FNDA Historical Prices

Summary

Key Stock Metrics

26.38

(April 18, 2024)

52-Week Low

32.71

(November 25, 2024)

52-Week High

32.71

(November 25, 2024)

All-Time High

26.97

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-08-15	12.34	12.34	12.24	12.28	31598
2013-08-16	12.29	12.29	12.20	12.23	50836
2013-08-19	12.21	12.21	12.10	12.11	15350
2013-08-20	12.12	12.28	12.12	12.26	29626
2013-08-21	12.20	12.26	12.16	12.17	19872
2013-08-22	12.29	12.36	12.29	12.34	14990
2013-08-23	12.32	12.35	12.31	12.35	5584
2013-08-26	12.38	12.42	12.32	12.34	17148
2013-08-27	12.18	12.22	12.05	12.06	13330
2013-08-28	12.05	12.13	12.05	12.09	48380
2013-08-29	12.08	12.23	12.08	12.18	20308
2013-08-30	12.14	12.14	11.98	11.98	14416
2013-09-03	12.20	12.20	11.95	12.01	6840
2013-09-04	12.09	12.15	12.09	12.13	3016
2013-09-05	12.17	12.21	12.17	12.19	14728
2013-09-06	12.24	12.26	12.11	12.19	43270
2013-09-09	12.22	12.39	12.22	12.39	72600
2013-09-10	12.47	12.53	12.46	12.53	44140
2013-09-11	12.51	12.55	12.49	12.55	35228
2013-09-12	12.54	12.54	12.47	12.47	41420
2013-09-13	12.51	12.53	12.44	12.52	33402
2013-09-16	12.71	12.71	12.50	12.57	102500
2013-09-17	12.59	12.68	12.59	12.68	38590
2013-09-18	12.67	12.85	12.57	12.79	159040
2013-09-19	12.86	12.86	12.77	12.79	53886
2013-09-20	12.82	12.82	12.72	12.73	33102
2013-09-23	12.73	12.73	12.63	12.68	24546
2013-09-24	12.75	12.81	12.70	12.71	20836
2013-09-25	12.75	12.80	12.69	12.73	27424
2013-09-26	12.75	12.81	12.72	12.75	25856
2013-09-27	12.70	12.75	12.68	12.73	46978
2013-09-30	12.61	12.74	12.58	12.71	13680
2013-10-01	12.81	13.32	12.81	12.86	21650
2013-10-02	12.77	12.84	12.75	12.83	12154
2013-10-03	12.80	12.80	12.61	12.72	23158
2013-10-04	12.73	12.84	12.70	12.81	70762
2013-10-07	12.67	12.75	12.65	12.66	58156
2013-10-08	12.66	12.66	12.47	12.49	70052
2013-10-09	12.52	12.52	12.40	12.45	102568
2013-10-10	12.80	12.80	12.63	12.74	99542
2013-10-11	12.72	12.90	12.72	12.90	56464
2013-10-14	12.84	12.97	12.74	12.97	103394
2013-10-15	12.94	12.95	12.81	12.85	57046
2013-10-16	12.90	13.04	12.89	12.98	99020
2013-10-17	12.95	13.11	12.95	13.11	112814
2013-10-18	13.18	13.24	13.13	13.24	79452
2013-10-21	13.27	13.31	13.19	13.23	63250
2013-10-22	13.30	13.36	13.24	13.27	106482
2013-10-23	13.22	13.24	13.19	13.23	53356
2013-10-24	13.23	13.29	13.21	13.28	50648
2013-10-25	13.33	13.33	13.28	13.32	38362
2013-10-28	13.35	13.35	13.25	13.29	47782
2013-10-29	13.37	13.39	13.28	13.37	36446
2013-10-30	13.37	13.37	13.19	13.26	90790
2013-10-31	13.23	13.31	13.18	13.22	83192
2013-11-01	13.26	13.29	13.13	13.25	61258
2013-11-04	13.30	13.36	13.26	13.36	186928
2013-11-05	13.33	13.35	13.25	13.31	18270
2013-11-06	13.41	13.41	13.24	13.29	52094
2013-11-07	13.33	13.34	13.04	13.05	38706
2013-11-08	13.04	13.25	12.92	13.25	85742
2013-11-11	13.23	13.30	13.23	13.30	24740
2013-11-12	13.25	13.30	13.21	13.29	32440
2013-11-13	13.21	13.42	13.21	13.42	42078
2013-11-14	13.43	13.47	13.37	13.47	39434
2013-11-15	13.49	13.52	13.44	13.51	31638
2013-11-18	13.57	13.57	13.39	13.39	21422
2013-11-19	13.40	13.44	13.29	13.32	31664
2013-11-20	13.41	13.42	13.30	13.31	32682
2013-11-21	13.37	13.53	13.37	13.51	38738
2013-11-22	13.53	13.58	13.50	13.57	23272
2013-11-25	13.61	13.62	13.54	13.57	18982
2013-11-26	13.57	13.65	13.56	13.63	39646
2013-11-27	13.63	13.69	13.61	13.69	41606
2013-11-29	13.74	13.74	13.67	13.67	37594
2013-12-02	13.69	13.69	13.57	13.58	85456
2013-12-03	13.58	13.60	13.48	13.54	24226
2013-12-04	13.48	13.58	13.38	13.54	18966
2013-12-05	13.50	13.54	13.46	13.50	23700
2013-12-06	13.59	13.66	13.58	13.63	60182
2013-12-09	13.66	13.67	13.59	13.63	57686
2013-12-10	13.61	13.67	13.55	13.57	53440
2013-12-11	13.59	13.59	13.34	13.36	68376
2013-12-12	13.35	13.42	13.31	13.38	36226
2013-12-13	13.41	13.43	13.36	13.43	16282
2013-12-16	13.48	13.56	13.48	13.55	21082
2013-12-17	13.55	13.55	13.45	13.54	29752
2013-12-18	13.56	13.69	13.45	13.69	46646
2013-12-19	13.70	13.70	13.62	13.63	32358
2013-12-20	13.63	13.80	13.63	13.80	19658
2013-12-23	13.88	13.90	13.82	13.90	31328
2013-12-24	13.91	13.98	13.91	13.95	25996
2013-12-26	14.02	14.03	13.93	13.93	42784
2013-12-27	13.93	13.97	13.91	13.96	31788
2013-12-30	13.96	13.99	13.94	13.97	41132
2013-12-31	14.01	14.04	13.96	14.00	144336
2014-01-02	13.96	13.96	13.80	13.87	68590
2014-01-03	13.92	13.94	13.86	13.92	32912
2014-01-06	13.99	13.99	13.81	13.81	40752
2014-01-07	13.88	13.97	13.87	13.92	29248
2014-01-08	13.93	13.95	13.87	13.93	129616
2014-01-09	13.98	13.98	13.86	13.93	419168
2014-01-10	13.93	14.00	13.92	14.00	38492
