.80	7.74	7.78	1801740
2014-06-27	7.77	7.80	7.77	7.80	2240712
2014-06-30	7.80	7.82	7.79	7.81	1604424
2014-07-01	7.83	7.88	7.82	7.86	1752624
2014-07-02	7.86	7.87	7.85	7.86	1114146
2014-07-03	7.88	7.90	7.88	7.90	1042710
2014-07-07	7.89	7.89	7.86	7.87	2108586
2014-07-08	7.86	7.86	7.80	7.82	1529844
2014-07-09	7.84	7.86	7.82	7.85	2815332
2014-07-10	7.78	7.84	7.77	7.82	1552590
2014-07-11	7.82	7.83	7.80	7.83	1016850
2014-07-14	7.87	7.88	7.86	7.87	1475238
2014-07-15	7.88	7.89	7.82	7.85	2269152
2014-07-16	7.88	7.89	7.86	7.88	2348208
2014-07-17	7.86	7.89	7.78	7.79	1281990
2014-07-18	7.82	7.88	7.81	7.87	1902660
2014-07-21	7.85	7.86	7.82	7.86	809580
2014-07-22	7.88	7.90	7.88	7.89	1173396
2014-07-23	7.91	7.92	7.89	7.91	1149336
2014-07-24	7.92	7.93	7.90	7.91	1511808
2014-07-25	7.89	7.89	7.86	7.87	1102242
2014-07-28	7.88	7.89	7.83	7.88	1269648
2014-07-29	7.89	7.90	7.84	7.84	872994
2014-07-30	7.87	7.88	7.82	7.84	1353708
2014-07-31	7.79	7.79	7.69	7.69	2919204
2014-08-01	7.67	7.72	7.63	7.67	1794126
2014-08-04	7.69	7.74	7.65	7.73	2524698
2014-08-05	7.70	7.71	7.63	7.65	1438728
2014-08-06	7.62	7.68	7.61	7.65	3350520
2014-08-07	7.69	7.69	7.59	7.61	2024010
2014-08-08	7.62	7.70	7.61	7.70	1105830
2014-08-11	7.73	7.75	7.72	7.72	1866084
2014-08-12	7.72	7.73	7.69	7.71	1117200
2014-08-13	7.74	7.77	7.73	7.76	2133048
2014-08-14	7.78	7.80	7.77	7.80	1247418
2014-08-15	7.83	7.83	7.75	7.80	1540302
2014-08-18	7.85	7.87	7.84	7.86	1229538
2014-08-19	7.89	7.91	7.88	7.91	1350312
2014-08-20	7.90	7.93	7.89	7.93	2170788
2014-08-21	7.94	7.96	7.93	7.95	958668
2014-08-22	7.95	7.95	7.92	7.94	1153512
2014-08-25	7.98	7.99	7.96	7.98	1225602
2014-08-26	7.99	8.00	7.98	7.98	1288848
2014-08-27	7.99	7.99	7.97	7.99	4439610
2014-08-28	7.96	7.98	7.95	7.98	869604
2014-08-29	7.99	8.00	7.96	8.00	886374
2014-09-02	8.01	8.01	7.97	8.00	1765662
2014-09-03	8.03	8.03	7.98	7.99	986850
2014-09-04	8.01	8.03	7.96	7.98	2264070
2014-09-05	7.98	8.02	7.95	8.02	1026126
2014-09-08	8.01	8.02	7.97	8.00	1659660
2014-09-09	7.99	7.99	7.93	7.95	1477926
2014-09-10	7.95	7.98	7.92	7.97	2224788
2014-09-11	7.94	7.99	7.94	7.99	2117028
2014-09-12	7.98	7.98	7.91	7.93	1045992
2014-09-15	7.94	7.94	7.91	7.92	1959264
2014-09-16	7.90	8.00	7.90	7.98	1133784
2014-09-17	8.00	8.03	7.96	7.99	1166316
2014-09-18	8.02	8.03	8.01	8.03	2261484
2014-09-19	8.07	8.07	8.01	8.03	1475376
2014-09-22	7.98	7.98	7.91	7.92	1608366
2014-09-23	7.90	7.93	7.88	7.88	1343742
2014-09-24	7.89	7.94	7.86	7.94	2904048
2014-09-25	7.92	7.92	7.81	7.81	2157966
2014-09-26	7.83	7.89	7.82	7.88	1483824
2014-09-29	7.82	7.87	7.80	7.86	2052990
2014-09-30	7.87	7.88	7.82	7.83	2163702
2014-10-01	7.82	7.83	7.71	7.73	6765810
2014-10-02	7.72	7.75	7.65	7.73	2977524
2014-10-03	7.78	7.83	7.76	7.82	1897458
2014-10-06	7.85	7.86	7.78	7.80	1874802
2014-10-07	7.77	7.78	7.69	7.69	1606872
2014-10-08	7.69	7.82	7.64	7.82	3263340
2014-10-09	7.80	7.81	7.66	7.66	2590908
2014-10-10	7.65	7.69	7.57	7.57	4059198
2014-10-13	7.56	7.59	7.44	7.44	3869790
2014-10-14	7.48	7.54	7.43	7.46	8331582
2014-10-15	7.36	7.43	7.23	7.40	6253356
2014-10-16	7.28	7.46	7.26	7.41	4366632
2014-10-17	7.50	7.55	7.47	7.50	3436224
2014-10-20	7.49	7.57	7.48	7.57	3037374
2014-10-21	7.63	7.73	7.62	7.72	3655032
2014-10-22	7.74	7.75	7.66	7.67	3221484
2014-10-23	7.74	7.80	7.73	7.76	3247944
2014-10-24	7.77	7.82	7.74	7.82	6809148
2014-10-27	7.79	7.81	7.76	7.80	1567344
2014-10-28	7.83	7.90	7.82	7.90	1952184
2014-10-29	7.90	7.92	7.83	7.88	3706530
2014-10-30	7.85	7.95	7.85	7.93	1751280
2014-10-31	8.03	8.03	7.99	8.02	3026586
2014-11-03	8.03	8.06	8.01	8.03	2239398
2014-11-04	8.01	8.02	7.96	8.00	2069016
2014-11-05	8.06	8.06	8.01	8.05	1864134
2014-11-06	8.05	8.08	8.02	8.08	1686198
2014-11-07	8.08	8.10	8.06	8.08	1704924
2014-11-10	8.10	8.11	8.08	8.11	1651026
2014-11-11	8.12	8.12	8.10	8.11	1287000
2014-11-12	8.09	8.12	8.09	8.11	2535498
2014-11-13	8.12	8.14	8.12	8.14	305850
2014-11-14	8.12	8.13	8.10	8.12	1542000
2014-11-17	8.11	8.13	8.10	8.12	1684656
2014-11-18	8.13	8.19	8.13	8.17	1697574
2014-11-19	8.17	8.17	8.12	8.16	2206218
2014-11-20	8.13	8.18	8.12	8.18	1769610
2014-11-21	8.27	8.27	8.19	8.22	2726514
2014-11-24	8.25	8.25	8.23	8.25	4140636
2014-11-25	8.27	8.27	8.23	8.24	1849488
2014-11-26	8.25	8.26	8.24	8.25	1763388
2014-11-28	8.26	8.27	8.23	8.24	620598
2014-12-01	8.22	8.22	8.16	8.18	4748814
2014-12-02	8.18	8.24	8.18	8.23	1478238
2014-12-03	8.24	8.27	8.23	8.26	6163764
2014-12-04	8.25	8.28	8.22	8.25	1322316
2014-12-05	8.27	8.29	8.25	8.27	1412646
2014-12-08	8.25	8.27	8.19	8.21	2337954
2014-12-09	8.13	8.21	8.11	8.21	2937420
2014-12-10	8.19	8.19	8.07	8.08	3191460
2014-12-11	8.11	8.19	8.10	8.11	1586784
2014-12-12	8.06	8.09	7.99	7.99	2838090
2014-12-15	8.03	8.05	7.90	7.93	2875014
2014-12-16	7.89	8.04	7.86	7.86	2877282
2014-12-17	7.88	8.04	7.88	8.02	2972208
2014-12-18	8.14	8.22	8.11	8.22	9647166
2014-12-19	8.22	8.28	8.22	8.26	3462624
2014-12-22	8.22	8.25	8.21	8.25	8616804
2014-12-23	8.28	8.28	8.26	8.27	2852892
2014-12-24	8.27	8.29	8.27	8.27	847818
2014-12-26	8.29	8.31	8.29	8.29	2141958
2014-12-29	8.28	8.31	8.28	8.30	1542444
2014-12-30	8.29	8.29	8.26	8.26	2605248
2014-12-31	8.28	8.28	8.18	8.18	2408496
2015-01-02	8.22	8.24	8.13	8.17	3903108
2015-01-05	8.13	8.14	8.02	8.03	3810504
2015-01-06	8.05	8.07	7.92	7.96	4754814
2015-01-07	8.03	8.07	8.00	8.06	3912150
2015-01-08	8.12	8.20	8.12	8.20	5976288
2015-01-09	8.21	8.21	8.11	8.13	2548914
2015-01-12	8.14	8.14	8.04	8.07	2116194
2015-01-13	8.13	8.18	7.99	8.05	4272456
2015-01-14	7.96	8.01	7.91	8.00	3025980
2015-01-15	8.03	8.04	7.92	7.93	2684484
2015-01-16	7.92	8.04	7.91	8.03	2575506
2015-01-20	8.07	8.07	7.98	8.05	2147316
2015-01-21	8.03	8.11	8.01	8.09	2282250
2015-01-22	8.14	8.21	8.07	8.21	2263602
2015-01-23	8.19	8.21	8.16	8.17	4654254
2015-01-26	8.17	8.19	8.13	8.19	2880480
2015-01-27	8.11	8.14	8.05	8.09	4182768
2015-01-28	8.15	8.15	7.98	7.99	5944656
2015-01-29	7.99	8.07	7.93	8.05	3126018
2015-01-30	8.00	8.06	7.95	7.96	2847456
2015-02-02	7.98	8.05	7.89	8.05	6598716
2015-02-03	8.09	8.17	8.08	8.16	3637104
2015-02-04	8.12	8.19	8.12	8.13	11832234
2015-02-05	8.17	8.22	8.17	8.22	5114760
2015-02-06	8.25	8.26	8.18	8.20	5028390
2015-02-09	8.18	8.20	8.15	8.16	7116696
2015-02-10	8.20	8.26	8.17	8.25	3030522
2015-02-11	8.24	8.27	8.21	8.25	3315504
2015-02-12	8.29	8.33	8.28	8.33	1721142
2015-02-13	8.33	8.37	8.33	8.37	2471232
2015-02-17	8.37	8.39	8.34	8.38	3103326
2015-02-18	8.37	8.39	8.35	8.39	1614822
2015-02-19	8.36	8.39	8.35	8.37	3569940
2015-02-20	8.36	8.43	8.33	8.42	2035380
2015-02-23	8.42	8.42	8.40	8.42	2734602
2015-02-24	8.43	8.45	8.41	8.45	1851918
2015-02-25	8.45	8.47	8.43	8.44	1859190
2015-02-26	8.44	8.45	8.41	8.43	1879872
2015-02-27	8.43	8.44	8.40	8.40	2224752
2015-03-02	8.41	8.46	8.41	8.46	6327732
2015-03-03	8.44	8.44	8.39	8.42	3382806
2015-03-04	8.40	8.40	8.35	8.39	2534082
2015-03-05	8.41	8.41	8.38	8.40	1628826
2015-03-06	8.38	8.38	8.27	8.29	3406284
2015-03-09	8.31	8.33	8.29	8.32	1806942
2015-03-10	8.25	8.25	8.18	8.19	3700158
2015-03-11	8.20	8.20	8.17	8.17	2511864
2015-03-12	8.21	8.27	8.21	8.27	3635244
2015-03-13	8.26	8.26	8.18	8.23	2541414
2015-03-16	8.26	8.33	8.26	8.33	2678802
2015-03-17	8.31	8.33	8.27	8.31	2256528
2015-03-18	8.30	8.44	8.26	8.41	7687908
2015-03-19	8.40	8.40	8.36	8.38	2695410
2015-03-20	8.43	8.47	8.40	8.45	2273574
2015-03-23	8.41	8.43	8.39	8.40	2404152
2015-03-24	8.39	8.41	8.34	8.35	2384418
2015-03-25	8.37	8.37	8.22	8.22	3836760
2015-03-26	8.19	8.24	8.16	8.21	2450484
2015-03-27	8.20	8.23	8.19	8.23	2107008
2015-03-30	8.29	8.34	8.27	8.33	3453996
2015-03-31	8.29	8.32	8.25	8.26	2918454
2015-04-01	8.26	8.26	8.18	8.23	6273090
2015-04-02	8.23	8.28	8.22	8.26	2523234
2015-04-06	8.22	8.33	8.21	8.31	3117216
2015-04-07	8.31	8.34	8.29	8.29	3092352
2015-04-08	8.30	8.33	8.28	8.31	2458698
2015-04-09	8.31	8.36	8.29	8.35	1801266
2015-04-10	8.37	8.40	8.36	8.39	1666140
2015-04-13	8.39	8.42	8.35	8.36	3882804
2015-04-14	8.35	8.38	8.32	8.37	2037042
2015-04-15	8.40	8.43	8.39	8.41	2052870
2015-04-16	8.39	8.43	8.38	8.41	2116086
2015-04-17	8.36	8.36	8.28	8.31	3963942
2015-04-20	8.36	8.40	8.35	8.38	3893892
2015-04-21	8.41	8.42	8.37	8.38	3506664
2015-04-22	8.40	8.43	8.35	8.42	2746146
2015-04-23	8.40	8.46	8.39	8.44	2192910
2015-04-24	8.46	8.46	8.44	8.45	2520414
2015-04-27	8.49	8.49	8.41	8.42	3175662
2015-04-28	8.42	8.44	8.36	8.44	2466120
2015-04-29	8.41	8.43	8.37	8.41	2698464
2015-04-30	8.37	8.40	8.29	8.33	3420210
2015-05-01	8.37	8.41	8.35	8.41	3178020
2015-05-04	8.43	8.46	8.43	8.43	2092968
2015-05-05	8.43	8.44	8.33	8.33	2466318
2015-05-06	8.36	8.37	8.25	8.30	2469282
2015-05-07	8.29	8.35	8.29	8.33	2540058
2015-05-08	8.41	8.45	8.41	8.44	2449308
2015-05-11	8.44	8.45	8.40	8.41	3266448
2015-05-12	8.37	8.40	8.33	8.38	2015352
2015-05-13	8.40	8.42	8.37	8.38	2986134
2015-05-14	8.43	8.47	8.41	8.46	2695812
2015-05-15	8.47	8.48	8.45	8.48	2339490
2015-05-18	8.48	8.51	8.47	8.51	2301366
2015-05-19	8.52	8.52	8.49	8.50	1789254
2015-05-20	8.51	8.53	8.48	8.50	1515354
2015-05-21	8.49	8.53	8.48	8.52	1986132
2015-05-22	8.51	8.52	8.50	8.50	1555368
2015-05-26	8.48	8.48	8.39	8.42	3399840
2015-05-27	8.44	8.50	8.42	8.49	2939946
2015-05-28	8.48	8.49	8.45	8.48	1404552
2015-05-29	8.47	8.48	8.42	8.43	2408982
2015-06-01	8.46	8.47	8.41	8.45	3725088
2015-06-02	8.42	8.47	8.40	8.44	2055324
2015-06-03	8.46	8.49	8.44	8.46	1593600
2015-06-04	8.43	8.45	8.38	8.38	3297696
2015-06-05	8.38	8.40	8.35	8.38	2320044
2015-06-08	8.37	8.38	8.32	8.32	2217852
2015-06-09	8.33	8.35	8.29	8.32	2569230
2015-06-10	8.36	8.44	8.36	8.42	3241032
2015-06-11	8.44	8.46	8.43	8.45	2795238
2015-06-12	8.40	8.42	8.37	8.39	1825194
2015-06-15	8.35	8.36	8.30	8.35	2392314
2015-06-16	8.35	8.40	8.34	8.39	1729848
2015-06-17	8.42	8.43	8.37	8.41	1929408
2015-06-18	8.43	8.52	8.43	8.49	2962662
2015-06-19	8.48	8.49	8.45	8.45	1538016
2015-06-22	8.47	8.48	8.45	8.46	2169216
2015-06-23	8.46	8.47	8.44	8.46	2107800
2015-06-24	8.44	8.46	8.40	8.40	2003250
2015-06-25	8.43	8.43	8.37	8.37	2776074
2015-06-26	8.39	8.40	8.34	8.37	2166672
2015-06-29	8.30	8.33	8.19	8.20	6379974
2015-06-30	8.28	8.28	8.19	8.22	3822324
2015-07-01	8.29	8.30	8.24	8.28	3025722
2015-07-02	8.29	8.31	8.25	8.27	3706620
2015-07-06	8.21	8.28	8.20	8.25	5164692
2015-07-07	8.26	8.30	8.15	8.29	3207852
2015-07-08	8.24	8.25	8.15	8.16	3901992
2015-07-09	8.25	8.27	8.17	8.17	5045028
2015-07-10	8.27	8.29	8.24	8.27	2900202
2015-07-13	8.33	8.37	8.33	8.37	2889960
2015-07-14	8.37	8.42	8.36	8.40	1734174
2015-07-15	8.41	8.42	8.37	8.39	5251500
2015-07-16	8.45	8.46	8.43	8.45	2577246
2015-07-17	8.47	8.47	8.44	8.47	2434710
2015-07-20	8.48	8.49	8.45	8.47	2050218
2015-07-21	8.47	8.47	8.42	8.44	2071518
2015-07-22	8.40	8.43	8.40	8.42	13458384
2015-07-23	8.43	8.43	8.36	8.37	3175560
2015-07-24	8.39	8.39	8.27	8.29	3423126
2015-07-27	8.25	8.27	8.22	8.24	3780516
2015-07-28	8.28	8.34	8.24	8.33	2721702
2015-07-29	8.34	8.40	8.34	8.40	3222600
2015-07-30	8.38	8.41	8.35	8.40	2721180
2015-07-31	8.42	8.42	8.38	8.39	2490534
2015-08-03	8.39	8.39	8.32	8.36	5509968
2015-08-04	8.37	8.38	8.33	8.35	3891822
2015-08-05	8.39	8.42	8.36	8.37	3205032
2015-08-06	8.38	8.39	8.27	8.31	2352012
2015-08-07	8.31	8.31	8.25	8.28	2551938
2015-08-10	8.34	8.40	8.32	8.39	2890062
2015-08-11	8.34	8.35	8.29	8.32	4236468
2015-08-12	8.26	8.34	8.19	8.33	3439452
2015-08-13	8.33	8.35	8.30	8.32	2020230
2015-08-14	8.32	8.35	8.30	8.35	1928088
2015-08-17	8.33	8.40	8.30	8.39	2511162
2015-08-18	8.38	8.40	8.36	8.38	3420918
2015-08-19	8.35	8.37	8.27	8.31	3807084
2015-08-20	8.24	8.26	8.13	8.14	4019832
2015-08-21	8.06	8.09	7.88	7.88	12504528
2015-08-24	7.45	7.81	6.92	7.57	30865986
2015-08-25	7.87	7.87	7.47	7.47	11097816
2015-08-26	7.62	7.76	7.51	7.75	8797224
2015-08-27	7.86	7.95	7.79	7.94	8748066
2015-08-28	7.92	7.97	7.90	7.95	5757990
2015-08-31	7.91	7.94	7.86	7.89	4298382
2015-09-01	7.73	7.77	7.61	7.65	11897100
2015-09-02	7.76	7.79	7.68	7.79	3601152
2015-09-03	7.82	7.90	7.78	7.80	4685328
2015-09-04	7.71	7.74	7.65	7.69	6388122
2015-09-08	7.83	7.88	7.79	7.87	2702226
2015-09-09	7.95	7.95	7.76	7.77	3734976
2015-09-10	7.76	7.86	7.75	7.81	1849758
2015-09-11	7.78	7.85	7.76	7.85	1988418
2015-09-14	7.86	7.86	7.80	7.82	2656956
2015-09-15	7.84	7.93	7.82	7.92	3519024
2015-09-16	7.93	7.99	7.91	7.99	3332940
2015-09-17	7.97	8.09	7.95	7.97	3319158
2015-09-18	7.86	7.92	7.82	7.85	3709740
2015-09-21	7.85	7.89	7.79	7.83	2209854
2015-09-22	7.74	7.76	7.68	7.74	3657846
2015-09-23	7.75	7.76	7.69	7.72	2921040
2015-09-24	7.66	7.71	7.60	7.69	3606492
2015-09-25	7.76	7.77	7.65	7.69	1841856
2015-09-28	7.63	7.63	7.47	7.49	4995246
2015-09-29	7.49	7.55	7.44	7.49	4753038
2015-09-30	7.58	7.63	7.54	7.63	4500012
2015-10-01	7.65	7.66	7.56	7.65	5688354
2015-10-02	7.56	7.75	7.53	7.75	2578068
2015-10-05	7.81	7.90	7.81	7.90	4502976
2015-10-06	7.90	7.91	7.83	7.87	3186948
2015-10-07	7.91	7.94	7.85	7.93	6444948
2015-10-08	7.91	8.01	7.90	8.00	2147634
2015-10-09	8.01	8.03	7.98	8.01	2011626
2015-10-12	8.01	8.02	7.99	8.02	2609994
2015-10-13	7.98	8.04	7.95	7.96	2771022
2015-10-14	7.96	7.98	7.91	7.92	2450100
2015-10-15	7.96	8.04	7.94	8.04	2637768
2015-10-16	8.06	8.08	8.03	8.08	2055906
2015-10-19	8.05	8.08	8.03	8.08	2023914
2015-10-20	8.07	8.10	8.05	8.07	2347266
2015-10-21	8.09	8.09	8.01	8.02	2651148
2015-10-22	8.06	8.15	8.05	8.14	4501986
2015-10-23	8.22	8.25	8.18	8.23	3312084
2015-10-26	8.22	8.23	8.19	8.22	1801554
2015-10-27	8.19	8.21	8.16	8.20	2076390
2015-10-28	8.23	8.29	8.19	8.29	2276622
2015-10-29	8.28	8.30	8.27	8.29	2174610
2015-10-30	8.31	8.31	8.25	8.25	2355378
2015-11-02	8.27	8.36	8.27	8.35	6872994
2015-11-03	8.34	8.40	8.33	8.38	3309012
2015-11-04	8.39	8.39	8.33	8.35	3033876
2015-11-05	8.35	8.37	8.30	8.34	2708082
2015-11-06	8.33	8.35	8.28	8.33	3078522
2015-11-09	8.32	8.32	8.21	8.26	3755178
2015-11-10	8.23	8.28	8.22	8.28	2919930
2015-11-11	8.29	8.29	8.24	8.25	2629710
2015-11-12	8.20	8.22	8.13	8.13	2810172
2015-11-13	8.11	8.12	8.04	8.04	3339216
2015-11-16	8.03	8.16	8.03	8.16	4904874
2015-11-17	8.18	8.21	8.13	8.15	6952362
2015-11-18	8.18	8.29	8.17	8.28	3646920
2015-11-19	8.27	8.29	8.26	8.27	6464310
2015-11-20	8.32	8.33	8.29	8.31	3385638
2015-11-23	8.30	8.33	8.28	8.30	2771130
2015-11-24	8.25	8.33	8.23	8.31	2867394
2015-11-25	8.32	8.33	8.30	8.31	9447546
2015-11-27	8.31	8.33	8.29	8.32	579006
2015-11-30	8.33	8.33	8.28	8.29	2530044
2015-12-01	8.31	8.37	8.31	8.36	2173590
2015-12-02	8.37	8.37	8.27	8.28	4403610
2015-12-03	8.30	8.30	8.13	8.16	3685122
2015-12-04	8.17	8.33	8.17	8.32	2269380
2015-12-07	8.30	8.30	8.22	8.26	3665136
2015-12-08	8.18	8.25	8.17	8.21	4798338
2015-12-09	8.19	8.27	8.10	8.14	3079494
2015-12-10	8.15	8.22	8.14	8.16	3263430
2015-12-11	8.07	8.09	7.99	8.00	3945780
2015-12-14	8.01	8.04	7.93	8.04	4503078
2015-12-15	8.10	8.17	8.10	8.13	4185438
2015-12-16	8.17	8.26	8.13	8.25	3651954
2015-12-17	8.26	8.26	8.12	8.13	4174572
2015-12-18	8.10	8.10	7.98	7.98	3639342
2015-12-21	7.99	8.01	7.94	8.00	3984396
2015-12-22	8.04	8.09	8.00	8.07	2719278
2015-12-23	8.12	8.18	8.11	8.17	3484254
2015-12-24	8.17	8.19	8.15	8.16	4222806
2015-12-28	8.13	8.14	8.09	8.14	2339580
2015-12-29	8.19	8.24	8.19	8.23	3813198
2015-12-30	8.22	8.22	8.17	8.17	4521924
2015-12-31	8.15	8.17	8.09	8.10	4331802
2016-01-04	7.95	7.98	7.89	7.98	6148542
2016-01-05	8.00	8.01	7.94	7.99	4119738
2016-01-06	7.87	7.94	7.84	7.89	4068048
2016-01-07	7.76	7.83	7.68	7.70	7677858
2016-01-08	7.75	7.77	7.60	7.61	7707822
2016-01-11	7.66	7.67	7.52	7.61	8865126
2016-01-12	7.69	7.71	7.57	7.67	5264760
2016-01-13	7.70	7.72	7.46	7.48	8039298
2016-01-14	7.50	7.64	7.43	7.59	12975108
2016-01-15	7.39	7.47	7.34	7.43	10435284
2016-01-19	7.52	7.52	7.37	7.44	10682280