2014-01-13	13.97	13.98	13.74	13.80	70106
2014-01-14	13.88	13.97	13.86	13.97	40666
2014-01-15	14.00	14.07	14.00	14.04	40358
2014-01-16	14.03	14.04	13.98	14.03	41618
2014-01-17	14.01	14.02	13.95	13.95	23500
2014-01-21	14.06	14.06	13.96	14.02	90986
2014-01-22	14.04	14.11	14.02	14.11	53834
2014-01-23	14.03	14.03	13.90	13.97	58918
2014-01-24	13.89	13.89	13.60	13.63	93206
2014-01-27	13.65	13.71	13.39	13.52	77648
2014-01-28	13.50	13.61	13.50	13.59	97636
2014-01-29	13.59	13.59	13.42	13.44	42224
2014-01-30	13.57	13.65	13.51	13.62	66458
2014-01-31	13.88	13.90	13.45	13.53	44226
2014-02-03	13.49	13.49	13.06	13.11	93518
2014-02-04	13.17	13.27	13.10	13.25	83118
2014-02-05	13.16	13.22	13.05	13.18	31706
2014-02-06	13.24	13.37	13.24	13.35	43594
2014-02-07	13.40	13.48	13.36	13.47	52204
2014-02-10	13.46	13.48	13.38	13.46	57126
2014-02-11	13.49	13.64	13.47	13.61	88344
2014-02-12	13.63	13.71	13.61	13.65	13862
2014-02-13	13.53	13.82	13.53	13.82	165742
2014-02-14	13.76	13.86	13.74	13.86	38220
2014-02-18	13.88	13.95	13.84	13.94	128504
2014-02-19	13.90	13.98	13.82	13.83	30938
2014-02-20	13.85	13.97	13.84	13.96	52614
2014-02-21	13.98	14.03	13.94	13.98	19084
2014-02-24	14.00	14.17	14.00	14.09	76630
2014-02-25	14.07	14.13	14.04	14.08	70008
2014-02-26	14.08	14.23	14.07	14.15	48294
2014-02-27	14.10	14.23	14.10	14.23	64770
2014-02-28	14.25	14.33	14.18	14.24	32862
2014-03-03	19.62	14.75	14.04	14.16	62282
2014-03-04	14.30	15.00	14.30	14.45	59554
2014-03-05	14.43	14.45	14.39	14.43	45094
2014-03-06	14.43	14.49	14.41	14.47	116240
2014-03-07	14.56	14.56	14.41	14.46	357208
2014-03-10	14.45	14.45	14.37	14.40	35716
2014-03-11	14.44	14.47	14.26	14.29	29128
2014-03-12	14.24	14.35	14.24	14.35	43574
2014-03-13	14.39	14.39	14.10	14.18	36056
2014-03-14	14.10	14.27	14.04	14.23	31524
2014-03-17	14.29	14.39	14.29	14.31	27784
2014-03-18	14.33	14.48	14.31	14.46	38968
2014-03-19	14.47	14.47	14.27	14.37	54586
2014-03-20	14.36	14.45	14.33	14.39	26278
2014-03-21	14.51	14.56	14.41	14.41	18682
2014-03-24	14.47	14.48	14.19	14.31	38768
2014-03-25	14.36	14.41	14.24	14.31	55922
2014-03-26	14.39	14.39	14.12	14.12	26008
2014-03-27	14.12	14.12	13.99	14.05	60428
2014-03-28	14.11	14.23	14.10	14.12	19384
2014-03-31	14.34	14.34	14.14	14.32	44666
2014-04-01	14.35	14.46	14.35	14.46	48538
2014-04-02	14.51	14.55	14.47	14.55	132480
2014-04-03	14.56	14.56	14.41	14.45	32198
2014-04-04	14.54	14.55	14.15	14.20	91002
2014-04-07	14.16	14.16	13.91	13.98	53478
2014-04-08	14.01	14.13	13.96	14.09	34390
2014-04-09	14.15	14.23	14.08	14.23	34878
2014-04-10	14.24	14.24	13.89	13.96	65002
2014-04-11	13.83	13.94	13.69	13.75	77248
2014-04-14	13.89	13.90	13.74	13.81	27830
2014-04-15	13.88	13.90	13.67	13.90	28616
2014-04-16	13.94	14.02	13.94	14.02	25360
2014-04-17	14.01	14.12	13.99	14.10	32580
2014-04-21	14.13	14.13	14.06	14.11	21818
2014-04-22	14.24	14.31	14.15	14.27	78082
2014-04-23	14.24	14.28	14.19	14.22	54246
2014-04-24	14.32	14.32	14.17	14.21	58882
2014-04-25	14.19	14.19	13.98	14.04	60312
2014-04-28	14.11	14.11	13.81	13.96	56472
2014-04-29	14.04	14.07	13.97	14.02	26986
2014-04-30	13.97	14.08	13.89	14.08	39908
2014-05-01	14.09	14.16	14.00	14.08	28148
2014-05-02	14.14	14.24	14.11	14.13	60200
2014-05-05	14.03	14.14	13.95	14.11	75650
2014-05-06	14.08	14.09	13.95	13.96	39018
2014-05-07	14.00	14.00	13.87	13.95	48984
2014-05-08	14.01	14.15	13.95	13.95	46058
2014-05-09	13.91	14.00	13.85	14.00	127732
2014-05-12	14.06	14.29	14.06	14.28	40198
2014-05-13	14.27	14.29	14.18	14.18	27578
2014-05-14	14.16	14.16	13.99	14.01	38104
2014-05-15	13.94	13.94	13.73	13.90	48196
2014-05-16	13.91	13.96	13.83	13.96	44208
2014-05-19	13.94	14.12	13.92	14.05	211888
2014-05-20	14.05	14.05	13.84	13.91	37194
2014-05-21	13.97	14.00	13.87	13.98	34432
2014-05-22	14.03	14.09	13.97	14.06	42084
2014-05-23	14.06	14.17	14.03	14.17	30786
2014-05-27	14.26	14.32	14.22	14.28	25332
2014-05-28	14.28	14.29	14.19	14.26	42380
2014-05-29	14.29	14.30	14.22	14.29	88744
2014-05-30	14.31	14.31	14.21	14.27	44898
2014-06-02	14.32	14.32	14.15	14.26	56290
2014-06-03	14.20	14.26	14.16	14.23	24416
2014-06-04	14.18	14.31	14.16	14.29	59358
2014-06-05	14.35	14.51	14.25	14.49	160050
2014-06-06	14.56	14.63	14.54	14.61	54416
2014-06-09	14.60	14.74	14.60	14.66	68404
2014-06-10	14.63	14.64	14.57	14.64	54934
2014-06-11	14.56	14.59	14.51	14.57	51062
2014-06-12	14.59	14.60	14.44	14.44	39244
2014-06-13	14.48	14.53	14.40	14.48	89768
2014-06-16	14.50	14.54	14.45	14.53	324988
2014-06-17	14.53	14.70	14.53	14.65	99226
2014-06-18	14.64	14.73	14.60	14.73	94420