2016-01-20	7.32	7.42	7.16	7.36	12780762
2016-01-21	7.36	7.47	7.31	7.39	5343612
2016-01-22	7.51	7.55	7.47	7.53	3932286
2016-01-25	7.52	7.52	7.41	7.42	14308770
2016-01-26	7.45	7.54	7.44	7.52	4318488
2016-01-27	7.50	7.58	7.40	7.45	4462926
2016-01-28	7.51	7.52	7.40	7.48	4310154
2016-01-29	7.51	7.66	7.51	7.66	4623978
2016-02-01	7.61	7.69	7.58	7.66	8746338
2016-02-02	7.60	7.60	7.49	7.52	3954828
2016-02-03	7.56	7.58	7.39	7.56	16542528
2016-02-04	7.54	7.62	7.52	7.57	2673924
2016-02-05	7.55	7.55	7.39	7.42	3083394
2016-02-08	7.33	7.35	7.21	7.31	7783962
2016-02-09	7.23	7.37	7.23	7.31	5573430
2016-02-10	7.35	7.43	7.30	7.31	15924858
2016-02-11	7.19	7.26	7.14	7.22	8368602
2016-02-12	7.29	7.36	7.26	7.36	5157384
2016-02-16	7.45	7.49	7.40	7.49	15313842
2016-02-17	7.54	7.63	7.53	7.61	5183502
2016-02-18	7.63	7.64	7.57	7.58	4211646
2016-02-19	7.55	7.59	7.52	7.59	3520374
2016-02-22	7.66	7.70	7.64	7.69	2755254
2016-02-23	7.67	7.68	7.59	7.60	13725870
2016-02-24	7.52	7.64	7.48	7.64	3385740
2016-02-25	7.66	7.72	7.62	7.72	5022660
2016-02-26	7.76	7.77	7.70	7.72	1973250
2016-02-29	7.71	7.76	7.65	7.65	3304866
2016-03-01	7.71	7.83	7.69	7.83	4276962
2016-03-02	7.82	7.87	7.80	7.87	2504916
2016-03-03	7.87	7.87	7.87	7.91	11404902
2016-03-04	7.91	7.97	7.88	7.93	9280026
2016-03-07	7.89	7.96	7.89	7.94	2297766
2016-03-08	7.89	7.91	7.84	7.85	4664634
2016-03-09	7.89	7.90	7.85	7.89	2456706
2016-03-10	7.89	7.89	7.89	7.89	3926034
2016-03-11	7.89	7.89	7.89	8.02	2646450
2016-03-14	8.00	8.03	7.98	8.01	2766414
2016-03-15	8.01	8.01	8.01	7.99	2024118
2016-03-16	7.98	8.06	7.97	8.04	2971656
2016-03-17	8.03	8.12	8.02	8.09	5154174
2016-03-18	8.12	8.14	8.11	8.13	3379500
2016-03-21	8.07	8.11	8.07	8.10	4006608
2016-03-22	8.06	8.12	8.06	8.10	2321940
2016-03-23	8.08	8.08	8.03	8.04	3087012
2016-03-24	8.04	8.04	8.04	8.04	1994028
2016-03-28	8.05	8.06	8.02	8.04	4954176
2016-03-29	8.02	8.12	8.01	8.12	3152070
2016-03-30	8.16	8.18	8.14	8.15	2999850
2016-03-31	8.15	8.17	8.13	8.14	2374446
2016-04-01	8.09	8.20	8.08	8.19	3623316
2016-04-04	8.19	8.20	8.15	8.16	2291184
2016-04-05	8.16	8.16	8.16	8.09	3346476
2016-04-06	8.09	8.18	8.08	8.17	3037596
2016-04-07	8.13	8.14	8.04	8.08	4173516
2016-04-08	8.13	8.15	8.07	8.10	2065254
2016-04-11	8.13	8.16	8.07	8.07	2187654
2016-04-12	8.09	8.16	8.06	8.15	3326958
2016-04-13	8.19	8.24	8.19	8.24	3663738
2016-04-14	8.24	8.26	8.22	8.24	2647362
2016-04-15	8.24	8.24	8.21	8.23	2077116
2016-04-18	8.20	8.29	8.20	8.29	3594660
2016-04-19	8.31	8.32	8.27	8.31	2436606
2016-04-20	8.32	8.35	8.29	8.32	3721188
2016-04-21	8.32	8.32	8.26	8.28	1955640
2016-04-22	8.25	8.29	8.24	8.28	2017362
2016-04-25	8.25	8.27	8.22	8.26	2102094
2016-04-26	8.27	8.30	8.26	8.28	2140422
2016-04-27	8.26	8.31	8.24	8.30	2245026
2016-04-28	8.26	8.31	8.20	8.22	2154648
2016-04-29	8.19	8.21	8.12	8.18	2714634
2016-05-02	8.20	8.25	8.18	8.24	3755766
2016-05-03	8.19	8.19	8.13	8.17	2149560
2016-05-04	8.12	8.15	8.10	8.12	3250914
2016-05-05	8.14	8.16	8.10	8.12	2207646
2016-05-06	8.09	8.15	8.07	8.14	2079258
2016-05-09	8.14	8.17	8.13	8.15	2209644
2016-05-10	8.18	8.25	8.18	8.25	2886474
2016-05-11	8.23	8.25	8.18	8.18	2103114
2016-05-12	8.22	8.22	8.13	8.18	1784046
2016-05-13	8.15	8.18	8.09	8.11	4282650
2016-05-16	8.12	8.21	8.11	8.19	2487546
2016-05-17	8.18	8.18	8.09	8.11	2378124
2016-05-18	8.10	8.17	8.07	8.12	1966734
2016-05-19	8.07	8.10	8.03	8.09	2415960
2016-05-20	8.12	8.16	8.12	8.14	1226064
2016-05-23	8.13	8.15	8.12	8.13	1273254
2016-05-24	8.17	8.25	8.17	8.24	1959966
2016-05-25	8.26	8.31	8.26	8.29	1846674
2016-05-26	8.29	8.31	8.28	8.29	1796586
2016-05-27	8.29	8.33	8.29	8.33	1335768
2016-05-31	8.34	8.35	8.29	8.32	2233836
2016-06-01	8.29	8.34	8.28	8.34	2297274
2016-06-02	8.32	8.36	8.29	8.36	1560084
2016-06-03	8.34	8.35	8.28	8.34	2169198
2016-06-06	8.36	8.39	8.35	8.38	3426174
2016-06-07	8.38	8.42	8.38	8.39	2572740
2016-06-08	8.40	8.43	8.40	8.42	1976784
2016-06-09	8.38	8.41	8.37	8.41	2028426
2016-06-10	8.35	8.35	8.30	8.33	2598066
2016-06-13	8.30	8.33	8.26	8.26	3940080
2016-06-14	8.24	8.27	8.20	8.25	2689062
2016-06-15	8.26	8.29	8.23	8.24	2429784
2016-06-16	8.19	8.26	8.15	8.26	2257896
2016-06-17	8.26	8.26	8.20	8.19	2034036
2016-06-20	8.28	8.31	8.24	8.24	2156580
2016-06-21	8.26	8.28	8.24	8.26	2134164
2016-06-22	8.27	8.30	8.24	8.25	2064636
2016-06-23	8.32	8.36	8.30	8.36	2355198
2016-06-24	8.09	8.20	8.04	8.06	9901872
2016-06-27	8.00	8.00	7.87	7.90	15492594
2016-06-28	7.98	8.05	7.97	8.04	5576868
2016-06-29	8.11	8.20	8.10	8.18	3646356
2016-06-30	8.21	8.30	8.18	8.30	3660894
2016-07-01	8.30	8.34	8.29	8.32	2815362
2016-07-05	8.28	8.30	8.22	8.26	3892776
2016-07-06	8.23	8.31	8.20	8.31	2246364
2016-07-07	8.31	8.34	8.27	8.30	2301030
2016-07-08	8.35	8.43	8.35	8.43	3442914
2016-07-11	8.45	8.48	8.44	8.46	2178990
2016-07-12	8.49	8.53	8.49	8.52	5438622
2016-07-13	8.54	8.54	8.49	8.52	2428638
2016-07-14	8.57	8.58	8.55	8.56	2052816
2016-07-15	8.59	8.59	8.53	8.56	1931298
2016-07-18	8.56	8.58	8.55	8.57	4096794
2016-07-19	8.55	8.57	8.54	8.56	1835724
2016-07-20	8.58	8.61	8.57	8.60	2052216
2016-07-21	8.59	8.61	8.55	8.57	2009826
2016-07-22	8.58	8.61	8.57	8.61	2879244
2016-07-25	8.60	8.60	8.56	8.59	2482584
2016-07-26	8.59	8.61	8.56	8.60	2471286
2016-07-27	8.62	8.62	8.55	8.58	2810430
2016-07-28	8.58	8.61	8.56	8.60	3045564
2016-07-29	8.59	8.63	8.57	8.61	1911522
2016-08-01	8.62	8.63	8.58	8.60	2875728
2016-08-02	8.59	8.60	8.51	8.55	3546642
2016-08-03	8.54	8.57	8.53	8.57	4717740
2016-08-04	8.58	8.59	8.56	8.58	1754616
2016-08-05	8.62	8.65	8.61	8.65	2379672
2016-08-08	8.66	8.66	8.63	8.65	3043986
2016-08-09	8.65	8.67	8.64	8.65	5054364
2016-08-10	8.65	8.66	8.61	8.63	3309354
2016-08-11	8.65	8.68	8.64	8.67	2335098
2016-08-12	8.65	8.67	8.64	8.66	3565482
2016-08-15	8.68	8.70	8.67	8.69	2866560
2016-08-16	8.67	8.69	8.64	8.65	3303492
2016-08-17	8.64	8.66	8.60	8.66	2687604
2016-08-18	8.66	8.68	8.65	8.68	2660508
2016-08-19	8.66	8.67	8.63	8.67	1891662
2016-08-22	8.66	8.67	8.64	8.67	2024322
2016-08-23	8.69	8.71	8.68	8.68	3612168
2016-08-24	8.68	8.68	8.62	8.64	2144052
2016-08-25	8.62	8.65	8.62	8.63	1888590
2016-08-26	8.64	8.69	8.58	8.62	2853678
2016-08-29	8.63	8.67	8.62	8.66	2178450
2016-08-30	8.66	8.67	8.62	8.65	3198174
2016-08-31	8.64	8.64	8.59	8.63	3126246
2016-09-01	8.63	8.64	8.57	8.63	3901728
2016-09-02	8.67	8.68	8.64	8.67	3147618
2016-09-06	8.68	8.69	8.65	8.69	3149214
2016-09-07	8.69	8.70	8.67	8.70	2924196
2016-09-08	8.68	8.69	8.66	8.68	2140440
2016-09-09	8.62	8.62	8.46	8.47	4123350
2016-09-12	8.44	8.60	8.42	8.59	5396898
2016-09-13	8.53	8.54	8.43	8.46	9163254
2016-09-14	8.47	8.52	8.43	8.46	2902818
2016-09-15	8.45	8.56	8.44	8.54	2223456
2016-09-16	8.52	8.52	8.48	8.48	1756038
2016-09-19	8.52	8.54	8.47	8.49	2631366
2016-09-20	8.52	8.53	8.48	8.49	1791354
2016-09-21	8.52	8.59	8.48	8.58	2229558
2016-09-22	8.62	8.65	8.62	8.64	2797692
2016-09-23	8.62	8.62	8.59	8.59	2171820
2016-09-26	8.56	8.56	8.52	8.52	3928098
2016-09-27	8.52	8.58	8.50	8.57	3645846
2016-09-28	8.58	8.62	8.54	8.62	3697140
2016-09-29	8.61	8.62	8.51	8.54	2871630
2016-09-30	8.57	8.63	8.56	8.60	3046854
2016-10-03	8.59	8.59	8.55	8.58	3729372
2016-10-04	8.59	8.60	8.51	8.54	4329786
2016-10-05	8.56	8.59	8.56	8.57	2489400
2016-10-06	8.57	8.58	8.53	8.58	2349438
2016-10-07	8.58	8.59	8.51	8.55	3306120
2016-10-10	8.59	8.61	8.58	8.59	2190894
2016-10-11	8.57	8.57	8.45	8.49	4005528
2016-10-12	8.48	8.51	8.46	8.49	2794632
2016-10-13	8.44	8.48	8.39	8.47	3390984
2016-10-14	8.51	8.53	8.46	8.47	2811372
2016-10-17	8.47	8.48	8.43	8.44	3368058
2016-10-18	8.50	8.51	8.47	8.49	2208222
2016-10-19	8.50	8.53	8.49	8.52	2482374
2016-10-20	8.50	8.52	8.47	8.50	2665110
2016-10-21	8.47	8.51	8.46	8.50	2877042
2016-10-24	8.54	8.56	8.52	8.54	2933874
2016-10-25	8.54	8.54	8.50	8.51	3172392
2016-10-26	8.47	8.51	8.46	8.49	4421358
2016-10-27	8.52	8.52	8.46	8.47	2896614
2016-10-28	8.46	8.49	8.41	8.44	3536802
2016-10-31	8.46	8.46	8.44	8.44	2565768
2016-11-01	8.45	8.47	8.33	8.38	5580138
2016-11-02	8.36	8.38	8.31	8.33	5108952
2016-11-03	8.34	8.35	8.28	8.29	2809548
2016-11-04	8.29	8.34	8.28	8.28	3957204
2016-11-07	8.40	8.47	8.38	8.46	3482574
2016-11-08	8.45	8.53	8.43	8.50	5625816
2016-11-09	8.43	8.62	8.43	8.59	8846736
2016-11-10	8.64	8.67	8.55	8.61	8090802
2016-11-11	8.58	8.61	8.55	8.60	5720352
2016-11-14	8.63	8.64	8.57	8.61	4578018
2016-11-15	8.64	8.68	8.61	8.68	4063122
2016-11-16	8.65	8.67	8.62	8.67	3645534
2016-11-17	8.68	8.71	8.68	8.71	4319532
2016-11-18	8.72	8.72	8.68	8.70	4234848
2016-11-21	8.72	8.76	8.71	8.76	4634244
2016-11-22	8.78	8.78	8.74	8.78	6347142
2016-11-23	8.76	8.79	8.74	8.79	4403598
2016-11-25	8.80	8.82	8.79	8.82	1498068
2016-11-28	8.81	8.81	8.77	8.77	2448288
2016-11-29	8.77	8.81	8.76	8.79	2507826
2016-11-30	8.83	8.83	8.76	8.76	2959428
2016-12-01	8.78	8.78	8.71	8.73	3921936
2016-12-02	8.73	8.76	8.72	8.73	2835798
2016-12-05	8.78	8.80	8.76	8.79	4620414
2016-12-06	8.80	8.82	8.78	8.82	3215664
2016-12-07	8.81	8.94	8.81	8.94	3580362
2016-12-08	8.94	8.98	8.92	8.96	3338784
2016-12-09	8.97	9.01	8.97	9.01	4038750
2016-12-12	9.00	9.02	8.97	8.99	3280404
2016-12-13	9.03	9.07	9.02	9.05	3279060
2016-12-14	9.04	9.07	8.96	8.98	5431266
2016-12-15	8.99	9.05	8.98	9.02	4180530
2016-12-16	9.04	9.04	8.98	9.01	3528378
2016-12-19	8.95	8.98	8.94	8.96	3722256
2016-12-20	8.97	9.00	8.97	9.00	3900150
2016-12-21	8.99	8.99	8.97	8.97	5956686
2016-12-22	8.97	8.97	8.93	8.96	4056624
2016-12-23	8.95	8.97	8.94	8.97	2677740
2016-12-27	8.98	9.00	8.97	8.99	6325584
2016-12-28	9.00	9.00	8.91	8.92	3732378
2016-12-29	8.92	8.93	8.89	8.91	4664112
2016-12-30	8.92	8.93	8.85	8.88	3759906
2017-01-03	8.94	8.97	8.89	8.95	7264812
2017-01-04	8.97	9.01	8.96	9.00	8579076
2017-01-05	9.00	9.01	8.96	9.00	5702268
2017-01-06	9.00	9.05	8.98	9.04	5445108
2017-01-09	9.03	9.03	9.00	9.01	4175772
2017-01-10	9.01	9.04	8.98	9.00	4001934
2017-01-11	9.00	9.03	8.97	9.02	4180620
2017-01-12	9.01	9.01	8.94	9.01	4420260
2017-01-13	9.02	9.04	9.01	9.03	5220216
2017-01-17	9.01	9.02	8.98	9.00	4330122
2017-01-18	9.01	9.02	8.98	9.02	3513300
2017-01-19	9.02	9.03	8.96	8.99	3621756
2017-01-20	9.02	9.04	8.99	9.02	4720872
2017-01-23	9.01	9.02	8.96	8.99	3871728
2017-01-24	9.01	9.07	9.00	9.06	4251384
2017-01-25	9.10	9.13	9.09	9.13	4767072
2017-01-26	9.13	9.14	9.11	9.12	3921996
2017-01-27	9.13	9.13	9.10	9.11	4303374
2017-01-30	9.08	9.08	9.00	9.06	5114400
2017-01-31	9.03	9.05	9.00	9.05	3732708
2017-02-01	9.08	9.09	9.03	9.06	4777374
2017-02-02	9.05	9.07	9.03	9.06	3259950
2017-02-03	9.11	9.13	9.09	9.13	3405648
2017-02-06	9.12	9.13	9.09	9.11	3493488
2017-02-07	9.13	9.14	9.10	9.11	8207628
2017-02-08	9.10	9.13	9.08	9.13	5763144
2017-02-09	9.14	9.19	9.14	9.18	4253712
2017-02-10	9.20	9.22	9.19	9.22	2943930
2017-02-13	9.24	9.27	9.23	9.26	8565930
2017-02-14	9.26	9.30	9.24	9.30	3893934
2017-02-15	9.30	9.36	9.29	9.35	3700734
2017-02-16	9.35	9.36	9.31	9.34	3840900
2017-02-17	9.30	9.36	9.30	9.36	3653550
2017-02-21	9.38	9.42	9.37	9.41	5162250
2017-02-22	9.40	9.41	9.39	9.41	5811126
2017-02-23	9.42	9.45	9.37	9.41	4362210
2017-02-24	9.37	9.42	9.36	9.42	4264002
2017-02-27	9.42	9.44	9.40	9.44	3744408
2017-02-28	9.42	9.42	9.39	9.40	4854768
2017-03-01	9.48	9.55	9.48	9.54	5114706
2017-03-02	9.53	9.53	9.47	9.48	4525728
2017-03-03	9.48	9.49	9.45	9.49	3262692
2017-03-06	9.45	9.47	9.42	9.45	6338454
2017-03-07	9.44	9.45	9.41	9.42	4484412
2017-03-08	9.43	9.45	9.40	9.41	3601818
2017-03-09	9.41	9.43	9.37	9.41	4293600
2017-03-10	9.46	9.46	9.40	9.44	3045516
2017-03-13	9.45	9.45	9.43	9.45	3150852
2017-03-14	9.43	9.43	9.39	9.42	3958980
2017-03-15	9.44	9.52	9.43	9.50	3024198
2017-03-16	9.51	9.51	9.47	9.49	4104174
2017-03-17	9.50	9.50	9.47	9.48	3318606
2017-03-20	9.44	9.44	9.40	9.41	2868336
2017-03-21	9.45	9.45	9.29	9.30	6794586
2017-03-22	9.30	9.32	9.27	9.31	7043580
2017-03-23	9.31	9.36	9.29	9.31	5535564
2017-03-24	9.32	9.34	9.26	9.30	4610274
2017-03-27	9.23	9.30	9.21	9.29	6108390
2017-03-28	9.28	9.38	9.27	9.36	4860306
2017-03-29	9.35	9.38	9.34	9.37	3857022
2017-03-30	9.37	9.41	9.36	9.40	3365880
2017-03-31	9.39	9.41	9.38	9.38	3105270
2017-04-03	9.39	9.39	9.30	9.36	6455178
2017-04-04	9.35	9.37	9.33	9.37	4942554
2017-04-05	9.40	9.44	9.32	9.34	3735330
2017-04-06	9.35	9.38	9.32	9.36	2557950
2017-04-07	9.35	9.38	9.33	9.36	2665128
2017-04-10	9.37	9.39	9.34	9.36	4266474
2017-04-11	9.35	9.35	9.28	9.35	4649688
2017-04-12	9.34	9.35	9.30	9.32	5163348
2017-04-13	9.30	9.32	9.25	9.25	4115352
2017-04-17	9.28	9.33	9.26	9.33	4707420
2017-04-18	9.30	9.33	9.27	9.31	3638322
2017-04-19	9.33	9.35	9.28	9.30	6447588
2017-04-20	9.32	9.38	9.30	9.37	4000668
2017-04-21	9.37	9.37	9.32	9.34	4477536
2017-04-24	9.44	9.45	9.42	9.44	3942216
2017-04-25	9.47	9.51	9.46	9.50	4436082
2017-04-26	9.50	9.53	9.49	9.49	3898932
2017-04-27	9.50	9.51	9.47	9.50	2890140
2017-04-28	9.52	9.52	9.47	9.48	3805128
2017-05-01	9.50	9.52	9.48	9.50	4729668
2017-05-02	9.51	9.51	9.48	9.51	2780994
2017-05-03	9.49	9.49	9.46	9.49	3311322
2017-05-04	9.50	9.50	9.45	9.50	2858160
2017-05-05	9.51	9.54	9.49	9.54	2997546
2017-05-08	9.54	9.54	9.51	9.53	3886134
2017-05-09	9.54	9.55	9.51	9.53	3251268
2017-05-10	9.52	9.54	9.51	9.54	4621230
2017-05-11	9.53	9.53	9.47	9.52	3832920
2017-05-12	9.51	9.51	9.49	9.51	2442690
2017-05-15	9.53	9.56	9.52	9.55	2982942
2017-05-16	9.57	9.57	9.53	9.55	2768058
2017-05-17	9.47	9.49	9.38	9.38	4883178
2017-05-18	9.37	9.45	9.36	9.42	4639962
2017-05-19	9.44	9.51	9.43	9.48	2545134
2017-05-22	9.50	9.53	9.50	9.53	2229390
2017-05-23	9.55	9.56	9.53	9.55	8462670
2017-05-24	9.56	9.58	9.55	9.57	3418662
2017-05-25	9.60	9.63	9.59	9.62	3424128
2017-05-26	9.61	9.62	9.61	9.62	1918644
2017-05-30	9.61	9.62	9.59	9.61	4334874
2017-05-31	9.62	9.63	9.57	9.61	2797164
2017-06-01	9.63	9.69	9.62	9.69	3679950
2017-06-02	9.70	9.73	9.68	9.72	2700948
2017-06-05	9.71	9.72	9.70	9.71	6740454
2017-06-06	9.69	9.71	9.67	9.68	3054822
2017-06-07	9.70	9.70	9.66	9.70	3055530
2017-06-08	9.70	9.72	9.67	9.70	2221698
2017-06-09	9.71	9.75	9.63	9.69	2428464
2017-06-12	9.68	9.69	9.65	9.69	3345078
2017-06-13	9.71	9.73	9.70	9.73	3290970
2017-06-14	9.75	9.75	9.68	9.72	2927874
2017-06-15	9.66	9.70	9.64	9.70	3145182
2017-06-16	9.71	9.71	9.66	9.66	1758000
2017-06-19	9.70	9.74	9.69	9.74	2776320
2017-06-20	9.72	9.72	9.67	9.68	2812284
2017-06-21	9.69	9.69	9.65	9.67	5401806
2017-06-22	9.68	9.69	9.66	9.67	2213040
2017-06-23	9.67	9.69	9.65	9.69	2712234
2017-06-26	9.71	9.73	9.68	9.69	4103754
2017-06-27	9.68	9.69	9.61	9.61	3832458
2017-06-28	9.65	9.70	9.64	9.70	2434104
2017-06-29	9.70	9.70	9.56	9.61	3125742
2017-06-30	9.65	9.66	9.62	9.63	2895048
2017-07-03	9.67	9.69	9.65	9.65	2621208
2017-07-05	9.67	9.67	9.62	9.67	4198164
2017-07-06	9.63	9.63	9.57	9.58	4541682
2017-07-07	9.60	9.64	9.59	9.64	3858648
2017-07-10	9.63	9.66	9.63	9.65	3869856
2017-07-11	9.64	9.65	9.59	9.64	2023464
2017-07-12	9.69	9.72	9.69	9.71	5160420
2017-07-13	9.72	9.73	9.70	9.73	5216370
2017-07-14	9.73	9.79	9.73	9.78	3293112
2017-07-17	9.77	9.79	9.77	9.78	2175510
2017-07-18	9.76	9.78	9.74	9.78	2396742
2017-07-19	9.79	9.83	9.79	9.83	2138076
2017-07-20	9.85	9.85	9.81	9.84	6921420
2017-07-21	9.82	9.83	9.80	9.83	1795890
2017-07-24	9.82	9.83	9.81	9.83	2043072
2017-07-25	9.86	9.87	9.84	9.85	2004852
2017-07-26	9.87	9.87	9.84	9.85	2710278
2017-07-27	9.87	9.87	9.78	9.84	2762514
2017-07-28	9.81	9.83	9.80	9.83	6106386
2017-07-31	9.85	9.85	9.81	9.82	3823782
2017-08-01	9.85	9.85	9.82	9.85	4293690
2017-08-02	9.86	9.86	9.80	9.85	2850816
2017-08-03	9.85	9.85	9.82	9.83	2554500
2017-08-04	9.85	9.86	9.83	9.85	2735802
2017-08-07	9.85	9.86	9.84	9.86	2880612
2017-08-08	9.85	9.90	9.82	9.84	2953164
2017-08-09	9.80	9.84	9.79	9.84	6658746
2017-08-10	9.79	9.80	9.69	9.70	3098592
2017-08-11	9.70	9.73	9.69	9.71	2167770
2017-08-14	9.77	9.82	9.77	9.81	2717472
2017-08-15	9.83	9.83	9.79	9.81	2521014
2017-08-16	9.82	9.85	9.81	9.82	2297520
2017-08-17	9.80	9.81	9.67	9.68	3282648
2017-08-18	9.66	9.71	9.63	9.66	4190208
2017-08-21	9.65	9.67	9.62	9.67	2379966
2017-08-22	9.68	9.77	9.68	9.76	3991602
2017-08-23	9.73	9.75	9.72	9.73	2573484
2017-08-24	9.75	9.75	9.71	9.71	3131526
2017-08-25	9.75	9.77	9.73	9.73	1907718
2017-08-28	9.76	9.76	9.71	9.74	2011758
2017-08-29	9.68	9.75	9.66	9.74	3428532
2017-08-30	9.74	9.80	9.73	9.79	5828196
2017-08-31	9.82	9.86	9.82	9.85	3106452
2017-09-01	9.87	9.89	9.86	9.87	2682090
2017-09-05	9.85	9.85	9.75	9.80	9134328
2017-09-06	9.83	9.84	9.80	9.83	6254748
2017-09-07	9.84	9.84	9.80	9.83	2214060
2017-09-08	9.81	9.83	9.80	9.81	2891574
2017-09-11	9.87	9.92	9.87	9.92	2533572
2017-09-12	9.93	9.95	9.93	9.95	2444076
2017-09-13	9.94	9.96	9.94	9.96	2666778
2017-09-14	9.94	9.96	9.93	9.96	2020506
2017-09-15	9.95	9.97	9.94	9.97	1934604
2017-09-18	9.94	9.96	9.93	9.95	2710452
2017-09-19	9.96	9.96	9.94	9.96	1968504
2017-09-20	9.96	9.96	9.92	9.96	2089716
2017-09-21	9.96	9.96	9.92	9.94	1982004
2017-09-22	9.92	9.94	9.91	9.94	2356830
2017-09-25	9.93	9.94	9.88	9.92	4066758
2017-09-26	9.94	9.94	9.91	9.92	5063004
2017-09-27	9.96	9.98	9.92	9.96	2377734
2017-09-28	9.95	9.97	9.94	9.97	2046882
2017-09-29	9.97	10.01	9.97	10.01	3411012
2017-10-02	10.02	10.05	10.01	10.05	6203448
2017-10-03	10.06	10.07	10.05	10.07	2760216
2017-10-04	10.07	10.10	10.06	10.09	2717724
2017-10-05	10.10	10.15	10.10	10.15	2152476
2017-10-06	10.13	10.14	10.11	10.14	2493216
2017-10-09	10.15	10.15	10.10	10.12	33099066
2017-10-10	10.15	10.16	10.12	10.14	2127678
2017-10-11	10.14	10.16	10.13	10.16	1801320
2017-10-12	10.15	10.16	10.13	10.14	3463272
2017-10-13	10.16	10.17	10.15	10.16	2175672
2017-10-16	10.17	10.18	10.15	10.17	2996406
2017-10-17	10.17	10.17	10.16	10.17	2256378
2017-10-18	10.20	10.20	10.18	10.19	2506050
2017-10-19	10.15	10.19	10.13	10.19	3034008
2017-10-20	10.22	10.24	10.21	10.24	2396178
2017-10-23	10.26	10.26	10.19	10.20	2523816
2017-10-24	10.21	10.23	10.20	10.22	2507058
2017-10-25	10.21	10.21	10.11	10.17	3147258
2017-10-26	10.19	10.20	10.18	10.18	2801742
2017-10-27	10.22	10.27	10.20	10.26	2622402
2017-10-30	10.24	10.26	10.21	10.23	3172290
2017-10-31	10.25	10.25	10.23	10.24	2492172
2017-11-01	10.28	10.29	10.24	10.26	2666472
2017-11-02	10.25	10.26	10.21	10.26	2984982
2017-11-03	10.27	10.29	10.25	10.29	2166612
2017-11-06	10.29	10.31	10.29	10.31	3041118
2017-11-07	10.32	10.33	10.28	10.30	2726676
2017-11-08	10.30	10.32	10.28	10.32	2392680
2017-11-09	10.27	10.29	10.21	10.28	3057462
2017-11-10	10.27	10.28	10.25	10.28	2505948
2017-11-13	10.25	10.30	10.24	10.29	2517408
2017-11-14	10.24	10.27	10.22	10.27	2857668
2017-11-15	10.21	10.24	10.18	10.21	2775642
2017-11-16	10.25	10.31	10.25	10.30	2089092
2017-11-17	10.29	10.29	10.27	10.28	2078052
2017-11-20	10.28	10.30	10.28	10.29	3053724
2017-11-21	10.33	10.36	10.32	10.36	3092742
2017-11-22	10.37	10.37	10.34	10.35	3143022
2017-11-24	10.38	10.38	10.37	10.38	1740474
2017-11-27	10.38	10.39	10.36	10.37	2610120
2017-11-28	10.39	10.47	10.38	10.47	3354792
2017-11-29	10.48	10.50	10.44	10.46	3431784
2017-11-30	10.51	10.59	10.50	10.55	5849898
2017-12-01	10.54	10.56	10.38	10.53	5529000
2017-12-04	10.61	10.62	10.52	10.53	4340706
2017-12-05	10.53	10.55	10.47	10.47	3680742
2017-12-06	10.46	10.49	10.46	10.48	2579508
2017-12-07	10.47	10.53	10.47	10.51	2749542
2017-12-08	10.55	10.57	10.54	10.57	3152502
2017-12-11	10.57	10.60	10.57	10.60	3507696
2017-12-12	10.62	10.64	10.60	10.62	2994906
2017-12-13	10.63	10.65	10.61	10.62	2571102
2017-12-14	10.63	10.64	10.57	10.57	3612228
2017-12-15	10.62	10.68	10.61	10.66	3140184
2017-12-18	10.67	10.69	10.67	10.68	3340344
2017-12-19	10.69	10.69	10.64	10.64	3062220
2017-12-20	10.68	10.69	10.62	10.64	5231058
2017-12-21	10.66	10.69	10.65	10.66	2832168
2017-12-22	10.66	10.66	10.63	10.66	3569454
2017-12-26	10.64	10.65	10.63	10.64	3559050
2017-12-27	10.65	10.66	10.64	10.65	3004554
2017-12-28	10.67	10.68	10.65	10.67	5118726
2017-12-29	10.69	10.69	10.63	10.63	4830276
2018-01-02	10.67	10.71	10.65	10.71	7579638
2018-01-03	10.72	10.78	10.72	10.77	6401718
2018-01-04	10.81	10.84	10.79	10.82	4585542
2018-01-05	10.86	10.89	10.83	10.89	6140544
2018-01-08	10.88	10.92	10.87	10.91	3884454
2018-01-09	10.93	10.96	10.92	10.93	7558200
2018-01-10	10.90	10.92	10.87	10.92	8152422
2018-01-11	10.94	11.00	10.94	11.00	3781908
2018-01-12	11.01	11.07	11.01	11.07	3842094
2018-01-16	11.13	11.15	10.99	11.03	5213370
2018-01-17	11.07	11.15	11.03	11.13	20506506
2018-01-18	11.13	11.14	11.09	11.12	3625920
2018-01-19	11.14	11.17	11.12	11.17	3563712
2018-01-22	11.15	11.26	11.15	11.26	5305962
2018-01-23	11.27	11.29	11.25	11.28	4260258
2018-01-24	11.31	11.34	11.22	11.28	5340474
2018-01-25	11.32	11.32	11.25	11.28	4380450
2018-01-26	11.32	11.41	11.30	11.41	3701004
2018-01-29	11.38	11.40	11.32	11.33	5638284
2018-01-30	11.24	11.27	11.19	11.21	6074538
2018-01-31	11.26	11.28	11.17	11.22	8163126
2018-02-01	11.18	11.27	11.17	11.21	5799768
2018-02-02	11.14	11.15	10.97	10.98	7986222
2018-02-05	10.88	10.98	10.49	10.54	16747284
2018-02-06	10.34	10.74	10.30	10.72	21864288
2018-02-07	10.70	10.84	10.66	10.67	7882056
2018-02-08	10.68	10.70	10.27	10.28	9737502
2018-02-09	10.40	10.49	10.08	10.42	16283400
2018-02-12	10.51	10.63	10.43	10.57	11880846
2018-02-13	10.51	10.62	10.49	10.60	6261612
2018-02-14	10.53	10.76	10.53	10.74	5347524
2018-02-15	10.82	10.87	10.71	10.87	4540968
2018-02-16	10.85	10.97	10.85	10.88	6902550
2018-02-20	10.83	10.90	10.78	10.81	5732526
2018-02-21	10.83	10.94	10.76	10.76	3987528
2018-02-22	10.79	10.87	10.74	10.77	3730548
2018-02-23	10.83	10.94	10.81	10.94	2799720
2018-02-26	10.99	11.06	10.96	11.06	4103142
2018-02-27	11.07	11.10	10.92	10.92	3582246
2018-02-28	10.97	10.99	10.80	10.80	3474180
2018-03-01	10.81	10.87	10.60	10.66	10514964
2018-03-02	10.58	10.75	10.55	10.73	5467038
2018-03-05	10.67	10.87	10.67	10.85	4751298
2018-03-06	10.89	10.89	10.81	10.88	3299604
2018-03-07	10.78	10.89	10.77	10.88	7816680
2018-03-08	10.92	10.94	10.87	10.93	4481112
2018-03-09	11.00	11.11	10.98	11.11	4502268
2018-03-12	11.13	11.15	11.09	11.11	3546186
2018-03-13	11.15	11.18	11.01	11.04	7938312
2018-03-14	11.08	11.09	10.96	10.98	3870348
2018-03-15	11.01	11.03	10.94	10.93	2777670
2018-03-16	10.94	10.98	10.94	10.94	2450394
2018-03-19	10.91	10.91	10.72	10.79	4443654
2018-03-20	10.81	10.84	10.78	10.81	8722638
2018-03-21	10.81	10.90	10.78	10.80	3681846
2018-03-22	10.70	10.73	10.52	10.53	8245536
2018-03-23	10.54	10.58	10.30	10.31	8760726
2018-03-26	10.46	10.59	10.36	10.58	7428816
2018-03-27	10.63	10.64	10.33	10.40	10623258
2018-03-28	10.41	10.47	10.32	10.37	7238682
2018-03-29	10.42	10.58	10.39	10.51	5089536
2018-04-02	10.48	10.50	10.17	10.28	13314492
2018-04-03	10.33	10.42	10.25	10.40	8678634
2018-04-04	10.25	10.54	10.23	10.52	7546440
2018-04-05	10.60	10.63	10.55	10.60	4266792
2018-04-06	10.50	10.57	10.30	10.37	5011788
2018-04-09	10.43	10.56	10.39	10.40	7928916
2018-04-10	10.54	10.61	10.49	10.58	5052912
2018-04-11	10.51	10.60	10.51	10.52	3791160
2018-04-12	10.59	10.65	10.57	10.61	3296418
2018-04-13	10.67	10.68	10.53	10.58	5643354
2018-04-16	10.65	10.69	10.61	10.66	4250562
2018-04-17	10.74	10.80	10.72	10.78	3671334
2018-04-18	10.80	10.82	10.77	10.79	3390258
2018-04-19	10.76	10.77	10.68	10.73	3554004
2018-04-20	10.73	10.73	10.60	10.64	3756690
2018-04-23	10.67	10.69	10.59	10.64	2781864
2018-04-24	10.68	10.69	10.43	10.50	5052156
2018-04-25	10.50	10.54	10.41	10.52	5309352
2018-04-26	10.56	10.66	10.54	10.62	3052140
2018-04-27	10.65	10.65	10.59	10.63	2548512
2018-04-30	10.66	10.68	10.55	10.55	4229670
2018-05-01	10.53	10.57	10.46	10.57	5322438
2018-05-02	10.55	10.60	10.48	10.50	3147198
2018-05-03	10.47	10.50	10.34	10.48	6337488
2018-05-04	10.44	10.64	10.42	10.62	6603456
2018-05-07	10.66	10.70	10.62	10.65	3660900
2018-05-08	10.64	10.67	10.59	10.66	4484970
2018-05-09	10.69	10.77	10.66	10.75	3321450
2018-05-10	10.79	10.87	10.78	10.85	3330138
2018-05-11	10.86	10.89	10.83	10.88	2743194
2018-05-14	10.91	10.93	10.86	10.88	3211152
2018-05-15	10.82	10.83	10.77	10.81	4846326
2018-05-16	10.81	10.88	10.81	10.85	3123744
2018-05-17	10.85	10.90	10.81	10.85	3343224
2018-05-18	10.84	10.85	10.81	10.83	3009576
2018-05-21	10.89	10.93	10.87	10.91	4567722
2018-05-22	10.93	10.94	10.86	10.87	3536694
2018-05-23	10.82	10.90	10.81	10.90	3650784
2018-05-24	10.89	10.90	10.80	10.88	4553562
2018-05-25	10.86	10.88	10.84	10.86	4255314
2018-05-29	10.79	10.82	10.69	10.74	7473042
2018-05-30	10.80	10.90	10.79	10.88	5061630
2018-05-31	10.87	10.88	10.79	10.81	4748778
2018-06-01	10.88	10.93	10.87	10.92	6089754
2018-06-04	10.96	10.98	10.95	10.97	7102650
2018-06-05	10.98	11.00	10.95	10.99	3245526
2018-06-06	11.01	11.08	10.99	11.08	4962300
2018-06-07	11.10	11.11	11.03	11.08	4119522
2018-06-08	11.05	11.11	11.05	11.11	4445664
2018-06-11	11.11	11.15	11.11	11.12	3189210
2018-06-12	11.14	11.16	11.11	11.14	3536172
2018-06-13	11.15	11.16	11.10	11.10	3218226
2018-06-14	11.14	11.15	11.11	11.14	3210984
2018-06-15	11.10	11.13	11.05	11.13	3762996
2018-06-18	11.06	11.11	11.03	11.10	3002640
2018-06-19	11.00	11.07	10.98	11.06	4921710
2018-06-20	11.09	11.11	11.07	11.08	3360492
2018-06-21	11.08	11.08	10.99	11.01	3885528
2018-06-22	11.07	11.07	11.02	11.03	3194190
2018-06-25	10.98	10.98	10.80	10.83	9363210
2018-06-26	10.85	10.89	10.82	10.85	4991436
2018-06-27	10.88	10.94	10.75	10.75	6133020
2018-06-28	10.75	10.85	10.72	10.82	7545750
2018-06-29	10.87	10.93	10.83	10.83	4611066
2018-07-02	10.77	10.86	10.76	10.86	8983146
2018-07-03	10.90	10.92	10.80	10.82	5359980
2018-07-05	10.88	10.91	10.83	10.91	4316832
2018-07-06	10.91	11.02	10.90	11.00	5634000
2018-07-09	11.05	11.10	11.05	11.10	5543298
2018-07-10	11.12	11.15	11.11	11.14	81423126
2018-07-11	11.07	11.11	11.05	11.06	4641006
2018-07-12	11.12	11.16	11.09	11.16	9787314
2018-07-13	11.15	11.18	11.13	11.17	4792104
2018-07-16	11.17	11.18	11.14	11.15	4442658
2018-07-17	11.12	11.22	11.12	11.20	3890214
2018-07-18	11.20	11.23	11.18	11.22	3500766
2018-07-19	11.19	11.21	11.16	11.19	4457568
2018-07-20	11.18	11.20	11.17	11.18	3882534
2018-07-23	11.16	11.20	11.14	11.19	5829360
2018-07-24	11.24	11.27	11.19	11.23	5830074
2018-07-25	11.23	11.34	11.22	11.34	7206294
2018-07-26	11.30	11.34	11.30	11.31	4347840
2018-07-27	11.32	11.32	11.18	11.23	6359802
2018-07-30	11.23	11.24	11.14	11.16	7016964
2018-07-31	11.20	11.25	11.18	11.22	3899892
2018-08-01	11.23	11.25	11.18	11.21	7534434
2018-08-02	11.14	11.28	11.14	11.27	5353860
2018-08-03	11.28	11.32	11.27	11.32	6350406
2018-08-06	11.32	11.37	11.30	11.36	4447128
2018-08-07	11.39	11.41	11.38	11.40	5601774
2018-08-08	11.39	11.41	11.37	11.39	3683184
2018-08-09	11.40	11.42	11.37	11.38	4024650
2018-08-10	11.32	11.34	11.28	11.31	4137132
2018-08-13	11.31	11.34	11.25	11.26	7817442
2018-08-14	11.29	11.34	11.28	11.33	6501930
2018-08-15	11.27	11.27	11.18	11.25	5686818
2018-08-16	11.31	11.37	11.31	11.33	5903670
2018-08-17	11.32	11.39	11.31	11.37	4092180
2018-08-20	11.39	11.41	11.38	11.40	11270772
2018-08-21	11.42	11.47	11.42	11.43	5516040
2018-08-22	11.41	11.45	11.40	11.43	3794154
2018-08-23	11.42	11.45	11.39	11.41	4630782
2018-08-24	11.44	11.48	11.43	11.48	4875180
2018-08-27	11.53	11.57	11.52	11.57	5744472
2018-08-28	11.59	11.60	11.55	11.57	5364210
2018-08-29	11.58	11.65	11.57	11.64	4901748
2018-08-30	11.61	11.63	11.56	11.59	5370594
2018-08-31	11.57	11.61	11.55	11.59	5878014
2018-09-04	11.57	11.59	11.52	11.57	5078538
2018-09-05	11.55	11.56	11.49	11.54	7146492
2018-09-06	11.54	11.55	11.45	11.50	7381290
2018-09-07	11.46	11.52	11.44	11.48	10101942
2018-09-10	11.52	11.53	11.49	11.50	4395900
2018-09-11	11.47	11.56	11.46	11.54	4681458
2018-09-12	11.54	11.56	11.50	11.54	4494816
2018-09-13	11.58	11.62	11.58	11.61	4074150
2018-09-14	11.62	11.63	11.58	11.61	5686764
2018-09-17	11.61	11.61	11.53	11.55	4179660
2018-09-18	11.55	11.63	11.55	11.61	6584298
2018-09-19	11.61	11.64	11.60	11.62	4032234
2018-09-20	11.67	11.72	11.67	11.71	5411706
2018-09-21	11.75	11.75	11.69	11.70	5569884
2018-09-24	11.67	11.68	11.64	11.61	6059562
2018-09-25	11.63	11.63	11.59	11.60	3820296
2018-09-26	11.61	11.66	11.55	11.56	5742264
2018-09-27	11.58	11.64	11.57	11.60	4468188
2018-09-28	11.57	11.62	11.56	11.59	4362624
2018-10-01	11.66	11.68	11.61	11.63	16518282
2018-10-02	11.63	11.65	11.61	11.62	6452238
2018-10-03	11.66	11.69	11.61	11.63	10079562
2018-10-04	11.61	11.61	11.46	11.54	8263710
2018-10-05	11.54	11.56	11.40	11.47	12174408
2018-10-08	11.43	11.48	11.37	11.46	9392520
2018-10-09	11.44	11.50	11.42	11.44	6738636
2018-10-10	11.41	11.41	11.06	11.07	10345494
2018-10-11	11.02	11.10	10.77	10.84	35228916
2018-10-12	11.03	11.04	10.84	10.99	26386128
2018-10-15	10.97	11.03	10.92	10.93	9661020
2018-10-16	11.01	11.19	11.00	11.17	5766300
2018-10-17	11.17	11.20	11.06	11.17	8106174
2018-10-18	11.13	11.15	10.95	11.01	6066174
2018-10-19	11.04	11.12	10.97	11.00	6760956
2018-10-22	11.02	11.04	10.92	10.95	5873376
2018-10-23	10.78	10.94	10.69	10.89	14551332
2018-10-24	10.89	10.90	10.54	10.56	13865466
2018-10-25	10.63	10.82	10.60	10.75	11377620
2018-10-26	10.58	10.70	10.44	10.56	27752346
2018-10-29	10.69	10.75	10.34	10.50	17753658
2018-10-30	10.49	10.67	10.47	10.66	22732050
2018-10-31	10.78	10.88	10.76	10.78	7409286
2018-11-01	10.82	10.91	10.77	10.90	19085400
2018-11-02	10.95	10.97	10.75	10.83	16118880
2018-11-05	10.86	10.91	10.81	10.89	8169462
2018-11-06	10.89	10.96	10.89	10.96	7625340
2018-11-07	11.05	11.19	11.04	11.19	10948542
2018-11-08	11.16	11.19	11.12	11.16	9681372
2018-11-09	11.10	11.11	10.99	11.06	4908816
2018-11-12	11.03	11.04	10.82	10.85	6155688
2018-11-13	10.87	10.96	10.80	10.83	13062948
2018-11-14	10.92	10.93	10.69	10.75	7092234
2018-11-15	10.70	10.88	10.63	10.87	10090980
2018-11-16	10.81	10.93	10.80	10.90	6899556
2018-11-19	10.87	10.88	10.67	10.71	8308896
2018-11-20	10.55	10.62	10.47	10.51	16112268
2018-11-21	10.57	10.64	10.56	10.56	5574906
2018-11-23	10.48	10.55	10.47	10.49	4710984
2018-11-26	10.59	10.66	10.57	10.66	6604044
2018-11-27	10.61	10.69	10.59	10.69	4833954
2018-11-28	10.73	10.93	10.69	10.93	8111100
2018-11-29	10.90	10.97	10.85	10.91	9143322
2018-11-30	10.91	11.01	10.90	10.98	6655398
2018-12-03	11.16	11.19	11.05	11.13	9301200
2018-12-04	11.10	11.11	10.75	10.77	15478194
2018-12-06	10.60	10.76	10.46	10.76	14637330
2018-12-07	10.73	10.81	10.46	10.50	13111650
2018-12-10	10.50	10.56	10.31	10.52	14046852
2018-12-11	10.66	10.67	10.45	10.46	12520632
2018-12-12	10.59	10.65	10.52	10.52	9909594
2018-12-13	10.56	10.59	10.46	10.51	10398324
2018-12-14	10.41	10.46	10.29	10.32	14535750
2018-12-17	10.27	10.32	10.04	10.10	20197044
2018-12-18	10.18	10.21	10.03	10.10	19197630
2018-12-19	10.11	10.27	9.88	9.95	16239576
2018-12-20	9.90	9.96	9.69	9.79	34852470
2018-12-21	9.81	9.94	9.56	9.59	36848070
2018-12-24	9.51	9.56	9.33	9.34	28209732
2018-12-26	9.39	9.80	9.31	9.80	37400340
2018-12-27	9.66	9.88	9.52	9.87	30310260
2018-12-28	9.92	9.99	9.80	9.86	23895282
2018-12-31	9.92	9.95	9.84	9.95	26023608
2019-01-02	9.79	9.98	9.78	9.94	23065800
2019-01-03	9.87	9.88	9.69	9.71	15048360
2019-01-04	9.84	10.07	9.83	10.04	21711684
2019-01-07	10.05	10.19	10.02	10.12	13888632
2019-01-08	10.22	10.24	10.11	10.22	8905266
2019-01-09	10.26	10.31	10.21	10.27	8445432
2019-01-10	10.21	10.32	10.18	10.32	7523754
2019-01-11	10.27	10.32	10.24	10.31	14346252
2019-01-14	10.23	10.29	10.21	10.26	7355772
2019-01-15	10.27	10.38	10.27	10.37	6539724