2014-06-19	14.78	14.78	14.67	14.74	56920
2014-06-20	14.76	14.93	14.70	14.75	56936
2014-06-23	14.81	14.81	14.72	14.74	32598
2014-06-24	14.73	14.81	14.60	14.61	53782
2014-06-25	14.54	14.71	14.54	14.69	51638
2014-06-26	14.72	14.72	14.57	14.68	36566
2014-06-27	14.64	14.75	14.64	14.75	12644
2014-06-30	14.71	14.79	14.70	14.79	14054
2014-07-01	14.85	15.00	14.85	14.92	43040
2014-07-02	14.92	14.95	14.84	14.84	40802
2014-07-03	14.92	14.94	14.90	14.94	14904
2014-07-07	14.90	14.90	14.75	14.77	29188
2014-07-08	14.75	14.75	14.59	14.63	76672
2014-07-09	14.71	14.71	14.63	14.67	40798
2014-07-10	14.44	14.63	14.37	14.58	46712
2014-07-11	14.59	14.59	14.50	14.55	47284
2014-07-14	14.67	14.67	14.60	14.63	71260
2014-07-15	14.63	14.65	14.47	14.56	33954
2014-07-16	14.64	14.64	14.50	14.53	48574
2014-07-17	14.45	14.52	14.35	14.36	44840
2014-07-18	14.40	14.56	14.40	14.55	349182
2014-07-21	14.45	14.50	14.41	14.49	35754
2014-07-22	14.54	14.62	14.54	14.59	23938
2014-07-23	14.60	14.60	14.54	14.56	77120
2014-07-24	14.60	14.61	14.52	14.56	50048
2014-07-25	14.46	14.46	14.41	14.43	26180
2014-07-28	14.46	14.46	14.29	14.37	267824
2014-07-29	14.42	14.46	14.35	14.35	31434
2014-07-30	14.46	14.46	14.31	14.36	39074
2014-07-31	14.24	14.28	14.07	14.07	66188
2014-08-01	14.09	14.11	13.93	14.01	137582
2014-08-04	14.08	14.13	13.96	14.12	143074
2014-08-05	14.07	14.16	14.00	14.08	36374
2014-08-06	14.01	14.15	14.01	14.10	24858
2014-08-07	14.16	14.16	14.00	14.03	23136
2014-08-08	14.06	14.16	14.04	14.15	15844
2014-08-11	14.24	14.34	14.24	14.27	39894
2014-08-12	14.23	14.28	14.15	14.20	84964
2014-08-13	14.26	14.32	14.26	14.29	18568
2014-08-14	14.32	14.34	14.30	14.33	10146
2014-08-15	14.40	14.42	14.21	14.32	30302
2014-08-18	14.46	14.52	14.40	14.50	21872
2014-08-19	14.54	14.59	14.54	14.56	33956
2014-08-20	14.51	14.58	14.49	14.58	30590
2014-08-21	14.58	14.63	14.51	14.63	50888
2014-08-22	14.61	14.63	14.57	14.60	55758
2014-08-25	14.68	14.68	14.59	14.64	55954
2014-08-26	14.68	14.73	14.66	14.70	18222
2014-08-27	14.74	14.74	14.66	14.69	56404
2014-08-28	14.64	14.67	14.59	14.64	64768
2014-08-29	14.68	14.73	14.63	14.71	25794
2014-09-02	14.78	14.81	14.72	14.76	63258
2014-09-03	14.85	14.85	14.69	14.72	23386
2014-09-04	14.75	14.81	14.65	14.69	49586
2014-09-05	14.66	14.72	14.63	14.72	20040
2014-09-08	14.73	14.74	14.66	14.72	24596
2014-09-09	14.70	14.70	14.56	14.58	79382
2014-09-10	14.58	14.60	14.50	14.60	65020
2014-09-11	14.54	14.66	14.52	14.66	29412
2014-09-12	14.67	14.67	14.47	14.51	51788
2014-09-15	14.53	14.53	14.40	14.43	35586
2014-09-16	14.39	14.51	14.35	14.50	25984
2014-09-17	14.50	14.56	14.45	14.47	80104
2014-09-18	14.56	14.56	14.50	14.54	73616
2014-09-19	14.61	14.61	14.37	14.40	72500
2014-09-22	14.33	14.33	14.19	14.19	43136
2014-09-23	14.15	14.21	14.06	14.08	25234
2014-09-24	14.09	14.14	13.98	14.13	100012
2014-09-25	14.11	14.11	13.89	13.94	52246
2014-09-26	13.95	14.04	13.92	14.01	77980
2014-09-29	13.85	13.98	13.85	13.96	21622
2014-09-30	13.98	13.98	13.82	13.82	93732
2014-10-01	13.83	13.83	13.60	13.65	69086
2014-10-02	13.61	13.76	13.52	13.70	106650
2014-10-03	13.83	13.87	13.74	13.82	54598
2014-10-06	13.85	13.86	13.72	13.75	54726
2014-10-07	13.67	13.68	13.55	13.55	39600
2014-10-08	13.51	13.72	13.40	13.72	121526
2014-10-09	13.74	13.74	13.40	13.40	125912
2014-10-10	13.38	13.44	13.20	13.21	118840
2014-10-13	13.24	13.29	13.05	13.06	71074
2014-10-14	13.20	13.38	13.17	13.21	105684
2014-10-15	13.07	13.33	12.94	13.27	132654
2014-10-16	13.15	13.45	13.00	13.41	183310
2014-10-17	13.53	13.55	13.40	13.45	115246
2014-10-20	13.39	13.58	13.39	13.58	48432
2014-10-21	13.71	13.88	13.71	13.88	75676
2014-10-22	13.94	13.97	13.71	13.71	102152
2014-10-23	13.88	14.01	13.85	13.91	85674
2014-10-24	13.95	13.99	13.89	13.99	71036
2014-10-27	13.97	13.97	13.82	13.95	111476
2014-10-28	14.04	14.29	14.01	14.28	104716
2014-10-29	14.34	14.38	14.18	14.24	102602
2014-10-30	14.21	14.37	12.81	14.31	43304
2014-10-31	14.56	14.62	14.41	14.50	33194
2014-11-03	14.56	14.65	14.48	14.52	169132
2014-11-04	14.50	14.53	14.43	14.49	41312
2014-11-05	14.60	14.60	14.50	14.53	55236
2014-11-06	14.58	14.62	14.53	14.61	29352
2014-11-07	14.64	14.67	14.59	14.63	79006
2014-11-10	14.64	14.72	14.63	14.68	41034
2014-11-11	14.71	14.72	14.66	14.69	24100
2014-11-12	14.64	14.76	14.62	14.75	47694
2014-11-13	14.77	14.79	14.74	14.75	13362
2014-11-14	14.68	14.71	14.63	14.63	55970
2014-11-17	14.63	14.67	14.57	14.60	87216
2014-11-18	14.64	14.70	14.64	14.65	69782
2014-11-19	14.64	14.64	14.50	14.57	39188
2014-11-20	14.52	14.69	14.52	14.69	46686