2019-01-16	10.38	10.43	10.38	10.40	7479108
2019-01-17	10.36	10.51	10.35	10.48	11336802
2019-01-18	10.56	10.63	10.52	10.62	13870356
2019-01-22	10.56	10.56	10.40	10.47	17091654
2019-01-23	10.51	10.55	10.38	10.49	8005488
2019-01-24	10.48	10.52	10.44	10.50	10078752
2019-01-25	10.58	10.62	10.56	10.60	7862286
2019-01-28	10.50	10.52	10.44	10.52	12581064
2019-01-29	10.53	10.54	10.46	10.50	6194118
2019-01-30	10.56	10.70	10.53	10.67	6918258
2019-01-31	10.66	10.78	10.66	10.75	10236708
2019-02-01	10.77	10.81	10.74	10.77	9368376
2019-02-04	10.77	10.85	10.75	10.85	7344906
2019-02-05	10.87	10.91	10.85	10.90	6745686
2019-02-06	10.88	10.90	10.85	10.88	5978112
2019-02-07	10.81	10.83	10.71	10.78	7313802
2019-02-08	10.73	10.79	10.69	10.79	4587972
2019-02-11	10.82	10.83	10.78	10.80	11372976
2019-02-12	10.87	10.95	10.87	10.94	5678574
2019-02-13	10.98	11.01	10.95	10.97	5561154
2019-02-14	10.93	11.00	10.89	10.95	5652288
2019-02-15	11.03	11.07	11.02	11.07	3861072
2019-02-19	11.04	11.12	11.04	11.09	6657966
2019-02-20	11.09	11.12	11.06	11.11	4928010
2019-02-21	11.09	11.09	11.02	11.07	3775476
2019-02-22	11.10	11.14	11.09	11.14	6126756
2019-02-25	11.20	11.22	11.15	11.16	7278942
2019-02-26	11.13	11.18	11.13	11.15	5351010
2019-02-27	11.12	11.16	11.08	11.15	5185494
2019-02-28	11.13	11.15	11.11	11.12	5758470
2019-03-01	11.18	11.21	11.13	11.19	7897110
2019-03-04	11.24	11.25	11.05	11.15	7220850
2019-03-05	11.15	11.16	11.11	11.13	14625408
2019-03-06	11.13	11.13	11.04	11.06	9375384
2019-03-07	11.04	11.04	10.93	10.97	7814922
2019-03-08	10.88	10.95	10.87	10.95	7479210
2019-03-11	10.98	11.11	10.97	11.11	7241724
2019-03-12	11.13	11.17	11.12	11.15	5363586
2019-03-13	11.18	11.26	11.18	11.22	6049248
2019-03-14	11.22	11.24	11.19	11.22	6242196
2019-03-15	11.23	11.30	11.23	11.27	5977242
2019-03-18	11.28	11.32	11.27	11.31	5100594
2019-03-19	11.35	11.39	11.27	11.26	6194658
2019-03-20	11.25	11.30	11.18	11.23	5591058
2019-03-21	11.19	11.37	11.19	11.35	4768338
2019-03-22	11.29	11.31	11.13	11.13	7109616
2019-03-25	11.12	11.17	11.07	11.12	9747330
2019-03-26	11.19	11.25	11.14	11.20	8459160
2019-03-27	11.21	11.23	11.08	11.15	8723742
2019-03-28	11.17	11.21	11.13	11.20	4713060
2019-03-29	11.26	11.28	11.21	11.27	6629058
2019-04-01	11.35	11.41	11.34	11.40	10226106
2019-04-02	11.40	11.41	11.37	11.40	7275678
2019-04-03	11.45	11.48	11.40	11.43	11875038
2019-04-04	11.44	11.46	11.40	11.45	6064698
2019-04-05	11.48	11.51	11.47	11.51	5610342
2019-04-08	11.49	11.52	11.46	11.52	6023196
2019-04-09	11.47	11.49	11.43	11.46	7987872
2019-04-10	11.48	11.50	11.46	11.50	3468210
2019-04-11	11.52	11.52	11.47	11.50	4090590
2019-04-12	11.57	11.59	11.54	11.58	3350748
2019-04-15	11.58	11.59	11.53	11.57	6768684
2019-04-16	11.61	11.61	11.55	11.58	24915000
2019-04-17	11.62	11.62	11.52	11.54	6697092
2019-04-18	11.57	11.57	11.51	11.56	3799182
2019-04-22	11.53	11.58	11.52	11.58	6468348
2019-04-23	11.59	11.69	11.58	11.68	6157758
2019-04-24	11.67	11.69	11.65	11.66	4688160
2019-04-25	11.65	11.67	11.59	11.65	3919560
2019-04-26	11.65	11.70	11.61	11.70	5429364
2019-04-29	11.70	11.74	11.70	11.71	3687102
2019-04-30	11.70	11.73	11.64	11.72	4296882
2019-05-01	11.75	11.76	11.64	11.64	8914146
2019-05-02	11.63	11.67	11.54	11.62	5502858
2019-05-03	11.67	11.73	11.66	11.73	7753704
2019-05-06	11.53	11.70	11.52	11.68	5464638
2019-05-07	11.58	11.60	11.40	11.49	8652276
2019-05-08	11.46	11.54	11.44	11.47	6345510
2019-05-09	11.37	11.45	11.30	11.44	7613478
2019-05-10	11.39	11.52	11.26	11.48	11518416
2019-05-13	11.26	11.30	11.16	11.21	9770658
2019-05-14	11.25	11.37	11.24	11.30	5614380
2019-05-15	11.23	11.39	11.22	11.37	5137116
2019-05-16	11.40	11.53	11.40	11.47	5680572
2019-05-17	11.37	11.50	11.37	11.40	4150236
2019-05-20	11.33	11.37	11.28	11.32	5378910
2019-05-21	11.39	11.44	11.38	11.42	3583404
2019-05-22	11.38	11.43	11.37	11.39	3654756
2019-05-23	11.29	11.29	11.18	11.25	6761196
2019-05-24	11.31	11.33	11.24	11.27	4202634
2019-05-28	11.29	11.32	11.17	11.17	4411284
2019-05-29	11.12	11.13	11.03	11.10	9305598
2019-05-30	11.13	11.16	11.07	11.12	7872168
2019-05-31	11.01	11.05	10.97	10.98	6692538
2019-06-03	10.98	11.02	10.88	10.95	29182968
2019-06-04	11.05	11.19	11.03	11.19	6654564
2019-06-05	11.26	11.28	11.17	11.28	8866872
2019-06-06	11.30	11.38	11.27	11.35	5617674
2019-06-07	11.40	11.51	11.39	11.46	4584804
2019-06-10	11.53	11.60	11.52	11.52	5343600
2019-06-11	11.60	11.62	11.49	11.52	3751650
2019-06-12	11.51	11.53	11.47	11.50	5282820
2019-06-13	11.54	11.56	11.51	11.55	4605204
2019-06-14	11.54	11.55	11.50	11.53	4094736
2019-06-17	11.54	11.57	11.53	11.54	6796884
2019-06-18	11.61	11.70	11.60	11.66	5985672
2019-06-19	11.66	11.71	11.63	11.69	5697828
2019-06-20	11.81	11.81	11.71	11.80	4878936
2019-06-21	11.78	11.83	11.76	11.78	4741956
2019-06-24	11.78	11.79	11.75	11.76	3639612
2019-06-25	11.76	11.76	11.64	11.59	5966178
2019-06-26	11.63	11.65	11.57	11.58	4537872
2019-06-27	11.61	11.64	11.60	11.62	4659582
2019-06-28	11.66	11.71	11.64	11.70	6423204
2019-07-01	11.84	11.84	11.74	11.79	12417042
2019-07-02	11.79	11.83	11.76	11.83	8514696
2019-07-03	11.84	11.91	11.84	11.91	3180174
2019-07-05	11.86	11.91	11.81	11.90	5803512
2019-07-08	11.85	11.86	11.81	11.84	7502046
2019-07-09	11.78	11.87	11.78	11.86	3817404
2019-07-10	11.90	11.95	11.88	11.91	4937058
2019-07-11	11.94	11.95	11.89	11.94	4824552
2019-07-12	11.95	12.00	11.95	12.00	4643172
2019-07-15	12.01	12.01	11.98	12.00	4047462
2019-07-16	11.99	12.00	11.95	11.96	4342668
2019-07-17	11.96	11.96	11.88	11.88	3774228
2019-07-18	11.85	11.94	11.84	11.93	4740036
2019-07-19	11.97	11.97	11.85	11.85	4606866
2019-07-22	11.87	11.91	11.85	11.89	4333428
2019-07-23	11.93	11.97	11.90	11.97	5540376
2019-07-24	11.93	12.03	11.93	12.03	4180158
2019-07-25	12.01	12.01	11.94	11.96	5064312
2019-07-26	12.00	12.06	12.00	12.05	3244758
2019-07-29	12.04	12.05	12.00	12.03	3524904
2019-07-30	11.96	12.02	11.95	12.00	3390258
2019-07-31	12.01	12.02	11.78	11.87	7182468
2019-08-01	11.88	12.00	11.73	11.77	11098620
2019-08-02	11.73	11.73	11.60	11.68	14831652
2019-08-05	11.49	11.50	11.24	11.33	17126784
2019-08-06	11.41	11.49	11.34	11.48	18119676
2019-08-07	11.34	11.52	11.26	11.49	20956788
2019-08-08	11.55	11.71	11.53	11.71	23098794
2019-08-09	11.68	11.70	11.56	11.63	6441486
2019-08-12	11.56	11.59	11.45	11.49	6266580
2019-08-13	11.47	11.72	11.46	11.66	6432972
2019-08-14	11.49	11.51	11.31	11.32	6961044
2019-08-15	11.36	11.38	11.26	11.35	9347436
2019-08-16	11.42	11.53	11.42	11.52	3955266
2019-08-19	11.66	11.68	11.62	11.65	3860202
2019-08-20	11.63	11.65	11.56	11.57	5053494
2019-08-21	11.66	11.68	11.63	11.66	3449418
2019-08-22	11.69	11.72	11.59	11.66	5094726
2019-08-23	11.60	11.67	11.31	11.36	10492326
2019-08-26	11.46	11.48	11.39	11.48	4831548
2019-08-27	11.54	11.56	11.40	11.43	4130718
2019-08-28	11.40	11.52	11.37	11.51	4843206
2019-08-29	11.62	11.68	11.58	11.66	4163460
2019-08-30	11.72	11.72	11.61	11.66	6246762
2019-09-03	11.58	11.62	11.53	11.59	15398154
2019-09-04	11.68	11.72	11.65	11.72	4068888
2019-09-05	11.82	11.90	11.82	11.87	8267622
2019-09-06	11.88	11.90	11.85	11.88	6739680
2019-09-09	11.92	11.92	11.84	11.88	5433756
2019-09-10	11.85	11.88	11.79	11.88	4238940
2019-09-11	11.89	11.97	11.87	11.97	4318896
2019-09-12	12.00	12.05	11.97	12.00	5031054
2019-09-13	12.02	12.04	11.98	12.00	3813090
2019-09-16	11.95	11.98	11.93	11.97	6916356
2019-09-17	11.96	12.00	11.95	12.00	3214890
2019-09-18	11.98	12.01	11.89	12.00	4649802
2019-09-19	12.02	12.06	11.99	12.00	3087276
2019-09-20	12.02	12.04	11.91	11.94	3382482
2019-09-23	11.91	11.97	11.91	11.94	3894702
2019-09-24	11.99	12.01	11.80	11.79	5408394
2019-09-25	11.79	11.88	11.72	11.86	4829370
2019-09-26	11.85	11.86	11.77	11.83	6949386
2019-09-27	11.87	11.87	11.70	11.76	4753092
2019-09-30	11.79	11.85	11.78	11.82	3993414
2019-10-01	11.86	11.88	11.67	11.67	8397090
2019-10-02	11.61	11.61	11.42	11.48	9422256
2019-10-03	11.47	11.57	11.35	11.57	10739358
2019-10-04	11.60	11.74	11.60	11.73	10725156
2019-10-07	11.70	11.76	11.67	11.68	3729150
2019-10-08	11.60	11.63	11.50	11.50	6120636
2019-10-09	11.58	11.64	11.56	11.61	5685390
2019-10-10	11.60	11.72	11.60	11.68	5001204
2019-10-11	11.80	11.90	11.80	11.81	7760472
2019-10-14	11.79	11.82	11.78	11.79	5131584
2019-10-15	11.83	11.94	11.83	11.90	4970964
2019-10-16	11.88	11.91	11.86	11.88	5056116
2019-10-17	11.93	11.95	11.89	11.92	3354864
2019-10-18	11.89	11.92	11.82	11.87	3376884
2019-10-21	11.92	11.95	11.90	11.95	4267188
2019-10-22	11.97	11.97	11.89	11.90	7989618
2019-10-23	11.88	11.93	11.88	11.93	3031752
2019-10-24	11.97	11.98	11.92	11.97	3180624
2019-10-25	11.94	12.03	11.94	12.01	3432396
2019-10-28	12.06	12.10	12.06	12.08	9899466
2019-10-29	12.06	12.11	12.06	12.07	11620188
2019-10-30	12.08	12.12	12.03	12.12	11832402
2019-10-31	12.11	12.11	12.01	12.08	4371276
2019-11-01	12.14	12.19	12.13	12.19	6841074
2019-11-04	12.26	12.26	12.22	12.24	4759788
2019-11-05	12.25	12.25	12.21	12.21	5635572
2019-11-06	12.22	12.23	12.18	12.23	8625876
2019-11-07	12.28	12.31	12.24	12.27	6573114
2019-11-08	12.25	12.30	12.22	12.30	3386034
2019-11-11	12.24	12.29	12.23	12.28	5009220
2019-11-12	12.29	12.34	12.27	12.30	4073886
2019-11-13	12.26	12.33	12.25	12.31	3887556
2019-11-14	12.30	12.33	12.27	12.33	6165882
2019-11-15	12.38	12.42	12.36	12.42	3426882
2019-11-18	12.41	12.44	12.39	12.43	6769224
2019-11-19	12.46	12.46	12.40	12.43	4454832
2019-11-20	12.41	12.43	12.32	12.39	4406772
2019-11-21	12.40	12.40	12.34	12.37	3015492
2019-11-22	12.40	12.40	12.35	12.40	4139628
2019-11-25	12.44	12.50	12.43	12.50	4262598
2019-11-26	12.50	12.53	12.48	12.52	3669882
2019-11-27	12.55	12.58	12.54	12.58	3011310
2019-11-29	12.56	12.57	12.52	12.53	1539468
2019-12-02	12.55	12.55	12.40	12.42	7291194
2019-12-03	12.30	12.35	12.25	12.34	5669946
2019-12-04	12.39	12.44	12.37	12.41	4976724
2019-12-05	12.44	12.45	12.38	12.44	5072904
2019-12-06	12.52	12.57	12.52	12.54	4286646
2019-12-09	12.53	12.55	12.50	12.51	2808384
2019-12-10	12.50	12.53	12.46	12.49	3235452
2019-12-11	12.51	12.53	12.49	12.45	10432122
2019-12-12	12.45	12.58	12.43	12.55	6308376
2019-12-13	12.55	12.61	12.50	12.55	4658604
2019-12-16	12.63	12.67	12.62	12.65	5153760
2019-12-17	12.67	12.67	12.64	12.65	5680410
2019-12-18	12.66	12.67	12.64	12.65	5063214
2019-12-19	12.65	12.70	12.65	12.70	3937488
2019-12-20	12.75	12.78	12.74	12.77	4765692
2019-12-23	12.79	12.79	12.77	12.78	4190148
2019-12-24	12.79	12.79	12.76	12.78	2357358
2019-12-26	12.80	12.85	12.79	12.85	3259824
2019-12-27	12.88	12.88	12.82	12.84	4363560
2019-12-30	12.84	12.85	12.75	12.77	4928508
2019-12-31	12.75	12.81	12.73	12.80	4432236
2020-01-02	12.87	12.92	12.83	12.92	7826466
2020-01-03	12.78	12.87	12.77	12.83	6218502
2020-01-06	12.75	12.88	12.75	12.88	4559628
2020-01-07	12.86	12.87	12.82	12.85	9875808
2020-01-08	12.85	12.96	12.83	12.91	5293818
2020-01-09	12.98	13.00	12.95	13.00	9522624
2020-01-10	13.03	13.03	12.94	12.96	4447038
2020-01-13	12.99	13.06	12.97	13.06	7207770
2020-01-14	13.04	13.08	13.02	13.04	5465136
2020-01-15	13.04	13.10	13.03	13.07	4813362
2020-01-16	13.13	13.18	13.12	13.18	4055970
2020-01-17	13.21	13.22	13.18	13.21	4623252
2020-01-21	13.18	13.23	13.17	13.19	5253594
2020-01-22	13.23	13.26	13.19	13.20	5390712
2020-01-23	13.17	13.22	13.12	13.22	4453536
2020-01-24	13.25	13.25	13.04	13.10	4975782
2020-01-27	12.86	12.95	12.85	12.89	6412164
2020-01-28	12.95	13.06	12.93	13.02	4072662
2020-01-29	13.08	13.09	13.01	13.02	3892782
2020-01-30	12.93	13.06	12.90	13.06	5368458
2020-01-31	13.03	13.03	12.79	12.82	12011196
2020-02-03	12.89	13.00	12.89	12.93	11574096
2020-02-04	13.09	13.17	13.08	13.13	9022302
2020-02-05	13.26	13.27	13.18	13.27	6595350
2020-02-06	13.31	13.32	13.26	13.31	4567170
2020-02-07	13.26	13.29	13.21	13.24	6637470
2020-02-10	13.20	13.33	13.20	13.33	4634820
2020-02-11	13.40	13.43	13.34	13.37	4736622
2020-02-12	13.43	13.46	13.41	13.45	4760058
2020-02-13	13.39	13.48	13.38	13.44	4308732
2020-02-14	13.46	13.47	13.41	13.47	8315988
2020-02-18	13.42	13.45	13.38	13.44	5507634
2020-02-19	13.48	13.53	13.47	13.51	4557984
2020-02-20	13.48	13.52	13.32	13.46	8908956
2020-02-21	13.40	13.41	13.28	13.32	4463580
2020-02-24	12.90	13.00	12.82	12.88	15509352
2020-02-25	12.93	12.96	12.44	12.48	15194640
2020-02-26	12.54	12.69	12.39	12.43	14556786
2020-02-27	12.16	12.35	11.87	11.87	37505946
2020-02-28	11.49	11.81	11.38	11.81	58600884
2020-03-02	11.88	12.32	11.74	12.31	24401844
2020-03-03	12.35	12.51	11.86	11.97	30260394
2020-03-04	12.21	12.47	12.09	12.47	20119224
2020-03-05	12.16	12.29	11.96	12.06	24578838
2020-03-06	11.68	11.89	11.56	11.85	24322230
2020-03-09	10.96	11.30	10.88	10.92	45308916
2020-03-10	11.32	11.47	10.87	11.47	25172436
2020-03-11	11.16	11.20	10.76	10.90	29825628
2020-03-12	10.12	10.56	9.83	9.85	59332632
2020-03-13	10.41	10.76	9.89	10.76	34465266
2020-03-16	9.61	10.17	9.42	9.48	29248512
2020-03-17	9.66	10.10	9.36	10.05	20689266
2020-03-18	9.40	9.69	9.00	9.44	23230842
2020-03-19	9.39	9.76	9.12	9.52	28218750
2020-03-20	9.62	9.73	9.08	9.12	18526908
2020-03-23	9.05	9.12	8.68	8.87	46009602
2020-03-24	9.38	9.71	9.30	9.64	28171326
2020-03-25	9.73	10.16	9.50	9.77	33662622
2020-03-26	9.87	10.41	9.87	10.35	20836884
2020-03-27	10.04	10.33	9.94	10.05	20046678
2020-03-30	10.13	10.39	10.04	10.37	20531424
2020-03-31	10.33	10.43	10.14	10.21	22887612
2020-04-01	9.81	9.95	9.65	9.75	19239144
2020-04-02	9.69	10.00	9.67	9.96	20266014
2020-04-03	9.91	10.01	9.69	9.81	13981242
2020-04-06	10.20	10.55	10.15	10.47	17597064
2020-04-07	10.85	10.87	10.48	10.49	21554616
2020-04-08	10.61	10.90	10.51	10.84	11826900
2020-04-09	11.00	11.14	10.91	11.03	20155164
2020-04-13	10.97	10.99	10.75	10.91	21910968
2020-04-14	11.14	11.28	11.10	11.25	13377300
2020-04-15	11.02	11.07	10.91	11.01	11317176
2020-04-16	11.06	11.09	10.92	11.07	11807184
2020-04-17	11.31	11.38	11.19	11.36	10571010
2020-04-20	11.19	11.35	11.15	11.17	15873066
2020-04-21	10.96	11.02	10.78	10.83	14891592
2020-04-22	11.04	11.13	10.97	11.07	13936218
2020-04-23	11.11	11.25	11.05	11.07	9033618
2020-04-24	11.14	11.25	11.04	11.22	16339224
2020-04-27	11.31	11.44	11.29	11.41	12273396
2020-04-28	11.56	11.58	11.34	11.35	10438602
2020-04-29	11.59	11.72	11.54	11.65	11068158
2020-04-30	11.59	11.62	11.47	11.53	15190134
2020-05-01	11.32	11.36	11.17	11.21	13219344
2020-05-04	11.13	11.28	11.08	11.27	11737578
2020-05-05	11.40	11.49	11.35	11.37	14855700
2020-05-06	11.45	11.47	11.30	11.30	9029832
2020-05-07	11.44	11.53	11.43	11.45	9854178
2020-05-08	11.58	11.66	11.53	11.65	10415874
2020-05-11	11.55	11.71	11.54	11.65	8984724
2020-05-12	11.70	11.72	11.40	11.40	10865058
2020-05-13	11.39	11.42	11.09	11.20	23121198
2020-05-14	11.08	11.33	10.98	11.33	16924482
2020-05-15	11.23	11.39	11.19	11.39	13291728
2020-05-18	11.67	11.80	11.66	11.74	11158446
2020-05-19	11.72	11.79	11.63	11.63	10307244
2020-05-20	11.79	11.86	11.77	11.83	10967940
2020-05-21	11.81	11.85	11.69	11.74	10915146
2020-05-22	11.74	11.78	11.68	11.78	12124092
2020-05-26	12.05	12.06	11.91	11.93	15021966
2020-05-27	12.06	12.10	11.83	12.10	14791002
2020-05-28	12.15	12.23	12.05	12.08	15418842
2020-05-29	12.06	12.16	11.95	12.12	16860894
2020-06-01	12.11	12.22	12.09	12.19	13431954
2020-06-02	12.23	12.30	12.18	12.29	14561040
2020-06-03	12.39	12.51	12.36	12.47	16684746
2020-06-04	12.43	12.50	12.34	12.43	11486838
2020-06-05	12.68	12.83	12.67	12.75	11233512
2020-06-08	12.80	12.92	12.77	12.92	10740654
2020-06-09	12.79	12.87	12.75	12.81	9033696
2020-06-10	12.83	12.87	12.70	12.74	11225496
2020-06-11	12.42	12.45	11.98	12.00	14180016
2020-06-12	12.32	12.34	11.92	12.15	20307276
2020-06-15	11.88	12.31	11.84	12.27	18182664