2014-11-21	14.88	14.88	14.69	14.73	45446
2014-11-24	14.77	14.88	14.77	14.84	78034
2014-11-25	14.89	14.94	14.83	14.85	29500
2014-11-26	14.87	14.89	14.85	14.88	38458
2014-11-28	14.87	14.88	14.76	14.76	12294
2014-12-01	14.75	14.75	14.55	14.55	72432
2014-12-02	14.56	14.69	14.56	14.62	51454
2014-12-03	14.65	14.80	14.62	14.78	51666
2014-12-04	14.77	14.77	14.67	14.72	66262
2014-12-05	14.77	14.82	14.75	14.78	73536
2014-12-08	14.75	14.83	14.58	14.61	36652
2014-12-09	14.47	14.75	14.45	14.75	80654
2014-12-10	14.72	14.72	14.46	14.49	63608
2014-12-11	14.52	14.66	14.50	14.52	103452
2014-12-12	14.39	14.48	14.30	14.34	87950
2014-12-15	14.43	14.45	14.18	14.25	79476
2014-12-16	14.25	14.41	14.16	14.24	84798
2014-12-17	14.34	14.56	14.23	14.55	127992
2014-12-18	14.73	14.78	14.63	14.77	127664
2014-12-19	14.78	14.87	14.74	14.85	51496
2014-12-22	14.83	14.86	14.79	14.84	66768
2014-12-23	14.96	14.98	14.92	14.94	49468
2014-12-24	15.00	15.00	14.93	14.97	35392
2014-12-26	14.99	15.08	14.99	15.03	27424
2014-12-29	15.06	15.13	15.06	15.12	49578
2014-12-30	15.09	15.11	15.06	15.07	43704
2014-12-31	15.08	15.12	14.91	14.92	49698
2015-01-02	14.97	15.00	14.73	14.87	73634
2015-01-05	14.79	14.79	14.57	14.63	168294
2015-01-06	14.69	14.69	14.33	14.42	154014
2015-01-07	14.55	14.57	14.45	14.55	158630
2015-01-08	14.66	14.83	14.66	14.82	155446
2015-01-09	14.85	14.85	14.68	14.68	62982
2015-01-12	14.69	14.72	14.50	14.61	116670
2015-01-13	14.73	14.88	14.49	14.61	58134
2015-01-14	14.50	14.58	14.38	14.56	229622
2015-01-15	14.61	14.61	14.36	14.36	70238
2015-01-16	14.35	14.54	14.32	14.54	34480
2015-01-20	14.57	14.57	14.37	14.47	48824
2015-01-21	14.43	14.57	14.43	14.50	40960
2015-01-22	14.62	14.80	14.49	14.80	132588
2015-01-23	14.82	14.84	14.75	14.77	56386
2015-01-26	14.74	14.90	14.68	14.88	46912
2015-01-27	14.76	14.89	14.73	14.81	42224
2015-01-28	14.91	14.91	14.59	14.61	55062
2015-01-29	14.65	14.74	14.55	14.74	118250
2015-01-30	14.66	14.69	14.48	14.48	66070
2015-02-02	14.53	14.62	14.33	14.61	143750
2015-02-03	14.70	14.93	14.70	14.92	183246
2015-02-04	14.89	14.97	14.85	14.86	99478
2015-02-05	14.94	15.07	14.92	15.06	85004
2015-02-06	15.08	15.12	14.98	15.01	55908
2015-02-09	14.99	15.04	14.93	14.95	62556
2015-02-10	15.05	15.05	14.90	15.04	923368
2015-02-11	15.03	15.04	14.94	15.00	215594
2015-02-12	15.13	15.19	15.10	15.19	116784
2015-02-13	15.21	15.29	15.19	15.28	53144
2015-02-17	15.31	15.32	15.24	15.25	182452
2015-02-18	15.24	15.34	15.23	15.32	173852
2015-02-19	15.32	15.34	15.29	15.31	121306
2015-02-20	15.29	15.38	15.22	15.36	39272
2015-02-23	15.34	15.36	15.26	15.36	90916
2015-02-24	15.36	15.42	15.35	15.40	80136
2015-02-25	15.40	15.42	15.35	15.39	53360
2015-02-26	15.40	15.42	15.33	15.39	99910
2015-02-27	15.35	15.40	15.35	15.35	98374
2015-03-02	15.37	15.48	15.34	15.45	64884
2015-03-03	15.46	15.46	15.36	15.41	48066
2015-03-04	15.34	15.34	15.26	15.32	64448
2015-03-05	15.35	15.35	15.26	15.33	80810
2015-03-06	15.27	15.30	15.10	15.13	105830
2015-03-09	15.17	15.22	15.15	15.19	98444
2015-03-10	15.09	15.09	14.98	15.00	180820
2015-03-11	15.04	15.09	14.97	15.06	192206
2015-03-12	15.18	15.31	15.17	15.31	237990
2015-03-13	15.30	15.30	15.10	15.24	258196
2015-03-16	15.26	15.35	15.26	15.34	327696
2015-03-17	15.32	15.39	15.29	15.38	340778
2015-03-18	15.37	15.57	15.33	15.52	263758
2015-03-19	15.51	15.54	15.47	15.52	236074
2015-03-20	15.59	15.68	15.57	15.68	297534
2015-03-23	15.70	15.72	15.64	15.68	289234
2015-03-24	15.67	15.68	15.61	15.62	298256
2015-03-25	15.66	15.66	15.34	15.35	256430
2015-03-26	15.32	15.36	15.24	15.31	258542
2015-03-27	15.32	15.41	15.28	15.41	275688
2015-03-30	15.45	15.57	15.45	15.56	205226
2015-03-31	15.46	15.53	15.46	15.52	282084
2015-04-01	15.50	15.51	15.37	15.44	243344
2015-04-02	15.48	15.62	15.48	15.54	346254
2015-04-06	15.47	15.64	15.47	15.62	358876
2015-04-07	15.62	15.63	15.53	15.53	345500
2015-04-08	15.55	15.62	15.50	15.60	230884
2015-04-09	15.61	15.62	15.46	15.58	217544
2015-04-10	15.61	15.63	15.58	15.62	215450
2015-04-13	15.63	15.66	15.58	15.58	221612
2015-04-14	15.62	15.62	15.51	15.60	255944
2015-04-15	15.68	15.75	15.65	15.72	364494
2015-04-16	15.71	15.72	15.66	15.68	252726
2015-04-17	15.60	15.60	15.42	15.47	279410
2015-04-20	15.57	15.62	15.53	15.60	222442
2015-04-21	15.67	15.67	15.56	15.56	308106
2015-04-22	15.58	15.61	15.47	15.61	316638
2015-04-23	15.61	15.71	15.58	15.68	198098
2015-04-24	15.70	15.70	15.61	15.63	232546
2015-04-27	15.70	15.72	15.48	15.48	383420
2015-04-28	15.51	15.60	15.44	15.60	350072
2015-04-29	15.53	15.54	15.43	15.47	310206