2020-06-16	12.62	12.62	12.31	12.50	10556736
2020-06-17	12.55	12.56	12.42	12.45	8781648
2020-06-18	12.38	12.48	12.37	12.46	11982546
2020-06-19	12.62	12.62	12.33	12.39	7094112
2020-06-22	12.37	12.49	12.32	12.48	18974286
2020-06-23	12.58	12.62	12.51	12.48	21844044
2020-06-24	12.38	12.41	12.07	12.15	48342174
2020-06-25	12.12	12.29	12.04	12.28	21110610
2020-06-26	12.24	12.25	11.97	12.00	17776818
2020-06-29	12.05	12.17	11.94	12.17	11587032
2020-06-30	12.15	12.40	12.15	12.35	13270332
2020-07-01	12.37	12.47	12.36	12.42	12395568
2020-07-02	12.57	12.63	12.46	12.49	9166932
2020-07-06	12.66	12.70	12.63	12.69	11495670
2020-07-07	12.62	12.71	12.55	12.56	5381568
2020-07-08	12.60	12.67	12.52	12.66	6897474
2020-07-09	12.68	12.70	12.44	12.60	9263994
2020-07-10	12.58	12.74	12.53	12.73	5693118
2020-07-13	12.83	12.93	12.58	12.59	12309132
2020-07-14	12.53	12.78	12.48	12.77	8528466
2020-07-15	12.92	12.93	12.78	12.90	6878778
2020-07-16	12.80	12.87	12.78	12.85	7550694
2020-07-17	12.89	12.92	12.80	12.89	4820064
2020-07-20	12.87	13.03	12.85	13.01	6887094
2020-07-21	13.09	13.10	12.98	13.03	7333794
2020-07-22	13.01	13.11	13.01	13.10	6895140
2020-07-23	13.09	13.12	12.88	12.95	8518428
2020-07-24	12.85	12.90	12.78	12.85	7473792
2020-07-27	12.88	12.96	12.85	12.96	6432426
2020-07-28	12.92	12.97	12.85	12.87	5788854
2020-07-29	12.91	13.06	12.91	13.03	6806466
2020-07-30	12.89	13.01	12.81	12.98	8756754
2020-07-31	13.06	13.08	12.87	13.07	8694762
2020-08-03	13.15	13.21	13.13	13.17	6005628
2020-08-04	13.15	13.22	13.13	13.22	6136128
2020-08-05	13.28	13.32	13.27	13.31	5885556
2020-08-06	13.28	13.40	13.27	13.39	5423874
2020-08-07	13.35	13.40	13.30	13.40	8405256
2020-08-10	13.41	13.43	13.32	13.43	5931006
2020-08-11	13.48	13.51	13.29	13.32	6166962
2020-08-12	13.42	13.54	13.42	13.51	5250414
2020-08-13	13.48	13.55	13.45	13.50	4909518
2020-08-14	13.48	13.52	13.44	13.50	3487548
2020-08-17	13.53	13.56	13.52	13.55	4834374
2020-08-18	13.57	13.60	13.50	13.58	4061130
2020-08-19	13.60	13.62	13.49	13.52	5513562
2020-08-20	13.44	13.58	13.42	13.57	5077458
2020-08-21	13.55	13.62	13.54	13.61	6568356
2020-08-24	13.72	13.75	13.67	13.75	6083682
2020-08-25	13.77	13.79	13.71	13.79	5499618
2020-08-26	13.82	13.95	13.80	13.94	3745722
2020-08-27	13.97	14.04	13.90	13.97	5919852
2020-08-28	14.02	14.07	13.97	14.06	3479688
2020-08-31	14.06	14.11	14.01	14.03	8152446
2020-09-01	14.07	14.16	14.02	14.15	5188284
2020-09-02	14.24	14.38	14.17	14.34	6906564
2020-09-03	14.25	14.27	13.73	13.85	9872424
2020-09-04	13.86	13.94	13.40	13.74	10877958
2020-09-08	13.47	13.53	13.32	13.34	8665248
2020-09-09	13.52	13.70	13.47	13.60	9677568
2020-09-10	13.69	13.72	13.33	13.38	7478358
2020-09-11	13.45	13.49	13.25	13.38	7556754
2020-09-14	13.52	13.63	13.49	13.57	5978598
2020-09-15	13.68	13.72	13.60	13.65	4979640
2020-09-16	13.71	13.77	13.59	13.60	4761702
2020-09-17	13.39	13.55	13.35	13.48	5805120
2020-09-18	13.52	13.52	13.22	13.34	5850540
2020-09-21	13.13	13.21	12.97	13.21	7780242
2020-09-22	13.26	13.35	13.15	13.25	5054670
2020-09-23	13.27	13.28	12.91	12.93	6490812
2020-09-24	12.87	13.09	12.80	12.96	8932338
2020-09-25	12.93	13.21	12.90	13.18	4581060
2020-09-28	13.36	13.43	13.32	13.40	4438212
2020-09-29	13.39	13.42	13.31	13.34	5818440
2020-09-30	13.37	13.57	13.35	13.44	8245500
2020-10-01	13.54	13.59	13.46	13.54	5576532
2020-10-02	13.31	13.49	13.28	13.42	5598078
2020-10-05	13.51	13.66	13.51	13.66	4201932
2020-10-06	13.67	13.75	13.45	13.48	5193558
2020-10-07	13.60	13.74	13.60	13.71	3671796
2020-10-08	13.79	13.82	13.75	13.82	4147608
2020-10-09	13.89	13.97	13.87	13.94	4955178
2020-10-12	14.05	14.22	14.04	14.16	4256502
2020-10-13	14.15	14.16	14.05	14.09	3672654
2020-10-14	14.10	14.16	13.97	14.01	4449990
2020-10-15	13.83	14.00	13.80	13.98	4797408
2020-10-16	14.04	14.11	13.97	13.98	3179958
2020-10-19	14.03	14.06	13.74	13.77	4205598
2020-10-20	13.83	13.95	13.78	13.81	4784382
2020-10-21	13.81	13.90	13.77	13.77	4114326
2020-10-22	13.79	13.88	13.69	13.85	3825780
2020-10-23	13.90	13.91	13.79	13.91	3226938
2020-10-26	13.76	13.80	13.49	13.65	4682700
2020-10-27	13.67	13.68	13.59	13.61	4534296
2020-10-28	13.36	13.38	13.13	13.15	7541472
2020-10-29	13.16	13.40	13.10	13.27	6095964
2020-10-30	13.19	13.25	12.97	13.12	7260732
2020-11-02	13.26	13.35	13.14	13.27	5857428
2020-11-03	13.40	13.58	13.38	13.51	4377282
2020-11-04	13.70	13.98	13.66	13.82	5408796
2020-11-05	14.06	14.17	14.03	14.10	7403484
2020-11-06	14.09	14.15	14.00	14.10	4322574
2020-11-09	14.67	14.67	14.21	14.23	8003952
2020-11-10	14.17	14.24	14.05	14.20	7359276
2020-11-11	14.30	14.34	14.25	14.32	4358490
2020-11-12	14.27	14.31	14.11	14.18	4735914
2020-11-13	14.28	14.40	14.24	14.37	4965450
2020-11-16	14.51	14.55	14.43	14.55	6242808
2020-11-17	14.46	14.54	14.39	14.50	4149990
2020-11-18	14.53	14.54	14.34	14.35	6507708
2020-11-19	14.32	14.44	14.27	14.42	4665216
2020-11-20	14.41	14.42	14.33	14.34	3694392
2020-11-23	14.42	14.47	14.33	14.44	4100706
2020-11-24	14.55	14.67	14.50	14.66	4877646
2020-11-25	14.65	14.67	14.59	14.66	5241474
2020-11-27	14.70	14.73	14.67	14.71	2163540
2020-11-30	14.70	14.70	14.52	14.63	6932160
2020-12-01	14.80	14.85	14.76	14.78	4623834
2020-12-02	14.73	14.81	14.70	14.80	3581988
2020-12-03	14.81	14.89	14.78	14.83	3887154
2020-12-04	14.87	14.96	14.86	14.96	4581942
2020-12-07	14.94	14.96	14.89	14.95	3925020
2020-12-08	14.88	15.02	14.88	14.99	5831820
2020-12-09	15.03	15.03	14.80	14.78	4021548
2020-12-10	14.72	14.83	14.67	14.80	5490468
2020-12-11	14.72	14.79	14.65	14.77	3340842
2020-12-14	14.88	14.92	14.73	14.73	5246310
2020-12-15	14.84	14.93	14.78	14.93	5362758
2020-12-16	14.93	14.98	14.89	14.95	5705922
2020-12-17	15.02	15.06	15.00	15.06	4113462
2020-12-18	15.08	15.09	14.91	15.02	18041964
2020-12-21	14.84	15.00	14.73	14.97	5895282
2020-12-22	14.99	15.00	14.91	14.96	3938688
2020-12-23	15.01	15.05	14.96	14.97	3564150
2020-12-24	14.99	15.02	14.95	15.02	2951814
2020-12-28	15.14	15.14	15.08	15.11	4254786
2020-12-29	15.17	15.19	15.04	15.07	5077932
2020-12-30	15.10	15.14	15.08	15.10	3975570
2020-12-31	15.10	15.19	15.07	15.16	4260270
2021-01-04	15.23	15.23	14.79	14.97	9277206
2021-01-05	14.93	15.10	14.93	15.07	4672920
2021-01-06	14.99	15.29	14.98	15.16	7660764
2021-01-07	15.27	15.43	15.26	15.40	5736288
2021-01-08	15.46	15.49	15.31	15.49	5229282
2021-01-11	15.35	15.46	15.33	15.39	5742516
2021-01-12	15.39	15.44	15.30	15.41	5493018
2021-01-13	15.40	15.48	15.36	15.44	3747696
2021-01-14	15.48	15.50	15.37	15.39	5946870
2021-01-15	15.34	15.35	15.19	15.27	5437872
2021-01-19	15.38	15.42	15.32	15.40	5338116
2021-01-20	15.49	15.64	15.48	15.61	4657914
2021-01-21	15.63	15.64	15.58	15.61	4456404
2021-01-22	15.54	15.61	15.52	15.57	4561032
2021-01-25	15.61	15.64	15.37	15.62	6136710
2021-01-26	15.65	15.68	15.56	15.58	4435632
2021-01-27	15.43	15.43	15.09	15.18	7044792
2021-01-28	15.25	15.50	15.24	15.33	4884426
2021-01-29	15.26	15.29	14.96	15.04	8402772
2021-02-01	15.18	15.33	15.09	15.30	5651718
2021-02-02	15.44	15.58	15.44	15.53	4422504
2021-02-03	15.57	15.61	15.49	15.54	4232292
2021-02-04	15.59	15.72	15.58	15.72	4273356
2021-02-05	15.81	15.82	15.73	15.80	5166168
2021-02-08	15.87	15.92	15.83	15.92	4774230
2021-02-09	15.89	15.94	15.86	15.92	4356894
2021-02-10	16.00	16.00	15.80	15.92	4702254
2021-02-11	15.98	15.98	15.84	15.95	3775116
2021-02-12	15.91	16.04	15.91	16.04	7357428
2021-02-16	16.10	16.10	15.97	16.02	5544810
2021-02-17	15.94	16.00	15.87	16.00	4589160
2021-02-18	15.89	15.96	15.80	15.93	4332642
2021-02-19	15.99	16.01	15.90	15.92	4729560
2021-02-22	15.80	15.87	15.75	15.77	4615218
2021-02-23	15.66	15.82	15.43	15.77	5839344
2021-02-24	15.73	15.95	15.67	15.94	4498182
2021-02-25	15.90	15.94	15.47	15.53	5701506
2021-02-26	15.63	15.67	15.37	15.46	7137468
2021-03-01	15.69	15.90	15.68	15.85	7306932
2021-03-02	15.87	15.87	15.71	15.72	4009182
2021-03-03	15.69	15.72	15.48	15.48	5367330
2021-03-04	15.46	15.56	15.05	15.25	6841878
2021-03-05	15.42	15.56	15.05	15.53	5553756
2021-03-08	15.57	15.68	15.42	15.44	4972494
2021-03-09	15.62	15.79	15.60	15.68	4945164
2021-03-10	15.80	15.85	15.72	15.77	4202760
2021-03-11	15.90	16.04	15.87	15.96	8404860
2021-03-12	15.90	15.99	15.85	15.99	3850326
2021-03-15	16.00	16.10	15.91	16.10	3894348
2021-03-16	16.13	16.15	16.02	16.06	3774900
2021-03-17	16.00	16.15	15.94	16.11	5746080
2021-03-18	16.00	16.08	15.82	15.85	5478624
2021-03-19	15.86	15.91	15.73	15.84	4313124
2021-03-22	15.88	16.02	15.86	15.96	5049000
2021-03-23	15.94	15.99	15.79	15.77	7388142
2021-03-24	15.84	15.89	15.66	15.67	4878918
2021-03-25	15.61	15.79	15.50	15.75	6377016
2021-03-26	15.81	16.01	15.76	16.01	3877602
2021-03-29	15.94	16.01	15.86	15.97	4281414
2021-03-30	15.92	15.97	15.86	15.93	5326662
2021-03-31	15.97	16.09	15.97	16.01	5482014
2021-04-01	16.11	16.21	16.09	16.21	5149770
2021-04-05	16.33	16.44	16.32	16.43	6168060
2021-04-06	16.40	16.48	16.39	16.43	5593350
2021-04-07	16.42	16.46	16.40	16.44	4686438
2021-04-08	16.50	16.53	16.46	16.53	3847632
2021-04-09	16.53	16.65	16.52	16.65	3488436
2021-04-12	16.63	16.66	16.59	16.65	4646304
2021-04-13	16.66	16.74	16.65	16.72	3672336
2021-04-14	16.72	16.77	16.63	16.66	4296546
2021-04-15	16.76	16.85	16.73	16.84	3880320
2021-04-16	16.91	16.91	16.83	16.90	4066140
2021-04-19	16.85	16.87	16.73	16.80	4200222
2021-04-20	16.74	16.77	16.60	16.67	4776540
2021-04-21	16.64	16.83	16.63	16.83	4255428
2021-04-22	16.83	16.87	16.64	16.69	4517484
2021-04-23	16.72	16.93	16.72	16.88	3721428
2021-04-26	16.91	16.95	16.90	16.93	4498890
2021-04-27	16.94	16.95	16.87	16.93	7064520
2021-04-28	16.94	16.97	16.90	16.90	3021678
2021-04-29	17.03	17.04	16.85	16.99	5955168
2021-04-30	16.91	16.94	16.85	16.87	4973352
2021-05-03	16.98	16.98	16.88	16.89	4457844
2021-05-04	16.82	16.83	16.62	16.78	6149400
2021-05-05	16.86	16.85	16.74	16.78	3035970
2021-05-06	16.77	16.88	16.67	16.88	4238742
2021-05-07	16.92	17.04	16.91	17.02	3556920
2021-05-10	17.03	17.03	16.83	16.83	4331772
2021-05-11	16.62	16.73	16.52	16.70	6716328
2021-05-12	16.57	16.62	16.31	16.33	8564946
2021-05-13	16.39	16.59	16.38	16.51	7029492
2021-05-14	16.63	16.81	16.63	16.79	4190766
2021-05-17	16.73	16.77	16.64	16.73	3631194
2021-05-18	16.75	16.77	16.60	16.61	4160916
2021-05-19	16.39	16.56	16.33	16.56	6222234
2021-05-20	16.59	16.80	16.59	16.75	3409518
2021-05-21	16.83	16.86	16.72	16.74	6411732
2021-05-24	16.83	16.95	16.82	16.91	3497580
2021-05-25	16.96	16.97	16.84	16.87	3875388
2021-05-26	16.90	16.93	16.86	16.92	3191442
2021-05-27	16.96	16.97	16.92	16.93	3655596
2021-05-28	16.99	17.01	16.95	16.96	4081056
2021-06-01	17.06	17.07	16.93	16.95	6061314
2021-06-02	16.98	17.00	16.93	16.97	4383648
2021-06-03	16.87	16.94	16.79	16.90	4552062
2021-06-04	16.98	17.06	16.97	17.05	3206604
2021-06-07	17.05	17.06	17.01	17.05	3579570
2021-06-08	17.09	17.10	16.97	17.05	3105486
2021-06-09	17.10	17.10	17.03	17.03	3198492
2021-06-10	17.08	17.14	17.02	17.12	2633580
2021-06-11	17.14	17.16	17.09	17.16	4133232
2021-06-14	17.16	17.20	17.11	17.20	3810696
2021-06-15	17.20	17.20	17.11	17.15	3832344
2021-06-16	17.17	17.17	16.96	17.06	4413630
2021-06-17	17.05	17.11	16.95	17.07	4253160
2021-06-18	16.93	16.96	16.85	16.86	4560324
2021-06-21	16.93	17.09	16.89	17.09	3736140
2021-06-22	17.09	17.22	17.06	17.13	4372566
2021-06-23	17.14	17.17	17.11	17.12	3637302
2021-06-24	17.20	17.24	17.20	17.22	3772320
2021-06-25	17.27	17.30	17.24	17.28	3498066
2021-06-28	17.32	17.33	17.26	17.33	3470730
2021-06-29	17.35	17.37	17.31	17.34	4402872
2021-06-30	17.32	17.36	17.32	17.33	3442650
2021-07-01	17.37	17.43	17.36	17.43	3933168
2021-07-02	17.48	17.56	17.45	17.54	3782856
2021-07-06	17.55	17.56	17.40	17.53	4002900
2021-07-07	17.56	17.59	17.46	17.57	3814662
2021-07-08	17.34	17.46	17.28	17.42	3460182
2021-07-09	17.49	17.63	17.49	17.62	2621742
2021-07-12	17.62	17.68	17.60	17.68	3670392
2021-07-13	17.65	17.70	17.59	17.61	3347352
2021-07-14	17.68	17.69	17.56	17.61	3654630
2021-07-15	17.56	17.58	17.46	17.55	3227766
2021-07-16	17.60	17.61	17.40	17.42	4689444
2021-07-19	17.21	17.22	17.05	17.17	6592440
2021-07-20	17.22	17.49	17.18	17.44	5559090
2021-07-21	17.49	17.59	17.47	17.58	3907740
2021-07-22	17.59	17.63	17.54	17.62	3639156
2021-07-23	17.70	17.82	17.68	17.81	2728998
2021-07-26	17.79	17.84	17.78	17.84	3708624
2021-07-27	17.80	17.80	17.62	17.75	3546384
2021-07-28	17.78	17.81	17.71	17.75	4084788
2021-07-29	17.80	17.88	17.80	17.83	3160782
2021-07-30	17.72	17.81	17.71	17.73	3398784
2021-08-02	17.82	17.83	17.69	17.71	3366852
2021-08-03	17.75	17.84	17.64	17.84	2835594
2021-08-04	17.79	17.82	17.75	17.76	5704548
2021-08-05	17.81	17.88	17.81	17.88	2217894
2021-08-06	17.89	17.93	17.87	17.90	3024900
2021-08-09	17.90	17.91	17.84	17.89	2232240
2021-08-10	17.91	17.93	17.87	17.90	2825292
2021-08-11	17.94	17.94	17.88	17.93	2674356
2021-08-12	17.93	17.99	17.89	17.99	2969058
2021-08-13	18.01	18.02	17.98	18.02	2899692
2021-08-16	17.96	18.05	17.88	18.05	2966454
2021-08-17	17.93	17.95	17.79	17.93	3631806
2021-08-18	17.88	17.94	17.72	17.73	3512424
2021-08-19	17.60	17.79	17.58	17.75	4075062
2021-08-20	17.77	17.90	17.74	17.89	2965236
2021-08-23	17.96	18.09	17.96	18.06	3397182
2021-08-24	18.09	18.12	18.07	18.10	2909838
2021-08-25	18.11	18.16	18.10	18.15	2995530
2021-08-26	18.14	18.15	18.03	18.04	3472956
2021-08-27	18.08	18.21	18.05	18.20	3808506
2021-08-30	18.24	18.31	18.22	18.28	3027036
2021-08-31	18.28	18.28	18.22	18.24	4574922
2021-09-01	18.29	18.31	18.25	18.25	3840930
2021-09-02	18.32	18.35	18.26	18.31	2705484
2021-09-03	18.28	18.34	18.26	18.31	2641794
2021-09-07	18.31	18.33	18.22	18.25	3139278
2021-09-08	18.23	18.24	18.13	18.22	3524568
2021-09-09	18.20	18.28	18.13	18.14	3092094
2021-09-10	18.22	18.24	17.99	18.00	3261342
2021-09-13	18.12	18.12	17.94	18.04	3889860
2021-09-14	18.10	18.11	17.90	17.94	3214770
2021-09-15	17.96	18.11	17.91	18.09	4344708
2021-09-16	18.07	18.11	17.94	18.07	3983982
2021-09-17	18.02	18.05	17.89	17.91	3270894
2021-09-20	17.64	17.70	17.39	17.61	8922360
2021-09-21	17.71	17.76	17.57	17.55	4726812
2021-09-22	17.64	17.80	17.60	17.72	4158180
2021-09-23	17.80	17.99	17.79	17.93	3727644
2021-09-24	17.86	17.97	17.86	17.95	3785112
2021-09-27	17.90	17.94	17.85	17.88	9638874
2021-09-28	17.76	17.77	17.48	17.52	6408264
2021-09-29	17.58	17.64	17.51	17.53	5023872
2021-09-30	17.59	17.62	17.33	17.34	6593004
2021-10-01	17.41	17.60	17.25	17.54	8455788
2021-10-04	17.49	17.51	17.20	17.30	6022542
2021-10-05	17.36	17.56	17.33	17.47	5866314
2021-10-06	17.32	17.56	17.25	17.56	4138170
2021-10-07	17.69	17.83	17.69	17.72	3698136
2021-10-08	17.76	17.76	17.65	17.68	3099702
2021-10-11	17.65	17.77	17.55	17.55	2340072
2021-10-12	17.60	17.62	17.50	17.53	4088754
2021-10-13	17.59	17.64	17.47	17.61	3241296
2021-10-14	17.77	17.91	17.76	17.91	3310200
2021-10-15	18.00	18.05	17.97	18.04	3804756
2021-10-18	17.97	18.10	17.93	18.09	4314384
2021-10-19	18.17	18.23	18.14	18.23	3858606
2021-10-20	18.25	18.31	18.23	18.30	4672836
2021-10-21	18.28	18.37	18.26	18.36	3203520
2021-10-22	18.33	18.39	18.24	18.33	6633330
2021-10-25	18.37	18.44	18.29	18.42	5524092
2021-10-26	18.49	18.54	18.41	18.44	4729212
2021-10-27	18.46	18.47	18.33	18.33	3091968
2021-10-28	18.39	18.51	18.39	18.51	2529036
2021-10-29	18.42	18.56	18.39	18.54	5122338
2021-11-01	18.60	18.63	18.51	18.59	5626062
2021-11-02	18.60	18.66	18.58	18.65	3912630
2021-11-03	18.65	18.79	18.62	18.77	3334116
2021-11-04	18.81	18.87	18.78	18.84	5437290
2021-11-05	18.94	19.00	18.84	18.91	4891290
2021-11-08	18.96	18.98	18.91	18.95	3858174
2021-11-09	18.96	18.97	18.82	18.89	4525194
2021-11-10	18.80	18.88	18.64	18.71	4070106