2015-04-30	15.40	15.42	15.21	15.25	194464
2015-05-01	15.30	15.38	15.28	15.38	241636
2015-05-04	15.40	15.48	15.35	15.44	271224
2015-05-05	15.42	15.47	15.22	15.25	315494
2015-05-06	15.28	15.28	15.16	15.23	259442
2015-05-07	15.25	15.33	15.20	15.29	199792
2015-05-08	15.46	15.47	15.40	15.43	199316
2015-05-11	15.43	15.50	15.40	15.42	213864
2015-05-12	15.38	15.40	15.23	15.38	259830
2015-05-13	15.42	15.43	15.33	15.38	206476
2015-05-14	15.47	15.52	15.41	15.52	257352
2015-05-15	15.51	15.52	15.45	15.52	253258
2015-05-18	15.51	15.65	15.49	15.65	293748
2015-05-19	15.64	15.64	15.55	15.59	293138
2015-05-20	15.65	15.65	15.56	15.61	192002
2015-05-21	15.60	15.66	15.54	15.62	230616
2015-05-22	15.60	15.61	15.52	15.55	162700
2015-05-26	15.48	15.48	15.32	15.37	275084
2015-05-27	15.40	15.51	15.36	15.51	310180
2015-05-28	15.49	15.49	15.42	15.49	174336
2015-05-29	15.49	15.49	15.33	15.41	232770
2015-06-01	15.48	15.49	15.32	15.43	242420
2015-06-02	15.39	15.55	15.37	15.48	201788
2015-06-03	15.52	15.61	15.47	15.58	179708
2015-06-04	15.53	15.56	15.42	15.43	216908
2015-06-05	15.39	15.51	15.36	15.51	209994
2015-06-08	15.49	15.49	15.37	15.40	227188
2015-06-09	15.40	15.40	15.30	15.34	259218
2015-06-10	15.43	15.58	15.43	15.55	204156
2015-06-11	15.57	15.60	15.55	15.58	225518
2015-06-12	15.56	15.58	15.50	15.55	183344
2015-06-15	15.43	15.48	15.33	15.45	223514
2015-06-16	15.45	15.56	15.44	15.56	217442
2015-06-17	15.60	15.62	15.48	15.54	218302
2015-06-18	15.62	15.72	15.59	15.67	163678
2015-06-19	15.71	15.71	15.63	15.67	363870
2015-06-22	15.73	15.76	15.70	15.73	239604
2015-06-23	15.76	15.78	15.71	15.78	230018
2015-06-24	15.76	15.77	15.62	15.63	285244
2015-06-25	15.70	15.70	15.55	15.60	337690
2015-06-26	15.66	15.66	15.53	15.61	229994
2015-06-29	15.45	15.49	15.18	15.18	352142
2015-06-30	15.30	15.30	15.16	15.19	242864
2015-07-01	15.44	15.44	15.20	15.27	316676
2015-07-02	15.29	15.30	15.15	15.20	189560
2015-07-06	15.09	15.20	15.06	15.12	196336
2015-07-07	15.16	15.19	14.91	15.18	189892
2015-07-08	15.08	15.08	14.90	14.97	223410
2015-07-09	15.11	15.11	14.96	14.98	175920
2015-07-10	15.11	15.15	15.10	15.13	167692
2015-07-13	15.22	15.28	15.22	15.27	201290
2015-07-14	15.28	15.35	15.27	15.33	190300
2015-07-15	15.35	15.35	15.20	15.21	176306
2015-07-16	15.32	15.32	15.26	15.29	251940
2015-07-17	15.30	15.30	15.15	15.17	166136
2015-07-20	15.17	15.17	15.09	15.12	433108
2015-07-21	15.14	15.21	15.06	15.08	313848
2015-07-22	15.02	15.11	15.02	15.08	232460
2015-07-23	15.14	15.14	14.94	14.95	353514
2015-07-24	14.97	14.97	14.76	14.78	272092
2015-07-27	14.74	14.74	14.63	14.65	445900
2015-07-28	14.70	14.80	14.59	14.78	306670
2015-07-29	14.79	14.96	14.78	14.93	247366
2015-07-30	14.92	14.99	14.87	14.98	151652
2015-07-31	15.00	15.10	15.00	15.05	194856
2015-08-03	15.02	15.02	14.88	14.95	193404
2015-08-04	14.98	15.04	14.90	14.93	331296
2015-08-05	15.04	15.12	14.94	14.99	162046
2015-08-06	15.02	15.02	14.81	14.88	159370
2015-08-07	14.85	14.87	14.77	14.82	187612
2015-08-10	14.88	15.05	14.88	15.04	256500
2015-08-11	14.94	14.94	14.87	14.92	176658
2015-08-12	14.84	14.91	14.70	14.89	167342
2015-08-13	14.89	14.94	14.83	14.86	189168
2015-08-14	14.86	14.99	14.85	14.98	170900
2015-08-17	14.94	15.08	14.90	15.08	146976
2015-08-18	15.06	15.07	14.97	15.00	226220
2015-08-19	14.93	14.96	14.78	14.87	210184
2015-08-20	14.73	14.73	14.51	14.51	189704
2015-08-21	14.39	14.44	14.24	14.24	1712702
2015-08-24	13.96	14.09	12.48	13.73	2435516
2015-08-25	14.04	14.04	13.55	13.55	386304
2015-08-26	13.83	13.91	13.55	13.87	317450
2015-08-27	14.03	14.25	13.95	14.18	319828
2015-08-28	14.17	14.32	14.17	14.27	234278
2015-08-31	14.22	14.35	14.19	14.28	172318
2015-09-01	14.03	14.09	13.80	13.85	227682
2015-09-02	14.04	14.04	13.85	14.03	169140
2015-09-03	14.09	14.23	14.08	14.10	179496
2015-09-04	13.98	14.05	13.89	13.94	263980
2015-09-08	14.12	14.25	14.10	14.23	156052
2015-09-09	14.34	14.34	14.08	14.08	227690
2015-09-10	14.07	14.20	14.07	14.11	210184
2015-09-11	14.04	14.13	13.99	14.13	149282
2015-09-14	14.19	14.19	14.04	14.08	147544
2015-09-15	14.10	14.26	14.09	14.25	256844
2015-09-16	14.26	14.41	14.23	14.40	222650
2015-09-17	14.40	14.57	14.37	14.37	167940
2015-09-18	14.21	14.31	14.13	14.13	125442
2015-09-21	14.25	14.35	14.18	14.21	239188
2015-09-22	14.04	14.11	13.94	14.00	149290
2015-09-23	14.02	14.05	13.91	13.94	150222
2015-09-24	13.88	13.92	13.76	13.89	329592
2015-09-25	14.00	14.00	13.79	13.85	294676
2015-09-28	13.74	13.74	13.42	13.45	410018
2015-09-29	13.46	13.53	13.37	13.43	347942
2015-09-30	13.53	13.61	13.47	13.61	185110
2015-10-01	13.62	13.62	13.43	13.57	156560
2015-10-02	13.48	13.75	13.37	13.75	497730
2015-10-05	13.87	14.11	13.86	14.11	174090
2015-10-06	14.11	14.20	14.04	14.10	320164
2015-10-07	14.18	14.28	14.10	14.27	210534
2015-10-08	14.27	14.50	14.26	14.48	194640
2015-10-09	14.53	14.54	14.44	14.50	226416
2015-10-12	14.52	14.52	14.42	14.47	158328
2015-10-13	14.42	14.53	14.32	14.32	125198
2015-10-14	14.32	14.39	14.20	14.21	205360
2015-10-15	14.25	14.38	14.14	14.38	213292
2015-10-16	14.45	14.45	14.31	14.40	162416
2015-10-19	14.34	14.44	14.34	14.42	155808
2015-10-20	14.45	14.58	14.42	14.50	167092
2015-10-21	14.53	14.53	14.28	14.28	178394
2015-10-22	14.38	14.48	14.32	14.41	188010
2015-10-23	14.55	14.55	14.40	14.50	129478
2015-10-26	14.50	14.50	14.42	14.44	401876
2015-10-27	14.40	14.40	14.20	14.26	184248
2015-10-28	14.31	14.59	14.31	14.59	183758
2015-10-29	14.56	14.56	14.44	14.48	256072
2015-10-30	14.47	14.56	14.46	14.49	289574
2015-11-02	14.49	14.75	14.47	14.72	256462
2015-11-03	14.71	14.84	14.68	14.78	221346
2015-11-04	14.81	14.81	14.69	14.73	234750
2015-11-05	14.74	14.78	14.63	14.77	344738
2015-11-06	14.72	14.80	14.63	14.78	415634
2015-11-09	14.79	14.79	14.53	14.60	338030
2015-11-10	14.56	14.65	14.53	14.64	412524
2015-11-11	14.69	14.69	14.53	14.56	169040
2015-11-12	14.46	14.46	14.25	14.25	170992
2015-11-13	14.22	14.27	14.10	14.15	288806
2015-11-16	14.13	14.32	14.12	14.32	147212
2015-11-17	14.35	14.42	14.25	14.27	203504
2015-11-18	14.31	14.50	14.29	14.49	419394
2015-11-19	14.48	14.50	14.43	14.47	196396
2015-11-20	14.53	14.59	14.53	14.55	244310
2015-11-23	14.56	14.66	14.55	14.60	432906
2015-11-24	14.55	14.72	14.51	14.70	347098
2015-11-25	14.71	14.79	14.67	14.77	376306
2015-11-27	14.78	14.83	14.74	14.79	101728
2015-11-30	14.87	14.87	14.75	14.77	156954
2015-12-01	14.83	14.86	14.76	14.85	304492
2015-12-02	14.86	14.86	14.67	14.68	379490
2015-12-03	14.73	14.76	14.40	14.47	310498
2015-12-04	14.47	14.61	14.47	14.60	287580
2015-12-07	14.61	14.61	14.38	14.41	202508
2015-12-08	14.29	14.36	14.21	14.30	299412
2015-12-09	14.25	14.41	14.10	14.15	324336
2015-12-10	14.14	14.27	14.12	14.19	206296
2015-12-11	14.05	14.05	13.86	13.90	210816
2015-12-14	13.91	13.95	13.70	13.80	377462
2015-12-15	13.89	14.00	13.89	13.97	299778
2015-12-16	14.07	14.18	14.00	14.16	389574
2015-12-17	14.19	14.19	13.98	13.98	279438
2015-12-18	13.92	13.92	13.75	13.75	774422
2015-12-21	13.80	13.84	13.71	13.79	786036
2015-12-22	13.83	13.98	13.75	13.95	438476
2015-12-23	14.01	14.16	14.01	14.15	366604
2015-12-24	14.15	14.22	14.11	14.17	143152
2015-12-28	14.07	14.08	13.97	14.08	210312
2015-12-29	14.14	14.23	14.09	14.21	339712
2015-12-30	14.20	14.22	14.10	14.10	311796
2015-12-31	14.06	14.11	13.98	13.99	275548
2016-01-04	13.75	13.75	13.59	13.73	278494
2016-01-05	13.77	13.78	13.68	13.76	238724
2016-01-06	13.59	13.67	13.50	13.57	338344
2016-01-07	13.33	13.43	13.20	13.23	1402256
2016-01-08	13.26	13.29	13.00	13.01	937976
2016-01-11	13.05	13.09	12.85	12.97	1031264
2016-01-12	13.09	13.12	12.81	12.98	383110
2016-01-13	13.02	13.07	12.59	12.62	844164
2016-01-14	12.68	12.86	12.50	12.77	1995972
2016-01-15	12.43	12.57	12.30	12.55	994186
2016-01-19	12.67	12.67	12.32	12.44	551428
2016-01-20	12.25	12.50	11.95	12.39	816300
2016-01-21	12.43	12.61	12.37	12.45	214626
2016-01-22	12.64	12.76	12.60	12.73	621250
2016-01-25	12.66	12.66	12.43	12.43	283206
2016-01-26	12.51	12.77	12.51	12.76	263404
2016-01-27	12.70	12.85	12.57	12.63	296532
2016-01-28	12.76	12.77	12.60	12.63	501166
2016-01-29	12.70	13.01	12.70	13.01	261588
2016-02-01	12.95	13.07	12.89	13.01	283426
2016-02-02	12.94	12.94	12.68	12.72	246562
2016-02-03	12.83	12.83	12.49	12.77	384614
2016-02-04	12.75	12.99	12.75	12.88	255086
2016-02-05	12.80	12.82	12.58	12.59	318574
2016-02-08	12.44	12.48	12.22	12.39	2768352
2016-02-09	12.24	12.43	12.23	12.33	369836
2016-02-10	12.42	12.56	12.34	12.35	280284
2016-02-11	12.14	12.23	12.05	12.17	646704
2016-02-12	12.28	12.41	12.24	12.39	609202
2016-02-16	12.53	12.68	12.47	12.66	266562
2016-02-17	12.75	12.94	12.75	12.87	262030
2016-02-18	12.90	12.90	12.80	12.85	235314
2016-02-19	12.80	12.89	12.74	12.86	200954
2016-02-22	12.99	13.08	12.99	13.05	591904
2016-02-23	13.00	13.01	12.94	12.94	200214
2016-02-24	12.82	13.09	12.80	13.07	294878
2016-02-25	13.10	13.20	13.06	13.20	321774
2016-02-26	13.26	13.31	13.22	13.26	134876
2016-02-29	13.27	13.38	13.24	13.24	404966
2016-03-01	13.34	13.50	13.29	13.50	483414
2016-03-02	13.48	13.64	13.45	13.63	241766
2016-03-03	13.63	13.63	13.63	13.82	330156