2021-11-11	18.78	18.78	18.73	18.73	2828328
2021-11-12	18.79	18.89	18.74	18.88	3986676
2021-11-15	18.93	18.93	18.83	18.88	3483702
2021-11-16	18.88	19.01	18.87	18.97	4338396
2021-11-17	18.96	18.96	18.88	18.90	3412632
2021-11-18	18.95	18.96	18.82	18.95	2940042
2021-11-19	18.96	18.99	18.90	18.91	3330468
2021-11-22	18.99	19.07	18.81	18.82	5661258
2021-11-23	18.80	18.88	18.67	18.83	5030316
2021-11-24	18.75	18.89	18.70	18.88	3323532
2021-11-26	18.59	18.67	18.43	18.48	5366178
2021-11-29	18.66	18.77	18.57	18.69	5891556
2021-11-30	18.60	18.67	18.30	18.30	9202896
2021-12-01	18.56	18.66	18.07	18.07	6625482
2021-12-02	18.08	18.42	18.07	18.36	7295934
2021-12-03	18.43	18.47	17.99	18.18	6960030
2021-12-06	18.27	18.46	18.15	18.38	8637468
2021-12-07	18.63	18.80	18.62	18.70	10529904
2021-12-08	18.74	18.79	18.67	18.78	5981376
2021-12-09	18.73	18.75	18.60	18.60	7067166
2021-12-10	18.73	18.77	18.61	18.76	10078584
2021-12-13	18.75	18.76	18.59	18.60	6164034
2021-12-14	18.45	18.56	18.34	18.47	6935856
2021-12-15	18.46	18.76	18.35	18.76	5591424
2021-12-16	18.82	18.84	18.49	18.57	5809614
2021-12-17	18.44	18.59	18.30	18.41	9290058
2021-12-20	18.20	18.21	18.05	18.20	10318974
2021-12-21	18.34	18.55	18.27	18.55	5676174
2021-12-22	18.52	18.73	18.51	18.73	4650606
2021-12-23	18.78	18.90	18.75	18.84	5503698
2021-12-27	18.89	19.10	18.89	19.10	5199654
2021-12-28	19.11	19.15	19.03	19.07	5326836
2021-12-29	19.07	19.12	19.01	19.09	5018856
2021-12-30	19.09	19.15	19.02	19.04	4396746
2021-12-31	19.03	19.07	18.97	18.97	4533366
2022-01-03	19.05	19.09	18.92	19.09	7611894
2022-01-04	19.15	19.16	18.96	19.05	6410238
2022-01-05	19.03	19.06	18.65	18.66	6659400
2022-01-06	18.64	18.76	18.52	18.64	5511540
2022-01-07	18.65	18.70	18.50	18.56	4952484
2022-01-10	18.42	18.55	18.17	18.54	8884860
2022-01-11	18.54	18.73	18.42	18.73	5809884
2022-01-12	18.79	18.86	18.68	18.76	7443318
2022-01-13	18.84	18.84	18.44	18.48	9866172
2022-01-14	18.35	18.50	18.28	18.49	5246790
2022-01-18	18.29	18.29	18.10	18.15	9470790
2022-01-19	18.22	18.27	17.95	17.96	9955740
2022-01-20	18.05	18.25	17.74	17.76	8526330
2022-01-21	17.71	17.81	17.40	17.41	12617340
2022-01-24	17.14	17.50	16.70	17.49	26558142
2022-01-25	17.22	17.47	16.98	17.24	7979646
2022-01-26	17.52	17.64	17.02	17.20	8079516
2022-01-27	17.38	17.52	17.03	17.10	8435766
2022-01-28	17.16	17.53	16.96	17.53	8141688
2022-01-31	17.52	17.90	17.46	17.89	9709074
2022-02-01	17.93	18.05	17.77	18.03	7466352
2022-02-02	18.13	18.19	18.00	18.16	6702960
2022-02-03	17.90	17.98	17.69	17.72	4807050
2022-02-04	17.73	17.99	17.63	17.84	5685486
2022-02-07	17.86	17.93	17.73	17.78	4512504
2022-02-08	17.76	17.97	17.70	17.93	6375822
2022-02-09	18.11	18.22	18.10	18.22	5185656
2022-02-10	17.99	18.24	17.81	17.90	7314942
2022-02-11	17.91	17.98	17.47	17.54	9344568
2022-02-14	17.52	17.58	17.33	17.48	7455096
2022-02-15	17.67	17.78	17.65	17.78	4410282
2022-02-16	17.67	17.84	17.60	17.79	5992968
2022-02-17	17.66	17.67	17.37	17.40	6263304
2022-02-18	17.40	17.45	17.17	17.26	7271778
2022-02-22	17.16	17.31	16.93	17.07	12956976
2022-02-23	17.17	17.21	16.73	16.76	12318312
2022-02-24	16.34	17.05	16.29	17.05	20128470
2022-02-25	17.09	17.42	17.01	17.42	7820286
2022-02-28	17.22	17.45	17.15	17.39	8550318
2022-03-01	17.34	17.40	17.01	17.13	7789584
2022-03-02	17.22	17.50	17.17	17.43	5670462
2022-03-03	17.50	17.54	17.24	17.32	6294978
2022-03-04	17.17	17.20	16.98	17.15	7439004
2022-03-07	17.13	17.13	16.62	16.63	13491192
2022-03-08	16.61	16.94	16.45	16.51	9304914
2022-03-09	16.86	17.04	16.78	16.97	8281368
2022-03-10	16.79	16.92	16.68	16.89	7843086
2022-03-11	16.97	17.01	16.63	16.66	5352774
2022-03-14	16.66	16.81	16.46	16.50	14074566
2022-03-15	16.60	16.89	16.56	16.87	8898156
2022-03-16	17.02	17.27	16.83	17.27	6267000
2022-03-17	17.20	17.50	17.18	17.50	4339578
2022-03-18	17.44	17.72	17.41	17.72	3982677
2022-03-21	17.71	17.78	17.55	17.70	4988211
2022-03-22	17.75	17.95	17.75	17.87	4625145
2022-03-23	17.76	17.83	17.64	17.64	5680413
2022-03-24	17.71	17.90	17.67	17.90	3268107
2022-03-25	17.91	17.98	17.80	17.97	4762524
2022-03-28	17.95	18.11	17.86	18.11	4965747
2022-03-29	18.25	18.38	18.17	18.36	5834481
2022-03-30	18.30	18.33	18.14	18.23	3189258
2022-03-31	18.19	18.23	17.95	17.95	6649860
2022-04-01	18.00	18.02	17.86	18.00	4781235
2022-04-04	18.02	18.17	17.99	18.17	6129738
2022-04-05	18.11	18.20	17.87	17.93	6630408
2022-04-06	17.75	17.82	17.60	17.73	5687592
2022-04-07	17.70	17.88	17.59	17.81	4727655
2022-04-08	17.77	17.87	17.69	17.75	3510816
2022-04-11	17.61	17.63	17.43	17.46	5222871
2022-04-12	17.58	17.69	17.33	17.40	6466470
2022-04-13	17.39	17.64	17.39	17.61	5366898
2022-04-14	17.61	17.66	17.38	17.39	3688734
2022-04-18	17.34	17.44	17.28	17.37	5390046
2022-04-19	17.36	17.70	17.36	17.66	4584234
2022-04-20	17.74	17.77	17.60	17.65	5094552
2022-04-21	17.78	17.85	17.32	17.36	4305714
2022-04-22	17.32	17.32	16.86	16.88	7588047
2022-04-25	16.78	17.00	16.61	16.99	13642128
2022-04-26	16.88	16.89	16.49	16.50	36381393
2022-04-27	16.54	16.75	16.44	16.53	51419361
2022-04-28	16.73	17.02	16.53	16.94	49286514
2022-04-29	16.78	16.89	16.29	16.33	38532417
2022-05-02	16.30	16.48	16.05	16.43	22672782
2022-05-03	16.44	16.60	16.38	16.50	10584705
2022-05-04	16.53	17.02	16.37	16.99	16747443
2022-05-05	16.81	16.82	16.20	16.36	13041720
2022-05-06	16.27	16.40	16.03	16.25	16373616
2022-05-09	15.99	16.05	15.63	15.69	13297656
2022-05-10	15.93	16.01	15.55	15.74	17446035
2022-05-11	15.69	15.93	15.43	15.46	18843786
2022-05-12	15.34	15.61	15.18	15.46	25052253
2022-05-13	15.64	15.92	15.61	15.86	11079792
2022-05-16	15.79	15.94	15.70	15.78	9355419
2022-05-17	16.03	16.11	15.88	16.10	7969134
2022-05-18	15.91	15.93	15.41	15.47	11847192
2022-05-19	15.33	15.57	15.28	15.39	10322052
2022-05-20	15.53	15.56	15.03	15.40	12251808
2022-05-23	15.51	15.70	15.41	15.67	10321413
2022-05-24	15.50	15.57	15.26	15.52	10174824
2022-05-25	15.45	15.76	15.45	15.68	6011946
2022-05-26	15.71	16.07	15.71	16.00	9692175
2022-05-27	16.09	16.41	16.09	16.40	8603163
2022-05-31	16.34	16.44	16.18	16.29	9200520
2022-06-01	16.38	16.43	16.05	16.17	5528115
2022-06-02	16.15	16.50	16.08	16.49	7360761
2022-06-03	16.31	16.36	16.18	16.22	7903689
2022-06-06	16.40	16.46	16.22	16.26	5499867
2022-06-07	16.13	16.45	16.10	16.43	4378647
2022-06-08	16.36	16.44	16.22	16.26	6707667
2022-06-09	16.18	16.26	15.86	15.87	6588063
2022-06-10	15.62	15.63	15.39	15.40	14936115
2022-06-13	15.00	15.06	14.72	14.78	24733707
2022-06-14	14.85	14.91	14.61	14.74	15930006
2022-06-15	14.87	15.14	14.68	14.95	16032948
2022-06-16	14.63	14.63	14.34	14.45	25061823
2022-06-17	14.46	14.62	14.34	14.50	10674822
2022-06-21	14.71	14.91	14.71	14.78	12848196
2022-06-22	14.63	14.93	14.59	14.77	9343530
2022-06-23	14.84	14.96	14.71	14.93	11249346
2022-06-24	15.06	15.41	15.06	15.41	5912346
2022-06-27	15.44	15.46	15.30	15.35	8014413
2022-06-28	15.42	15.52	15.02	15.03	7555404
2022-06-29	15.05	15.08	14.93	15.01	6818106
2022-06-30	14.84	15.01	14.69	14.89	15124506
2022-07-01	14.85	15.06	14.75	15.04	8326653
2022-07-05	14.85	15.09	14.72	15.09	7408842
2022-07-06	15.08	15.23	14.98	15.12	8904207
2022-07-07	15.20	15.40	15.20	15.36	4010874
2022-07-08	15.30	15.43	15.22	15.35	6298404
2022-07-11	15.24	15.27	15.14	15.17	5327121
2022-07-12	15.14	15.24	14.96	15.03	9132753
2022-07-13	14.82	15.07	14.79	14.96	11233749
2022-07-14	14.77	14.93	14.64	14.90	12908208
2022-07-15	15.08	15.19	15.00	15.19	5230530
2022-07-18	15.33	15.36	15.03	15.08	6671475
2022-07-19	15.24	15.51	15.21	15.49	4708632
2022-07-20	15.49	15.66	15.44	15.60	11627301
2022-07-21	15.57	15.76	15.48	15.76	6605229
2022-07-22	15.76	15.82	15.51	15.61	4516902
2022-07-25	15.63	15.65	15.52	15.61	5016660
2022-07-26	15.54	15.54	15.38	15.41	4840761
2022-07-27	15.57	15.89	15.54	15.83	4737786
2022-07-28	15.85	16.05	15.71	16.03	3346113
2022-07-29	16.08	16.29	16.05	16.25	7660533
2022-08-01	16.16	16.31	16.11	16.22	5970894
2022-08-02	16.14	16.31	16.06	16.11	5048901
2022-08-03	16.20	16.42	16.20	16.38	4325955
2022-08-04	16.36	16.40	16.30	16.37	3770745
2022-08-05	16.18	16.38	16.17	16.34	6395457
2022-08-08	16.41	16.53	16.30	16.35	6715638
2022-08-09	16.31	16.32	16.21	16.26	2998779
2022-08-10	16.56	16.63	16.49	16.62	4039737
2022-08-11	16.74	16.83	16.59	16.62	4749915
2022-08-12	16.70	16.91	16.66	16.90	3279495
2022-08-15	16.79	16.99	16.79	16.97	3470295
2022-08-16	16.92	17.08	16.88	17.00	3758739
2022-08-17	16.85	16.98	16.78	16.87	5344485
2022-08-18	16.86	16.93	16.82	16.91	2552742
2022-08-19	16.79	16.80	16.63	16.67	3480075
2022-08-22	16.46	16.47	16.28	16.32	7146594
2022-08-23	16.30	16.41	16.26	16.28	3902454
2022-08-24	16.27	16.40	16.24	16.34	3440952
2022-08-25	16.41	16.58	16.37	16.57	3278547
2022-08-26	16.57	16.59	16.01	16.02	5066070
2022-08-29	15.90	16.03	15.85	15.91	7485501
2022-08-30	15.96	15.98	15.64	15.73	9581061
2022-08-31	15.80	15.85	15.61	15.62	9098304
2022-09-01	15.51	15.66	15.39	15.65	13126251
2022-09-02	15.80	15.85	15.41	15.48	7509552
2022-09-06	15.53	15.56	15.33	15.43	8807646
2022-09-07	15.41	15.74	15.40	15.71	7300830
2022-09-08	15.61	15.83	15.57	15.82	6597603
2022-09-09	15.92	16.11	15.92	16.08	6066810
2022-09-12	16.17	16.28	16.15	16.26	5972958
2022-09-13	15.88	15.93	15.50	15.55	5932395
2022-09-14	15.60	15.66	15.47	15.60	5416866
2022-09-15	15.54	15.66	15.38	15.43	7060107
2022-09-16	15.29	15.33	15.17	15.31	9655548
2022-09-19	15.17	15.42	15.16	15.42	5961054
2022-09-20	15.28	15.32	15.13	15.17	10143021
2022-09-21	15.25	15.38	14.91	14.91	9082596
2022-09-22	14.88	14.92	14.73	14.76	17871324
2022-09-23	14.61	14.62	14.32	14.51	29633889
2022-09-26	14.45	14.60	14.31	14.35	11745189
2022-09-27	14.52	14.60	14.23	14.33	21549831
2022-09-28	14.38	14.69	14.30	14.62	19198485
2022-09-29	14.47	14.48	14.19	14.32	27604839
2022-09-30	14.29	14.45	14.10	14.12	33103860
2022-10-03	14.25	14.55	14.18	14.48	13232502
2022-10-04	14.71	14.94	14.71	14.94	10726620
2022-10-05	14.76	14.99	14.66	14.91	11684844
2022-10-06	14.85	14.97	14.74	14.76	12664347
2022-10-07	14.60	14.60	14.26	14.34	10375848
2022-10-10	14.38	14.39	14.12	14.22	10770714
2022-10-11	14.15	14.33	14.03	14.12	13680990
2022-10-12	14.13	14.20	14.06	14.08	11476428
2022-10-13	13.80	14.50	13.73	14.44	15773658
2022-10-14	14.54	14.61	14.07	14.10	12945264
2022-10-17	14.36	14.52	14.36	14.47	7162956
2022-10-18	14.77	14.81	14.50	14.65	6685104
2022-10-19	14.54	14.67	14.41	14.53	11255862
2022-10-20	14.50	14.69	14.37	14.41	8635332
2022-10-21	14.39	14.77	14.33	14.74	9774474
2022-10-24	14.81	14.96	14.69	14.91	8002968
2022-10-25	14.91	15.19	14.91	15.18	4293582
2022-10-26	15.03	15.29	15.03	15.06	7859643
2022-10-27	15.10	15.19	14.97	14.99	15317952
2022-10-28	14.97	15.35	14.97	15.33	6632076
2022-10-31	15.24	15.32	15.19	15.22	8621490
2022-11-01	15.38	15.39	15.13	15.17	6188244
2022-11-02	15.15	15.32	14.78	14.79	9596994
2022-11-03	14.63	14.76	14.54	14.63	8467062
2022-11-04	14.87	14.93	14.57	14.82	7254654
2022-11-07	14.88	14.99	14.79	14.96	7083138
2022-11-08	15.01	15.17	14.88	15.05	6758310
2022-11-09	14.94	15.00	14.71	14.73	9072126
2022-11-10	15.26	15.57	15.20	15.55	6372093
2022-11-11	15.59	15.76	15.53	15.72	5740317
2022-11-14	15.65	15.78	15.57	15.59	7015086
2022-11-15	15.83	15.87	15.57	15.72	13043643
2022-11-16	15.66	15.69	15.56	15.59	8423790
2022-11-17	15.38	15.56	15.37	15.52	6381000
2022-11-18	15.66	15.66	15.48	15.59	4800660
2022-11-21	15.54	15.58	15.46	15.54	4148931
2022-11-22	15.59	15.75	15.55	15.74	4889904
2022-11-23	15.71	15.86	15.71	15.84	4641630
2022-11-25	15.82	15.86	15.81	15.84	1694925
2022-11-28	15.71	15.78	15.55	15.59	4579446
2022-11-29	15.59	15.64	15.49	15.56	4041141
2022-11-30	15.56	16.05	15.49	16.05	12488469
2022-12-01	16.09	16.15	15.95	16.05	9446853
2022-12-02	15.83	16.07	15.83	16.03	5086485
2022-12-05	15.92	15.95	15.67	15.73	3525309
2022-12-06	15.72	15.74	15.40	15.42	4520004
2022-12-07	15.39	15.50	15.35	15.40	5452926
2022-12-08	15.46	15.57	15.41	15.52	5749677
2022-12-09	15.48	15.57	15.40	15.41	5735367
2022-12-12	15.43	15.63	15.41	15.63	4678062
2022-12-13	16.06	16.08	15.64	15.75	12750471
2022-12-14	15.73	15.89	15.53	15.66	7183791
2022-12-15	15.45	15.48	15.20	15.27	7657866
2022-12-16	15.16	15.22	15.00	15.09	10635393
2022-12-19	15.10	15.10	14.88	14.95	6132759
2022-12-20	14.91	15.04	14.86	14.97	8454531
2022-12-21	15.07	15.24	15.05	15.20	5357010
2022-12-22	15.08	15.08	14.75	14.98	6442101
2022-12-23	14.95	15.06	14.87	15.06	10610046
2022-12-27	15.04	15.07	14.93	15.00	5838504
2022-12-28	15.00	15.07	14.80	14.82	9247845
2022-12-29	14.91	15.12	14.91	15.08	5875956
2022-12-30	14.98	15.05	14.89	15.05	13671006
2023-01-03	15.13	15.21	14.86	14.98	6345948
2023-01-04	15.06	15.18	14.95	15.11	6275487
2023-01-05	15.02	15.02	14.90	14.93	6384300
2023-01-06	15.04	15.31	14.93	15.26	6776322
2023-01-09	15.34	15.48	15.26	15.27	4419003
2023-01-10	15.25	15.37	15.20	15.37	4298451
2023-01-11	15.43	15.58	15.42	15.58	4343352
2023-01-12	15.61	15.69	15.45	15.64	5378880
2023-01-13	15.50	15.72	15.50	15.71	3288834
2023-01-17	15.69	15.77	15.65	15.68	7249329
2023-01-18	15.74	15.78	15.43	15.44	4506795
2023-01-19	15.35	15.41	15.26	15.31	4503834
2023-01-20	15.38	15.61	15.31	15.61	3831663
2023-01-23	15.63	15.88	15.60	15.80	3297144
2023-01-24	15.74	15.82	15.68	15.78	3073389
2023-01-25	15.60	15.80	15.52	15.78	3685227
2023-01-26	15.89	15.97	15.78	15.96	3114798
2023-01-27	15.92	16.11	15.91	16.01	3359238
2023-01-30	15.89	15.99	15.79	15.80	3445071
2023-01-31	15.82	16.05	15.82	16.04	11148600
2023-02-01	16.00	16.34	15.90	16.22	4708404
2023-02-02	16.40	16.54	16.33	16.47	3951756
2023-02-03	16.25	16.48	16.24	16.29	8116353
2023-02-06	16.19	16.25	16.12	16.19	5096490
2023-02-07	16.15	16.44	16.09	16.39	5431827
2023-02-08	16.32	16.38	16.19	16.23	3849579
2023-02-09	16.35	16.37	16.03	16.07	4519014
2023-02-10	16.02	16.11	15.98	16.10	3935316
2023-02-13	16.14	16.29	16.10	16.28	3483567
2023-02-14	16.23	16.38	16.12	16.30	3668433
2023-02-15	16.22	16.37	16.18	16.37	3614895
2023-02-16	16.18	16.32	16.14	16.15	3669996
2023-02-17	16.06	16.10	15.96	16.10	3601662
2023-02-21	15.93	15.96	15.75	15.76	4699095
2023-02-22	15.79	15.85	15.69	15.74	4180233
2023-02-23	15.87	15.88	15.65	15.83	6248931
2023-02-24	15.62	15.69	15.55	15.66	4484169
2023-02-27	15.79	15.85	15.67	15.71	3379782
2023-02-28	15.69	15.77	15.65	15.66	6189531
2023-03-01	15.63	15.68	15.55	15.60	4403640
2023-03-02	15.51	15.75	15.50	15.72	5698362
2023-03-03	15.78	15.98	15.77	15.97	3165318
2023-03-06	16.00	16.10	15.95	15.97	3321702
2023-03-07	15.98	15.98	15.71	15.74	4010382
2023-03-08	15.74	15.79	15.66	15.76	4709937
2023-03-09	15.77	15.85	15.41	15.45	3855963
2023-03-10	15.43	15.50	15.14	15.21	7722489
2023-03-13	15.04	15.37	14.98	15.18	7082670
2023-03-14	15.39	15.50	15.25	15.43	3559191
2023-03-15	15.17	15.33	15.11	15.33	7969728
2023-03-16	15.25	15.61	15.22	15.59	6959745
2023-03-17	15.56	15.58	15.35	15.42	3977763
2023-03-20	15.44	15.57	15.42	15.55	4930719
2023-03-21	15.69	15.79	15.64	15.70	3457671
2023-03-22	15.70	15.84	15.43	15.44	4308543
2023-03-23	15.55	15.72	15.36	15.47	3347856
2023-03-24	15.41	15.57	15.32	15.56	5232930
2023-03-27	15.66	15.70	15.56	15.59	12215094
2023-03-28	15.57	15.60	15.49	15.57	3977091
2023-03-29	15.71	15.81	15.69	15.79	11703105
2023-03-30	15.90	15.92	15.81	15.88	3162645
2023-03-31	15.92	16.13	15.92	16.12	4418943
2023-04-03	16.10	16.19	16.07	16.17	5970177
2023-04-04	16.20	16.21	16.02	16.08	3402243
2023-04-05	16.04	16.07	15.95	16.03	2956896
2023-04-06	15.98	16.09	15.94	16.08	3491955
2023-04-10	15.99	16.11	15.96	16.11	2999568
2023-04-11	16.12	16.17	16.08	16.12	3404730
2023-04-12	16.20	16.22	16.02	16.05	4789359
2023-04-13	16.10	16.27	16.08	16.25	3582834