2016-03-04	13.84	13.98	13.81	13.91	264228
2016-03-07	13.86	14.06	13.86	14.05	210446
2016-03-08	13.99	13.99	13.74	13.75	275490
2016-03-09	13.80	13.86	13.74	13.83	166024
2016-03-10	13.83	13.83	13.83	13.75	169730
2016-03-11	13.75	13.75	13.75	14.03	222568
2016-03-14	13.98	14.00	13.89	13.99	286550
2016-03-15	13.96	13.96	13.96	13.82	53638
2016-03-16	13.78	14.00	13.78	13.96	186648
2016-03-17	13.95	14.24	13.95	14.21	189130
2016-03-18	14.24	14.33	14.24	14.30	184700
2016-03-21	14.23	14.28	14.18	14.25	379850
2016-03-22	14.15	14.25	14.13	14.19	251432
2016-03-23	14.14	14.14	13.98	13.99	156536
2016-03-24	13.89	13.99	13.83	13.99	182250
2016-03-28	14.04	14.06	13.92	14.01	232486
2016-03-29	13.98	14.31	13.98	14.31	309640
2016-03-30	14.39	14.42	14.29	14.34	328688
2016-03-31	14.32	14.40	14.32	14.35	363158
2016-04-01	14.23	14.38	14.18	14.38	180946
2016-04-04	14.37	14.38	14.21	14.22	208752
2016-04-05	14.22	14.22	14.22	14.05	155870
2016-04-06	14.06	14.19	14.02	14.18	142732
2016-04-07	14.10	14.11	13.92	13.99	314052
2016-04-08	14.09	14.18	14.04	14.08	160566
2016-04-11	14.16	14.26	14.07	14.07	171708
2016-04-12	14.09	14.28	14.07	14.26	185842
2016-04-13	14.35	14.52	14.32	14.51	194572
2016-04-14	14.50	14.53	14.45	14.47	200994
2016-04-15	14.43	14.53	14.43	14.51	195922
2016-04-18	14.44	14.60	14.43	14.58	275166
2016-04-19	14.62	14.72	14.58	14.65	502856
2016-04-20	14.65	14.74	14.60	14.67	348112
2016-04-21	14.68	14.70	14.54	14.57	163042
2016-04-22	14.56	14.73	14.56	14.71	188868
2016-04-25	14.68	14.69	14.54	14.59	264368
2016-04-26	14.65	14.79	14.64	14.77	186958
2016-04-27	14.79	14.89	14.77	14.88	221714
2016-04-28	14.79	14.89	14.69	14.70	183076
2016-04-29	14.66	14.70	14.48	14.58	1348432
2016-05-02	14.62	14.68	14.55	14.67	200642
2016-05-03	14.57	14.57	14.35	14.45	209268
2016-05-04	14.39	14.53	14.35	14.38	209832
2016-05-05	14.44	14.46	14.32	14.33	211704
2016-05-06	14.29	14.43	14.29	14.43	201720
2016-05-09	14.41	14.46	14.34	14.39	241644
2016-05-10	14.43	14.58	14.43	14.58	179658
2016-05-11	14.53	14.54	14.41	14.41	147072
2016-05-12	14.45	14.52	14.29	14.38	130130
2016-05-13	14.32	14.39	14.21	14.24	199182
2016-05-16	14.27	14.43	14.27	14.38	254724
2016-05-17	14.36	14.45	14.16	14.21	335292
2016-05-18	14.19	14.32	14.13	14.19	194822
2016-05-19	14.12	14.14	14.00	14.12	187178
2016-05-20	14.17	14.30	14.16	14.30	177940
2016-05-23	14.32	14.33	14.25	14.27	122074
2016-05-24	14.35	14.52	14.34	14.51	192490
2016-05-25	14.55	14.63	14.53	14.63	170334
2016-05-26	14.66	14.69	14.58	14.60	155728
2016-05-27	14.61	14.71	14.59	14.71	127028
2016-05-31	14.74	14.78	14.69	14.74	191748
2016-06-01	14.69	14.82	14.63	14.80	196986
2016-06-02	14.78	14.88	14.76	14.88	187530
2016-06-03	14.87	14.87	14.73	14.82	149976
2016-06-06	14.86	15.00	14.86	14.98	138892
2016-06-07	15.00	15.09	14.98	15.05	166438
2016-06-08	15.06	15.15	15.05	15.13	259762
2016-06-09	15.08	15.08	15.00	15.06	147648
2016-06-10	14.92	14.94	14.80	14.84	168722
2016-06-13	14.77	14.84	14.66	14.68	195302
2016-06-14	14.63	14.68	14.53	14.62	219216
2016-06-15	14.65	14.75	14.62	14.63	151728
2016-06-16	14.53	14.60	14.41	14.59	225598
2016-06-17	14.62	14.71	14.59	14.65	155146
2016-06-20	14.82	14.91	14.79	14.81	215998
2016-06-21	14.80	14.80	14.70	14.76	186040
2016-06-22	14.80	14.86	14.72	14.72	272018
2016-06-23	14.86	15.00	14.86	15.00	1099528
2016-06-24	14.49	14.62	14.36	14.34	371430
2016-06-27	14.18	14.18	13.82	13.89	305370
2016-06-28	14.01	14.15	14.01	14.11	228162
2016-06-29	14.29	14.43	14.27	14.42	262780
2016-06-30	14.44	14.68	14.38	14.68	233422
2016-07-01	14.70	14.80	14.69	14.76	226832
2016-07-05	14.69	14.69	14.44	14.53	233068
2016-07-06	14.45	14.63	14.42	14.62	197148
2016-07-07	14.65	14.75	14.55	14.63	145120
2016-07-08	14.77	14.96	14.77	14.95	203996
2016-07-11	15.03	15.12	15.03	15.09	156398
2016-07-12	15.21	15.36	15.21	15.30	180350
2016-07-13	15.36	15.37	15.21	15.27	228760
2016-07-14	15.38	15.39	15.30	15.31	169196
2016-07-15	15.37	15.37	15.27	15.31	191980
2016-07-18	15.30	15.36	15.27	15.34	181498
2016-07-19	15.30	15.32	15.23	15.26	188052
2016-07-20	15.29	15.38	15.21	15.35	156396
2016-07-21	15.32	15.40	15.24	15.28	597532
2016-07-22	15.26	15.38	15.24	15.37	165948
2016-07-25	15.34	15.37	15.28	15.33	242540
2016-07-26	15.34	15.45	15.34	15.45	251390
2016-07-27	15.47	15.50	15.34	15.41	243404
2016-07-28	15.40	15.42	15.32	15.39	566070
2016-07-29	15.36	15.50	15.31	15.45	276148
2016-08-01	15.45	15.46	15.35	15.39	352542
2016-08-02	15.39	15.42	15.16	15.19	384834
2016-08-03	15.16	15.29	15.15	15.29	210292