2023-04-14	16.22	16.32	16.12	16.22	3995793
2023-04-17	16.20	16.28	16.16	16.27	4994667
2023-04-18	16.34	16.37	16.24	16.29	3361977
2023-04-19	16.20	16.32	16.20	16.29	11548413
2023-04-20	16.17	16.27	16.13	16.19	9448023
2023-04-21	16.21	16.22	16.13	16.21	8526366
2023-04-24	16.19	16.24	16.14	16.22	3299220
2023-04-25	16.13	16.15	15.95	15.95	3788862
2023-04-26	15.99	16.02	15.86	15.89	3605145
2023-04-27	15.98	16.21	15.98	16.19	3166734
2023-04-28	16.16	16.33	16.16	16.33	5520774
2023-05-01	16.32	16.40	16.31	16.32	3030858
2023-05-02	16.30	16.30	16.01	16.13	3811818
2023-05-03	16.14	16.26	16.02	16.02	6915255
2023-05-04	15.97	15.99	15.86	15.91	14298312
2023-05-05	16.05	16.25	16.05	16.21	3166992
2023-05-08	16.21	16.24	16.16	16.22	4801227
2023-05-09	16.15	16.20	16.14	16.16	2463321
2023-05-10	16.26	16.30	16.08	16.23	3423123
2023-05-11	16.19	16.21	16.12	16.20	2848911
2023-05-12	16.24	16.26	16.07	16.18	3313596
2023-05-15	16.21	16.26	16.13	16.24	2425068
2023-05-16	16.18	16.22	16.12	16.13	2774460
2023-05-17	16.19	16.35	16.14	16.32	3649608
2023-05-18	16.32	16.50	16.30	16.49	3419403
2023-05-19	16.51	16.54	16.41	16.46	3586893
2023-05-22	16.46	16.53	16.41	16.47	3222852
2023-05-23	16.41	16.45	16.27	16.29	3893577
2023-05-24	16.21	16.24	16.13	16.17	3919263
2023-05-25	16.31	16.35	16.22	16.30	3775851
2023-05-26	16.33	16.55	16.33	16.52	3402255
2023-05-30	16.61	16.62	16.47	16.52	3395985
2023-05-31	16.45	16.49	16.37	16.43	6597411
2023-06-01	16.45	16.64	16.40	16.59	3963951
2023-06-02	16.71	16.88	16.69	16.85	6295923
2023-06-05	16.85	16.91	16.79	16.85	4430247
2023-06-06	16.80	16.88	16.78	16.87	2926299
2023-06-07	16.89	16.93	16.78	16.81	5569392
2023-06-08	16.80	16.92	16.77	16.90	2836980
2023-06-09	16.93	17.01	16.89	16.93	3471369
2023-06-12	16.96	17.09	16.94	17.08	3890733
2023-06-13	17.16	17.23	17.12	17.21	6367116
2023-06-14	17.21	17.30	17.08	17.22	5748744
2023-06-15	17.17	17.49	17.17	17.43	5099955
2023-06-16	17.51	17.53	17.36	17.38	7436115
2023-06-20	17.29	17.33	17.20	17.23	6687657
2023-06-21	17.18	17.21	17.11	17.12	9894015
2023-06-22	17.08	17.19	17.07	17.19	4370457
2023-06-23	17.05	17.12	17.02	17.05	4438212
2023-06-26	17.04	17.11	16.98	16.99	3859458
2023-06-27	17.03	17.21	17.01	17.18	5564715
2023-06-28	17.13	17.24	17.12	17.19	13564554
2023-06-29	17.19	17.27	17.17	17.26	5085102
2023-06-30	17.39	17.50	17.38	17.46	9501696
2023-07-03	17.46	17.50	17.44	17.50	4552464
2023-07-05	17.42	17.48	17.41	17.46	5268237
2023-07-06	17.31	17.33	17.20	17.31	4232748
2023-07-07	17.26	17.44	17.26	17.28	4074369
2023-07-10	17.26	17.34	17.25	17.34	3068841
2023-07-11	17.38	17.48	17.33	17.47	3161679
2023-07-12	17.61	17.65	17.55	17.60	3596937
2023-07-13	17.68	17.78	17.66	17.75	4200111
2023-07-14	17.79	17.81	17.70	17.74	3254880
2023-07-17	17.73	17.84	17.73	17.80	3682053
2023-07-18	17.78	17.96	17.77	17.94	4712046
2023-07-19	17.97	18.03	17.94	17.98	3317109
2023-07-20	17.92	17.97	17.82	17.85	4919805
2023-07-21	17.91	17.93	17.85	17.85	5037549
2023-07-24	17.89	17.95	17.86	17.92	4164834
2023-07-25	17.91	18.02	17.90	17.97	5671233
2023-07-26	17.92	18.03	17.89	17.98	4527414
2023-07-27	18.12	18.13	17.82	17.85	3656490
2023-07-28	17.99	18.06	17.96	18.03	3781026
2023-07-31	18.06	18.09	18.01	18.07	5719788
2023-08-01	18.02	18.04	17.98	18.03	4103994
2023-08-02	17.89	17.89	17.73	17.77	5548593
2023-08-03	17.68	17.78	17.65	17.71	7216839
2023-08-04	17.77	17.87	17.61	17.63	4516863
2023-08-07	17.71	17.79	17.67	17.79	3149085
2023-08-08	17.67	17.71	17.55	17.70	3856632
2023-08-09	17.71	17.71	17.54	17.56	9775977
2023-08-10	17.66	17.80	17.53	17.57	4261512
2023-08-11	17.50	17.60	17.47	17.56	3804090
2023-08-14	17.52	17.66	17.51	17.66	3599331
2023-08-15	17.58	17.60	17.43	17.45	2949648
2023-08-16	17.43	17.49	17.32	17.32	3355635
2023-08-17	17.37	17.38	17.16	17.18	5691702
2023-08-18	17.05	17.23	17.04	17.19	6745974
2023-08-21	17.23	17.33	17.15	17.30	3636117
2023-08-22	17.36	17.37	17.23	17.26	4587777
2023-08-23	17.29	17.47	17.29	17.45	4813953
2023-08-24	17.50	17.53	17.21	17.22	5240481
2023-08-25	17.27	17.38	17.13	17.33	6986229
2023-08-28	17.41	17.46	17.36	17.44	4034133
2023-08-29	17.43	17.70	17.43	17.70	4503828
2023-08-30	17.70	17.80	17.68	17.77	2999877
2023-08-31	17.80	17.85	17.75	17.76	4078704
2023-09-01	17.87	17.89	17.74	17.79	3608103
2023-09-05	17.78	17.79	17.72	17.73	4203834
2023-09-06	17.69	17.69	17.51	17.60	3929382
2023-09-07	17.47	17.57	17.46	17.55	4153389
2023-09-08	17.55	17.63	17.54	17.58	3472266
2023-09-11	17.68	17.70	17.62	17.70	2790258
2023-09-12	17.64	17.70	17.58	17.60	3187476
2023-09-13	17.60	17.65	17.56	17.61	4038369
2023-09-14	17.70	17.79	17.65	17.76	3172758
2023-09-15	17.70	17.70	17.53	17.55	3692769
2023-09-18	17.52	17.60	17.51	17.56	3610791
2023-09-19	17.52	17.53	17.40	17.46	4318974
2023-09-20	17.50	17.52	17.28	17.29	5510010
2023-09-21	17.17	17.18	16.99	17.00	5125725
2023-09-22	17.05	17.10	16.95	16.96	7429515
2023-09-25	16.91	17.03	16.90	17.03	5948010
2023-09-26	16.92	16.94	16.75	16.79	6892587
2023-09-27	16.84	16.86	16.65	16.79	7985580
2023-09-28	16.77	16.97	16.76	16.91	5940729
2023-09-29	17.03	17.05	16.81	16.87	6063579
2023-10-02	16.84	16.91	16.74	16.86	6778413
2023-10-03	16.77	16.82	16.56	16.61	6512421
2023-10-04	16.64	16.76	16.57	16.74	6901524
2023-10-05	16.71	16.76	16.60	16.73	4005570
2023-10-06	16.63	17.00	16.58	16.94	5395140
2023-10-09	16.86	17.07	16.84	17.05	3976608
2023-10-10	17.08	17.24	17.06	17.14	5467359
2023-10-11	17.18	17.22	17.09	17.21	4856070
2023-10-12	17.22	17.24	17.00	17.09	6178392
2023-10-13	17.15	17.19	16.94	16.99	6856257
2023-10-16	17.08	17.22	17.07	17.19	7012527
2023-10-17	17.05	17.28	17.05	17.20	4600857
2023-10-18	17.11	17.15	16.91	16.95	5352411
2023-10-19	16.97	17.04	16.76	16.80	8837487
2023-10-20	16.78	16.79	16.58	16.59	9132015
2023-10-23	16.51	16.71	16.45	16.55	8227431
2023-10-24	16.63	16.73	16.56	16.68	6091467
2023-10-25	16.59	16.61	16.41	16.43	6143580
2023-10-26	16.38	16.42	16.20	16.24	8621619
2023-10-27	16.30	16.31	16.11	16.16	8124249
2023-10-30	16.27	16.39	16.22	16.35	7380693
2023-10-31	16.37	16.47	16.30	16.46	5911848
2023-11-01	16.50	16.66	16.47	16.62	10130544
2023-11-02	16.79	16.95	16.79	16.95	5632446
2023-11-03	17.04	17.18	17.04	17.12	6195912
2023-11-06	17.14	17.17	17.06	17.14	5559459
2023-11-07	17.14	17.23	17.11	17.20	4961322
2023-11-08	17.23	17.25	17.12	17.22	5670693
2023-11-09	17.25	17.26	17.06	17.08	4276026
2023-11-10	17.14	17.35	17.10	17.34	7676085
2023-11-13	17.29	17.36	17.25	17.33	8410368
2023-11-14	17.56	17.73	17.56	17.68	5663793
2023-11-15	17.73	17.79	17.68	17.72	6391695
2023-11-16	17.68	17.74	17.64	17.73	5196342
2023-11-17	17.74	17.78	17.70	17.76	4801059
2023-11-20	17.74	17.93	17.74	17.90	6336708
2023-11-21	17.85	17.87	17.80	17.86	5427693
2023-11-22	17.90	17.97	17.88	17.93	4202154
2023-11-24	17.92	17.95	17.91	17.95	1752615
2023-11-27	17.91	17.95	17.89	17.92	6805599
2023-11-28	17.89	17.98	17.87	17.92	5045397
2023-11-29	18.01	18.08	17.92	17.94	4350675
2023-11-30	17.98	18.02	17.89	18.00	5430315
2023-12-01	17.98	18.14	17.96	18.13	6925494
2023-12-04	18.00	18.05	17.95	18.04	5342205
2023-12-05	17.97	18.06	17.96	17.95	7530426
2023-12-06	18.03	18.04	17.87	17.88	5008998
2023-12-07	17.95	18.04	17.94	18.02	7776444
2023-12-08	17.99	18.12	17.98	18.09	4563567
2023-12-11	18.09	18.18	18.07	18.18	5099478
2023-12-12	18.16	18.26	18.12	18.26	5620524
2023-12-13	18.26	18.53	18.25	18.52	5074248
2023-12-14	18.60	18.66	18.49	18.61	5052903
2023-12-15	18.56	18.62	18.53	18.57	6076212
2023-12-18	18.64	18.71	18.62	18.67	5940009
2023-12-19	18.69	18.79	18.69	18.79	5522493
2023-12-20	18.75	18.83	18.50	18.51	7508493
2023-12-21	18.63	18.71	18.55	18.71	4220172
2023-12-22	18.74	18.81	18.66	18.74	4888350
2023-12-26	18.75	18.86	18.75	18.83	4814487
2023-12-27	18.81	18.87	18.80	18.86	5321547
2023-12-28	18.87	18.90	18.85	18.87	3550224
2023-12-29	18.86	18.88	18.73	18.80	6146928
2024-01-02	18.67	18.73	18.60	18.68	5625882
2024-01-03	18.58	18.61	18.50	18.52	4687830
2024-01-04	18.50	18.60	18.45	18.47	4393872
2024-01-05	18.46	18.59	18.43	18.49	5580849
2024-01-08	18.51	18.77	18.51	18.76	6151230
2024-01-09	18.66	18.77	18.63	18.73	4403481
2024-01-10	18.75	18.87	18.72	18.83	4217016
2024-01-11	18.87	18.89	18.66	18.82	9027273
2024-01-12	18.87	18.92	18.78	18.84	3558843
2024-01-16	18.76	18.83	18.69	18.77	5427987
2024-01-17	18.64	18.67	18.56	18.65	4729191
2024-01-18	18.74	18.84	18.66	18.82	5686986
2024-01-19	18.89	19.06	18.84	19.06	6435444
2024-01-22	19.12	19.18	19.08	19.11	6024921
2024-01-23	19.14	19.17	19.08	19.17	5109603
2024-01-24	19.28	19.31	19.16	19.18	4958982
2024-01-25	19.26	19.29	19.17	19.26	5020758
2024-01-26	19.25	19.32	19.22	19.26	4755660
2024-01-29	19.27	19.42	19.25	19.42	5395101
2024-01-30	19.40	19.43	19.37	19.39	4216335
2024-01-31	19.29	19.33	19.08	19.08	10925937
2024-02-01	19.16	19.32	19.11	19.32	8923389
2024-02-02	19.35	19.59	19.32	19.53	4684974
2024-02-05	19.50	19.50	19.35	19.45	4866744
2024-02-06	19.48	19.52	19.43	19.51	6598128
2024-02-07	19.59	19.69	19.56	19.67	8273235
2024-02-08	19.68	19.71	19.65	19.70	4249833
2024-02-09	19.73	19.83	19.71	19.82	4999212
2024-02-12	19.81	19.91	19.78	19.81	5695659
2024-02-13	19.53	19.61	19.39	19.54	38628285
2024-02-14	19.64	19.74	19.55	19.72	5576694
2024-02-15	19.76	19.87	19.74	19.87	4546191
2024-02-16	19.86	19.90	19.74	19.77	4480812
2024-02-20	19.68	19.71	19.55	19.65	5028558
2024-02-21	19.57	19.66	19.51	19.65	4454796
2024-02-22	19.90	20.09	19.88	20.06	4352247
2024-02-23	20.12	20.16	20.04	20.07	3917418
2024-02-26	20.10	20.11	20.01	20.01	4052271
2024-02-27	20.03	20.06	19.97	20.05	4216839
2024-02-28	19.99	20.05	19.97	20.02	4002657
2024-02-29	20.10	20.16	19.99	20.11	7030290
2024-03-01	20.13	20.30	20.12	20.29	4309962
2024-03-04	20.26	20.34	20.25	20.27	4143600
2024-03-05	20.19	20.20	19.97	20.07	4165233
2024-03-06	20.21	20.26	20.12	20.18	5709279
2024-03-07	20.29	20.41	20.27	20.38	8014827
2024-03-08	20.41	20.51	20.22	20.25	4340799
2024-03-11	20.20	20.25	20.12	20.23	3762858
2024-03-12	20.32	20.46	20.21	20.44	4122411
2024-03-13	20.44	20.47	20.35	20.42	3129120
2024-03-14	20.46	20.46	20.23	20.35	3798393
2024-03-15	20.20	20.30	20.16	20.22	4535310
2024-03-18	20.37	20.43	20.32	20.35	3156585
2024-03-19	20.29	20.46	20.26	20.38	4172589
2024-03-20	20.39	20.59	20.36	20.58	9213651
2024-03-21	20.69	20.73	20.64	20.66	6414357
2024-03-22	20.65	20.66	20.60	20.62	3311346
2024-03-25	20.56	20.60	20.55	20.56	3515727
2024-03-26	20.63	20.63	20.51	20.52	4736862
2024-03-27	20.63	20.69	20.55	20.69	4930200
2024-03-28	20.69	20.75	20.68	20.69	6053625
2024-04-01	20.72	20.74	20.60	20.66	4203270
2024-04-02	20.48	20.52	20.42	20.51	4015842
2024-04-03	20.46	20.60	20.46	20.55	3596328
2024-04-04	20.68	20.72	20.28	20.30	5688180
2024-04-05	20.34	20.58	20.33	20.51	4195680
2024-04-08	20.54	20.57	20.49	20.51	3187956
2024-04-09	20.59	20.60	20.35	20.55	3678819
2024-04-10	20.29	20.41	20.25	20.34	6771897
2024-04-11	20.40	20.54	20.25	20.49	4332909
2024-04-12	20.35	20.39	20.12	20.20	4804485
2024-04-15	20.35	20.36	19.89	19.94	5775834
2024-04-16	19.94	20.00	19.84	19.88	7242729
2024-04-17	19.98	20.00	19.71	19.78	5601447
2024-04-18	19.81	19.91	19.69	19.72	5752188
2024-04-19	19.70	19.77	19.50	19.57	6332832
2024-04-22	19.67	19.85	19.57	19.72	4112205
2024-04-23	19.83	20.00	19.80	19.99	3997221
2024-04-24	20.03	20.05	19.88	19.96	3669783
2024-04-25	19.71	19.93	19.66	19.91	3390213
2024-04-26	20.02	20.15	19.99	20.09	3149805
2024-04-29	20.17	20.18	20.05	20.16	3021636
2024-04-30	20.10	20.13	19.84	19.84	3997191
2024-05-01	19.82	20.09	19.75	19.78	6664488
2024-05-02	19.93	20.00	19.74	19.97	7155936
2024-05-03	20.22	20.26	20.10	20.21	8879721
2024-05-06	20.30	20.43	20.29	20.43	3848490
2024-05-07	20.44	20.50	20.41	20.45	3502062
2024-05-08	20.36	20.45	20.36	20.43	2392905
2024-05-09	20.45	20.56	20.42	20.56	3915618
2024-05-10	20.61	20.65	20.53	20.58	2692563
2024-05-13	20.65	20.65	20.54	20.59	2747010
2024-05-14	20.58	20.70	20.57	20.68	2523750
2024-05-15	20.78	20.95	20.76	20.95	3453156
2024-05-16	20.94	21.00	20.89	20.90	3310392
2024-05-17	20.90	20.93	20.84	20.93	3488202
2024-05-20	20.93	21.00	20.91	20.95	2390877
2024-05-21	20.91	21.00	20.91	21.00	2336961
2024-05-22	20.97	20.99	20.84	20.93	2555718
2024-05-23	21.05	21.05	20.72	20.76	43969821
2024-05-24	20.82	20.93	20.80	20.91	2811531
2024-05-28	20.95	20.95	20.80	20.90	2803944
2024-05-29	20.74	20.81	20.73	20.76	5639076
2024-05-30	20.69	20.72	20.57	20.62	2605884
2024-05-31	20.67	20.79	20.44	20.77	3441009
2024-06-03	20.87	20.87	20.60	20.80	2866518
2024-06-04	20.76	20.85	20.69	20.82	2683908
2024-06-05	20.92	21.07	20.83	21.07	3725940
2024-06-06	21.07	21.10	20.99	21.07	2273757
2024-06-07	21.03	21.14	20.97	21.03	2563515
2024-06-10	21.00	21.12	20.98	21.11	2935851
2024-06-11	21.05	21.15	20.96	21.14	6428418
2024-06-12	21.36	21.44	21.29	21.34	3089967
2024-06-13	21.40	21.40	21.25	21.37	3159684
2024-06-14	21.30	21.37	21.25	21.37	2887335
2024-06-17	21.34	21.58	21.31	21.53	3246372
2024-06-18	21.53	21.59	21.52	21.59	2794806
2024-06-20	21.63	21.65	21.46	21.53	2963223
2024-06-21	21.54	21.54	21.44	21.50	5895633
2024-06-24	21.51	21.60	21.44	21.44	4407018
2024-06-25	21.49	21.53	21.42	21.45	6795393
2024-06-26	21.41	21.49	21.37	21.48	3254541
2024-06-27	21.47	21.52	21.44	21.50	3459114
2024-06-28	21.55	21.66	21.39	21.42	7086585
2024-07-01	21.49	21.49	21.36	21.48	4475238
2024-07-02	21.40	21.62	21.40	21.62	3176136
2024-07-03	21.59	21.72	21.59	21.71	1991109
2024-07-05	21.71	21.84	21.69	21.83	3227202
2024-07-08	21.85	21.88	21.81	21.86	3002127
2024-07-09	21.88	21.92	21.85	21.85	5504517
2024-07-10	21.92	22.08	21.89	22.08	3663807
2024-07-11	22.08	22.13	21.88	21.92	3163803
2024-07-12	21.96	22.19	21.95	22.07	4207986
2024-07-15	22.13	22.25	22.05	22.12	3407292
2024-07-16	22.18	22.28	22.15	22.27	4691202
2024-07-17	22.03	22.10	21.94	21.95	4228914
2024-07-18	22.02	22.05	21.69	21.79	3306921
2024-07-19	21.77	21.82	21.59	21.63	1473870
2024-07-22	21.78	21.88	21.71	21.86	3441135
2024-07-23	21.86	21.94	21.81	21.83	3510123
2024-07-24	21.63	21.65	21.29	21.33	3719325
2024-07-25	21.33	21.59	21.18	21.23	5114436
2024-07-26	21.38	21.58	21.36	21.47	2664375
2024-07-29	21.55	21.57	21.41	21.48	2562294
2024-07-30	21.53	21.59	21.24	21.37	3721767
2024-07-31	21.66	21.83	21.59	21.72	5919465
2024-08-01	21.77	21.88	21.26	21.41	4883712
2024-08-02	21.08	21.13	20.81	21.00	5861625
2024-08-05	20.09	20.62	20.07	20.37	9452679
2024-08-06	20.47	20.86	20.40	20.56	11823888
2024-08-07	20.79	20.93	20.40	20.42	5819772
2024-08-08	20.64	20.93	20.55	20.91	3691365
2024-08-09	20.88	21.04	20.82	20.99	3030186
2024-08-12	21.02	21.09	20.91	21.00	3272478
2024-08-13	21.11	21.35	21.11	21.35	2687685
2024-08-14	21.38	21.46	21.27	21.42	3941913
2024-08-15	21.63	21.80	21.63	21.79	3824670
2024-08-16	21.72	21.86	21.72	21.83	2502123
2024-08-19	21.85	22.04	21.82	22.04	2997825
2024-08-20	22.03	22.09	21.95	22.00	4089612
2024-08-21	22.03	22.14	21.98	22.10	2982864
2024-08-22	22.16	22.18	21.87	21.91	3248088
2024-08-23	22.03	22.19	21.97	22.16	2935632
2024-08-26	22.18	22.23	22.04	22.10	3203184
2024-08-27	22.06	22.15	22.00	22.12	2952564
2024-08-28	22.10	22.13	21.87	22.00	2997672
2024-08-29	22.06	22.22	21.96	22.01	3886527
2024-08-30	22.08	22.23	21.96	22.22	2780379
2024-09-03	22.10	22.10	21.65	21.74	4062258
2024-09-04	21.67	21.84	21.64	21.71	11249244
2024-09-05	21.69	21.80	21.55	21.65	4369251
2024-09-06	21.66	21.72	21.25	21.28	6297492
2024-09-09	21.44	21.57	21.38	21.52	3612186
2024-09-10	21.60	21.62	21.40	21.60	4103202
2024-09-11	21.62	21.87	21.26	21.83	3718965
2024-09-12	21.85	22.02	21.77	22.01	3031863
2024-09-13	22.05	22.18	22.03	22.14	3000654
2024-09-16	22.11	22.19	22.06	22.19	7486776
2024-09-17	22.26	22.33	22.11	22.20	4319790
2024-09-18	22.22	22.42	22.11	22.13	9749118
2024-09-19	22.50	22.59	22.40	22.51	3394536
2024-09-20	22.46	22.51	22.35	22.47	3383967
2024-09-23	22.51	22.55	22.47	22.53	3682809
2024-09-24	22.57	22.59	22.45	22.52	3767772
2024-09-25	22.51	22.55	22.43	22.47	3484788
2024-09-26	22.64	22.64	22.47	22.56	5551743
2024-09-27	22.62	22.64	22.49	22.54	3212574
2024-09-30	22.49	22.64	22.40	22.62	6060510
2024-10-01	22.60	22.60	22.30	22.41	3642999
2024-10-02	22.37	22.46	22.28	22.43	3336090
2024-10-03	22.35	22.46	22.29	22.39	7754523
2024-10-04	22.55	22.61	22.40	22.60	2743170
2024-10-07	22.54	22.55	22.35	22.40	103780953
2024-10-08	22.48	22.62	22.46	22.60	4263246
2024-10-09	22.60	22.78	22.57	22.76	3726171
2024-10-10	22.70	22.78	22.66	22.72	4385289
2024-10-11	22.73	22.90	22.72	22.88	3222590
2024-10-14	22.93	23.09	22.92	23.06	3018614
2024-10-15	23.06	23.08	22.84	22.89	13644383
2024-10-16	22.90	23.01	22.85	23.00	6146101
2024-10-17	23.12	23.13	22.98	22.99	13015208
2024-10-18	23.06	23.11	23.00	23.08	4870328
2024-10-21	23.05	23.08	22.92	23.04	6923523
2024-10-22	22.93	23.06	22.90	23.01	4671859
2024-10-23	22.95	22.95	22.66	22.81	5042163
2024-10-24	22.88	22.89	22.75	22.86	6542884
2024-10-25	22.94	23.06	22.80	22.85	19124384
2024-10-28	22.97	22.99	22.91	22.93	4681853
2024-10-29	22.90	23.01	22.83	22.97	4190491
2024-10-30	22.93	23.04	22.88	22.91	3478657
2024-10-31	22.75	22.75	22.44	22.44	6617400
2024-11-01	22.58	22.74	22.54	22.56	5702591
2024-11-04	22.56	22.62	22.43	22.51	4668267
2024-11-05	22.55	22.80	22.53	22.80	8294480
2024-11-06	23.29	23.42	23.16	23.39	5502184
2024-11-07	23.48	23.61	23.46	23.57	8620185
2024-11-08	23.59	23.73	23.58	23.68	4345512
2024-11-11	23.75	23.77	23.65	23.72	4151852
2024-11-12	23.70	23.74	23.54	23.65	6935448
2024-11-13	23.67	23.75	23.59	23.66	5488389
2024-11-14	23.67	23.68	23.47	23.50	4677419
2024-11-15	23.35	23.37	23.11	23.20	6719140
2024-11-18	23.22	23.34	23.17	23.30	12441098
2024-11-19	23.17	23.42	23.13	23.40	5832489
2024-11-20	23.40	23.42	23.18	23.40	5234862
2024-11-21	23.52	23.61	23.32	23.54	7110969
2024-11-22	23.56	23.68	23.55	23.65	4497206
2024-11-25	23.80	23.87	23.65	23.74	5514260
2024-11-26	23.77	23.87	23.75	23.85	4197761
2024-11-27	23.85	23.86	23.71	23.78	2997546
2024-11-29	23.82	23.95	23.81	23.89	6507235
2024-12-02	23.95	23.99	23.91	23.96	4634406
2024-12-03	23.96	23.98	23.90	23.97	4031858
2024-12-04	24.06	24.15	24.03	24.15	5743097
2024-12-05	24.14	24.17	24.07	24.08	4771272
2024-12-06	24.14	24.19	24.11	24.15	3844011
2024-12-09	24.14	24.15	23.97	24.00	6336927
2024-12-10	24.04	24.04	23.88	23.83	5057936
2024-12-11	23.95	24.06	23.94	24.03	4479072
2024-12-12	24.00	24.01	23.90	23.90	4715127
2024-12-13	23.99	24.01	23.83	23.90	5130342
2024-12-16	23.96	24.04	23.93	24.02	10291481
2024-12-17	23.90	23.92	23.82	23.89	5810225
2024-12-18	23.88	23.96	23.13	23.16	9881545
2024-12-19	23.37	23.42	23.12	23.14	11849709
2024-12-20	23.04	23.59	23.01	23.41	11802437
2024-12-23	23.41	23.56	23.27	23.54	10510814
2024-12-24	23.62	23.80	23.57	23.80	6500971
2024-12-26	23.71	23.85	23.67	23.81	6977489
2024-12-27	23.66	23.66	23.38	23.54	9824894
2024-12-30	23.28	23.42	23.12	23.27	7705767
2024-12-31	23.36	23.38	23.14	23.18	11767363
2025-01-02	23.32	23.40	22.98	23.15	10772832
2025-01-03	23.27	23.47	23.22	23.45	9198070
2025-01-06	23.63	23.76	23.52	23.61	8359095
2025-01-07	23.68	23.69	23.24	23.31	8318678
2025-01-08	23.32	23.40	23.17	23.36	7771204
2025-01-10	23.20	23.22	22.92	23.02	11443632
2025-01-13	22.81	23.05	22.79	23.05	9172501
2025-01-14	23.17	23.19	22.93	23.10	8782766
2025-01-15	23.42	23.55	23.37	23.47	8165831
2025-01-16	23.55	23.58	23.44	23.48	8127673
2025-01-17	23.70	23.78	23.63	23.71	6097117
2025-01-21	23.82	23.94	23.75	23.94	7292613
2025-01-22	24.03	24.12	24.03	24.07	6071983
2025-01-23	24.04	24.19	24.02	24.19	6570228
2025-01-24	24.19	24.23	24.07	24.13	9489530
2025-01-27	23.60	23.79	23.58	23.78	10759580
2025-01-28	23.80	24.02	23.68	23.98	8816939
2025-01-29	23.93	23.97	23.77	23.88	13829680
2025-01-30	23.94	24.07	23.84	24.01	8805482
2025-01-31	24.11	24.21	23.85	23.87	18340814
2025-02-03	23.49	23.82	23.42	23.72	14801986
2025-02-04	23.72	23.90	23.71	23.88	8169540
2025-02-05	23.84	23.98	23.76	23.96	8788972
2025-02-06	24.05	24.07	23.92	24.06	6771618
2025-02-07	24.07	24.14	23.82	23.85	10608559
2025-02-10	23.97	24.03	23.92	24.00	5993150
2025-02-11	23.91	24.02	23.91	24.00	5466782
2025-02-12	23.77	23.97	23.72	23.93	8866534
2025-02-13	23.97	24.19	23.93	24.19	6525374
2025-02-14	24.19	24.23	24.16	24.20	6977383
2025-02-18	24.23	24.26	24.13	24.26	7472133
2025-02-19	24.20	24.31	24.17	24.28	6806596
2025-02-20	24.25	24.25	24.04	24.18	6894779
2025-02-21	24.18	24.18	23.71	23.75	12048998
2025-02-24	23.82	23.86	23.58	23.62	8409571
2025-02-25	23.61	23.64	23.30	23.50	9105961
2025-02-26	23.56	23.72	23.41	23.51	6368012
2025-02-27	23.60	23.66	23.13	23.13	8857442
2025-02-28	23.15	23.53	23.04	23.51	17996611
2025-03-03	23.57	23.64	22.93	23.09	15519539
2025-03-04	22.89	23.15	22.60	22.79	18474736
2025-03-05	22.81	23.13	22.66	23.05	15334933
2025-03-06	22.76	22.94	22.52	22.62	14557024
2025-03-07	22.56	22.80	22.32	22.74	16043534
2025-03-10	22.40	22.48	21.91	22.11	18660225
2025-03-11	22.07	22.22	21.78	21.96	22463067
2025-03-12	22.20	22.24	21.86	22.07	13344975
2025-03-13	22.06	22.07	21.69	21.75	16252802
2025-03-14	21.96	22.26	21.93	22.20	14164981
2025-03-17	22.21	22.51	22.21	22.41	14801343
2025-03-18	22.30	22.32	22.08	22.16	9728573
2025-03-19	22.23	22.57	22.18	22.41	11401910
2025-03-20	22.26	22.55	22.24	22.36	7671471
2025-03-21	22.17	22.39	22.12	22.38	8388144
2025-03-24	22.62	22.82	22.61	22.79	9078481
2025-03-25	22.85	22.87	22.76	22.76	7779890
2025-03-26	22.74	22.79	22.42	22.50	15059196
2025-03-27	22.42	22.56	22.32	22.39	10628679
2025-03-28	22.32	22.37	21.91	21.96	11091777
2025-03-31	21.70	22.14	21.58	22.08	21779944
2025-04-01	21.99	22.23	21.85	22.17	10600141
2025-04-02	21.91	22.42	21.90	22.32	8854910
2025-04-03	21.51	21.63	21.19	21.21	21862301
2025-04-04	20.63	20.74	19.93	19.95	38283971
2025-04-07	19.28	20.64	19.00	19.89	44077886
2025-04-08	20.60	20.71	19.30	19.60	27304319
2025-04-09	19.48	21.56	19.44	21.43	30488037
2025-04-10	21.01	21.04	20.11	20.72	23082685
2025-04-11	20.64	21.93	20.51	21.08	17294723
2025-04-14	21.46	21.49	21.05	21.26	10492745
2025-04-15	21.27	21.43	21.18	21.21	9904472
2025-04-16	20.98	21.12	20.53	20.76	12732010
2025-04-17	20.83	20.97	20.68	20.79	12609735
2025-04-21	20.57	20.60	20.07	20.30	9457127
2025-04-22	20.53	20.90	20.50	20.80	26420125
2025-04-23	21.34	21.56	21.09	21.16	11428332
2025-04-24	21.22	21.63	21.16	21.61	10060538
2025-04-25	21.60	21.78	21.50	21.76	8252529
2025-04-28	21.80	21.88	21.54	21.77	7094481
2025-04-29	21.70	21.95	21.69	21.91	8312112
2025-04-30	21.64	21.99	21.40	21.93	13720660
2025-05-01	22.15	22.30	22.04	22.06	10732402
2025-05-02	22.31	22.47	22.23	22.40	7836351
2025-05-05	22.24	22.41	22.20	22.26	8816737
2025-05-06	22.06	22.27	22.02	22.10	15077783
2025-05-07	22.15	22.29	21.99	22.19	9811201
2025-05-08	22.36	22.57	22.21	22.34	9432522
2025-05-09	22.43	22.46	22.27	22.33	8720068
2025-05-12	23.02	23.08	22.84	23.07	12348670
2025-05-13	23.09	23.33	23.08	23.23	9446123
2025-05-14	23.30	23.33	23.19	23.27	10671996
2025-05-15	23.18	23.39	23.15	23.36	7373580
2025-05-16	23.42	23.54	23.33	23.54	6946869
2025-05-19	23.28	23.57	23.25	23.56	12215440
2025-05-20	23.47	23.51	23.34	23.47	7289634
2025-05-21	23.30	23.45	23.02	23.07	14704553
2025-05-22	23.06	23.21	23.00	23.06	10646561
2025-05-23	22.76	23.02	22.76	22.92	13490634
2025-05-27	23.17	23.40	23.12	23.40	9217791
2025-05-28	23.39	23.46	23.23	23.26	9264842
2025-05-29	23.48	23.51	23.19	23.34	13368685
2025-05-30	23.30	23.39	23.08	23.30	19950942
2025-06-02	23.27	23.45	23.15	23.44	11271593
2025-06-03	23.45	23.64	23.42	23.60	7702162
2025-06-04	23.64	23.68	23.58	23.60	8895369
2025-06-05	23.65	23.72	23.41	23.49	17368512
2025-06-06	23.70	23.79	21.81	23.73	10234512
2025-06-09	23.75	23.81	23.69	23.75	9670409
2025-06-10	23.78	23.89	23.72	23.88	9360251
2025-06-11	23.91	23.96	23.72	23.81	11086103
2025-06-12	23.74	23.90	23.73	23.90	11713642
2025-06-13	23.66	23.82	23.56	23.62	15527997
2025-06-16	23.75	23.92	23.75	23.86	24187705
2025-06-17	23.75	23.81	23.61	23.66	11476669
2025-06-18	23.70	23.80	23.62	23.65	10554337
2025-06-20	23.76	23.81	23.54	23.61	11542335
2025-06-23	23.60	23.84	23.50	23.83	13509509
2025-06-24	24.00	24.14	23.96	24.05	10555152
2025-06-25	24.09	24.09	23.97	24.03	8680235
2025-06-26	24.10	24.24	24.08	24.21	7972541
2025-06-27	24.25	24.40	24.17	24.33	11446762
2025-06-30	24.44	24.51	24.35	24.44	14031239
2025-07-01	24.40	24.50	24.36	24.46	14246411
2025-07-02	24.43	24.57	24.41	24.56	7392845
2025-07-03	24.65	24.80	24.64	24.77	5586164
2025-07-07	24.67	24.71	24.47	24.59	11096743
2025-07-08	24.61	24.65	24.54	24.57	10480463
2025-07-09	24.66	24.74	24.60	24.73	7101821
2025-07-10	24.74	24.83	24.67	24.78	6355182
2025-07-11	24.67	24.74	24.62	24.70	9344553
2025-07-14	24.67	24.76	24.62	24.75	6229011
2025-07-15	24.85	24.86	24.63	24.64	8903499
2025-07-16	24.68	24.74	24.47	24.72	14015568
2025-07-17	24.72	24.90	24.72	24.89	12523610
2025-07-18	24.95	24.95	24.81	24.86	7324545
2025-07-21	24.91	25.02	24.88	24.91	7394798
2025-07-22	24.92	24.94	24.80	24.91	8719854
2025-07-23	25.01	25.12	24.94	25.12	9647222
2025-07-24	25.15	25.19	25.11	25.11	6997024
2025-07-25	25.15	25.25	25.14	25.24	6851095
2025-07-28	25.27	25.28	25.18	25.24	6479658
2025-07-29	25.28	25.30	25.13	25.18	10193464
2025-07-30	25.20	25.27	25.02	25.13	11641454
2025-07-31	25.34	25.35	24.99	25.04	20667494
2025-08-01	24.80	24.81	24.52	24.63	18813607
2025-08-04	24.79	25.00	24.78	24.99	11814541
2025-08-05	25.02	25.06	24.83	24.88	17164097
2025-08-06	24.91	25.08	24.87	25.06	11205598
2025-08-07	25.19	25.23	24.91	25.05	12407909
2025-08-08	25.11	25.24	25.07	25.21	9288335
2025-08-11	25.22	25.29	25.11	25.17	11700025
2025-08-12	25.26	25.45	25.20	25.45	8430196
2025-08-13	25.53	25.58	25.44	25.54	13382833
2025-08-14	25.44	25.55	25.42	25.53	11300414
2025-08-15	25.57	25.57	25.43	25.47	9627855
2025-08-18	25.45	25.49	25.41	25.47	9441832
2025-08-19	25.46	25.50	25.27	25.32	12091944
2025-08-20	25.29	25.30	25.04	25.26	16300930
2025-08-21	25.17	25.25	25.08	25.16	14006672
2025-08-22	25.23	25.61	25.23	25.56	14421068
2025-08-25	25.50	25.56	25.44	25.45	9998135
2025-08-26	25.43	25.58	25.42	25.58	13174504
2025-08-27	25.54	25.65	25.53	25.63	8531953
2025-08-28	25.65	25.74	25.58	25.73	9536011
2025-08-29	25.66	25.67	25.47	25.57	15233326
2025-09-02	25.25	25.38	25.15	25.38	14300983
2025-09-03	25.46	25.52	25.36	25.50	14593254
2025-09-04	25.52	25.72	25.48	25.71	8526635
2025-09-05	25.82	25.85	25.49	25.66	16599648
2025-09-08	25.70	25.76	25.66	25.71	12058807
2025-09-09	25.73	25.80	25.65	25.79	12691460
2025-09-10	25.92	25.94	25.78	25.85	10124179
2025-09-11	25.93	26.09	25.91	26.07	7557656
2025-09-12	26.06	26.11	26.03	26.05	6839335
2025-09-15	26.13	26.19	26.12	26.17	7489237
2025-09-16	26.21	26.22	26.10	26.15	10613813
2025-09-17	26.15	26.23	25.92	26.11	10343078
2025-09-18	26.24	26.35	26.17	26.25	12133651
2025-09-19	26.33	26.40	26.23	26.36	8888242
2025-09-22	26.31	26.51	26.30	26.50	7200091
2025-09-23	26.48	26.51	26.29	26.28	10420756
2025-09-24	26.33	26.33	26.12	26.18	11832160
2025-09-25	26.03	26.10	25.89	26.04	13904385
2025-09-26	26.11	26.22	26.04	26.19	15247266
2025-09-29	26.29	26.33	26.20	26.27	14668100
2025-09-30	26.25	26.38	26.18	26.34	16546435
2025-10-01	26.24	26.49	26.23	26.44	10262516
2025-10-02	26.52	26.54	26.39	26.50	11965942
2025-10-03	26.53	26.63	26.44	26.48	14373912
2025-10-06	26.60	26.64	26.51	26.59	9866849
2025-10-07	26.63	26.65	26.41	26.48	14872403
2025-10-08	26.53	26.66	26.50	26.66	9155080
2025-10-09	26.66	26.68	26.49	26.57	14387121
2025-10-10	26.60	26.68	25.84	25.85	23356018
2025-10-13	26.16	26.32	26.12	26.27	18238158
2025-10-14	26.01	26.37	25.87	26.23	22065076
2025-10-15	26.42	26.55	26.10	26.35	24946695
2025-10-16	26.41	26.48	26.02	26.16	22382971
2025-10-17	26.09	26.35	26.04	26.29	21714289
2025-10-20	26.43	26.61	26.41	26.57	11276312
2025-10-21	26.56	26.64	26.51	26.58	11642717
2025-10-22	26.59	26.59	26.23	26.40	24033424
2025-10-23	26.42	26.63	26.42	26.58	13225999
2025-10-24	26.78	26.86	26.75	26.81	13403841
2025-10-27	27.03	27.13	26.99	27.12	8607548
2025-10-28	27.20	27.24	27.09	27.17	12929342
2025-10-29	27.23	27.27	27.00	27.19	18282911
2025-10-30	27.01	27.12	26.87	26.89	19801638
2025-10-31	27.08	27.08	26.86	26.97	26432763
2025-11-03	27.12	27.13	26.87	27.01	14852038
2025-11-04	26.73	26.88	26.66	26.71	17923161
2025-11-05	26.68	26.92	26.64	26.77	15533653
2025-11-06	26.74	26.78	26.42	26.49	17402446
2025-11-07	26.38	26.53	26.12	26.53	24601322
2025-11-10	26.78	26.97	26.69	26.94	14779495
2025-11-11	26.87	27.01	26.82	27.00	18531149
2025-11-12	27.06	27.09	26.91	27.00	18112556
2025-11-13	26.89	26.90	26.47	26.54	30123961
2025-11-14	26.26	26.68	26.17	26.54	22651533
2025-11-17	26.44	26.59	26.13	26.26	23578901
2025-11-18	26.11	26.25	25.88	26.06	32263480
2025-11-19	26.07	26.33	25.99	26.15	26845286
2025-11-20	26.55	26.66	25.71	25.74	30563642
2025-11-21	25.84	26.21	25.66	26.00	42940719
2025-11-24	26.15	26.43	26.10	26.40	21449763
2025-11-25	26.37	26.69	26.22	26.65	19818600
2025-11-26	26.74	26.91	26.72	26.83	19326018
2025-11-28	26.87	27.00	26.86	27.00	11537433
2025-12-01	26.80	26.97	26.79	26.87	25932802
2025-12-02	26.93	27.01	26.83	26.91	28801146
2025-12-03	26.86	27.06	26.84	27.02	19075016
2025-12-04	27.05	27.06	26.92	27.05	22937000
2025-12-05	27.08	27.20	27.04	27.09	22546326
2025-12-08	27.12	27.13	26.93	27.00	19024005
2025-12-09	26.98	27.08	26.97	26.90	15939303
2025-12-10	26.88	27.15	26.84	27.09	22008377
2025-12-11	26.99	27.16	26.88	27.16	22095715
2025-12-12	27.11	27.15	26.75	26.85	22396064
2025-12-15	27.00	27.01	26.74	26.80	28213284
2025-12-16	26.74	26.82	26.57	26.73	26816868
2025-12-17	26.75	26.79	26.41	26.43	31868999
2025-12-18	26.68	26.80	26.56	26.62	29748768
2025-12-19	26.71	26.90	26.71	26.88	17697702
2025-12-22	27.01	27.08	26.97	27.06	10984005
2025-12-23	27.01	27.17	27.01	27.17	8845562
2025-12-24	27.17	27.27	27.16	27.25	4482012
2025-12-26	27.25	27.30	27.20	27.25	8150866
2025-12-29	27.14	27.21	27.08	27.16	10661749
2025-12-30	27.14	27.18	27.10	27.12	8036093
2025-12-31	27.12	27.14	26.90	26.91	13444864
2026-01-02	27.06	27.10	26.84	26.97	23666860
2026-01-05	27.11	27.24	27.10	27.17	13160816
2026-01-06	27.18	27.36	27.17	27.34	13832717
2026-01-07	27.34	27.42	27.23	27.24	14889912
2026-01-08	27.22	27.29	27.16	27.25	20193192
2026-01-09	27.28	27.46	27.23	27.42	15890119
2026-01-12	27.27	27.50	27.27	27.47	10184873
2026-01-13	27.48	27.50	27.31	27.41	16769093
2026-01-14	27.31	27.33	27.11	27.27	22523375
2026-01-15	27.45	27.48	27.32	27.37	19184812
2026-01-16	27.42	27.43	27.27	27.33	14522411
2026-01-20	26.94	27.06	26.74	26.78	25403723
2026-01-21	26.86	27.21	26.79	27.08	30813202
2026-01-22	27.25	27.30	27.14	27.22	20172414
2026-01-23	27.19	27.29	27.15	27.22	17809037
2026-01-26	27.26	27.40	27.25	27.35	12709894
2026-01-27	27.40	27.50	27.37	27.46	9015958
2026-01-28	27.52	27.54	27.38	27.43	18728522
2026-01-29	27.47	27.50	27.01	27.38	28496004
2026-01-30	27.27	27.36	27.08	27.24	31050842
2026-02-02	27.16	27.45	27.15	27.40	17365333

Explore More About SCHX

Coins representing dividend payouts and trends

SCHX 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

SCHX 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

SCHX 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