2016-08-04	15.30	15.35	15.26	15.30	212506
2016-08-05	15.40	15.53	15.39	15.51	321020
2016-08-08	15.52	15.58	15.50	15.53	244482
2016-08-09	15.54	15.56	15.49	15.51	297372
2016-08-10	15.50	15.52	15.39	15.42	266852
2016-08-11	15.49	15.52	15.44	15.48	242376
2016-08-12	15.46	15.50	15.39	15.45	258810
2016-08-15	15.48	15.61	15.48	15.58	247334
2016-08-16	15.55	15.55	15.45	15.45	708726
2016-08-17	15.44	15.44	15.33	15.42	213686
2016-08-18	15.43	15.54	15.43	15.54	316476
2016-08-19	15.50	15.55	15.47	15.55	259540
2016-08-22	15.49	15.56	15.46	15.56	242870
2016-08-23	15.62	15.70	15.62	15.67	285340
2016-08-24	15.63	15.63	15.52	15.53	351116
2016-08-25	15.50	15.62	15.50	15.58	193482
2016-08-26	15.60	15.71	15.45	15.51	325988
2016-08-29	15.53	15.65	15.53	15.61	193904
2016-08-30	15.62	15.64	15.54	15.60	371908
2016-08-31	15.58	15.60	15.47	15.55	320786
2016-09-01	15.55	15.58	15.39	15.54	243388
2016-09-02	15.62	15.71	15.62	15.71	289112
2016-09-06	15.73	15.73	15.61	15.67	341136
2016-09-07	15.66	15.77	15.66	15.77	372410
2016-09-08	15.75	15.75	15.70	15.73	318436
2016-09-09	15.60	15.60	15.23	15.23	433864
2016-09-12	15.14	15.42	15.12	15.41	227628
2016-09-13	15.29	15.31	15.04	15.12	283364
2016-09-14	15.12	15.19	15.06	15.07	336646
2016-09-15	15.06	15.26	15.06	15.24	363108
2016-09-16	15.18	15.19	15.12	15.16	301478
2016-09-19	15.23	15.35	15.20	15.27	258176
2016-09-20	15.33	15.33	15.19	15.19	244354
2016-09-21	15.24	15.40	15.19	15.39	248968
2016-09-22	15.49	15.63	15.49	15.63	335280
2016-09-23	15.59	15.60	15.51	15.51	175340
2016-09-26	15.44	15.49	15.40	15.40	228462
2016-09-27	15.37	15.45	15.35	15.41	230520
2016-09-28	15.45	15.59	15.37	15.59	227402
2016-09-29	15.57	15.61	15.39	15.44	366094
2016-09-30	15.49	15.63	15.47	15.57	251516
2016-10-03	15.48	15.51	15.41	15.46	274634
2016-10-04	15.48	15.50	15.33	15.40	600724
2016-10-05	15.45	15.56	15.45	15.50	244182
2016-10-06	15.47	15.52	15.38	15.50	714834
2016-10-07	15.52	15.52	15.30	15.39	404454
2016-10-10	15.46	15.58	15.46	15.51	260584
2016-10-11	15.46	15.46	15.18	15.25	288552
2016-10-12	15.25	15.34	15.21	15.29	326652
2016-10-13	15.16	15.23	15.06	15.19	258278
2016-10-14	15.25	15.31	15.16	15.16	325932
2016-10-17	15.18	15.21	15.15	15.16	246906
2016-10-18	15.31	15.31	15.23	15.25	226278
2016-10-19	15.28	15.39	15.24	15.36	302054
2016-10-20	15.32	15.33	15.22	15.29	249552
2016-10-21	15.18	15.29	15.16	15.27	178120
2016-10-24	15.36	15.44	15.29	15.35	274926
2016-10-25	15.32	15.32	15.20	15.22	298658
2016-10-26	15.14	15.25	15.12	15.16	288180
2016-10-27	15.18	15.18	14.98	15.01	455562
2016-10-28	15.00	15.11	14.95	14.99	380560
2016-10-31	15.02	15.07	14.98	15.06	264278
2016-11-01	15.09	15.09	14.81	14.88	427060
2016-11-02	14.85	14.88	14.74	14.74	282052
2016-11-03	14.78	14.82	14.70	14.71	394412
2016-11-04	14.74	14.90	14.72	14.77	419300
2016-11-07	15.03	15.11	15.01	15.08	410828
2016-11-08	15.05	15.19	14.99	15.12	291374
2016-11-09	15.00	15.54	14.98	15.50	570646
2016-11-10	15.68	15.79	15.56	15.68	660990
2016-11-11	15.74	15.94	15.69	15.91	494538
2016-11-14	16.08	16.24	16.08	16.18	394690
2016-11-15	16.19	16.28	16.10	16.25	600808
2016-11-16	16.23	16.28	16.19	16.25	391864
2016-11-17	16.30	16.37	16.27	16.32	365322
2016-11-18	16.33	16.37	16.31	16.35	517930
2016-11-21	16.40	16.50	16.36	16.46	420166
2016-11-22	16.52	16.66	16.51	16.65	428470
2016-11-23	16.63	16.75	16.60	16.74	401888
2016-11-25	16.77	16.81	16.76	16.80	372922
2016-11-28	16.83	16.83	16.63	16.65	422562
2016-11-29	16.66	16.69	16.58	16.62	393472
2016-11-30	16.73	16.75	16.60	16.62	438342
2016-12-01	16.69	16.72	16.54	16.58	349380
2016-12-02	16.59	16.67	16.56	16.60	317722
2016-12-05	16.73	16.86	16.71	16.85	336404
2016-12-06	16.89	17.02	16.81	17.02	640486
2016-12-07	17.02	17.25	17.00	17.21	352566
2016-12-08	17.29	17.49	17.23	17.45	442138
2016-12-09	17.51	17.51	17.40	17.47	522246
2016-12-12	17.47	17.51	17.28	17.33	444316
2016-12-13	17.41	17.44	17.24	17.32	571052
2016-12-14	17.30	17.35	17.06	17.10	500894
2016-12-15	17.14	17.32	17.09	17.23	387328
2016-12-16	17.25	17.35	17.16	17.16	380984
2016-12-19	17.16	17.24	17.13	17.22	463156
2016-12-20	17.29	17.39	17.28	17.38	636394
2016-12-21	17.40	17.40	17.30	17.31	626500
2016-12-22	17.30	17.30	17.10	17.14	621240
2016-12-23	17.15	17.20	17.13	17.19	332610
2016-12-27	17.23	17.34	17.23	17.27	513842
2016-12-28	17.30	17.32	17.05	17.09	424450
2016-12-29	17.09	17.18	17.03	17.11	425860
2016-12-30	17.15	17.18	16.99	17.05	424916
2017-01-03	17.24	17.29	17.04	17.17	443602
2017-01-04	17.24	17.47	17.24	17.45	774722
2017-01-05	17.42	17.42	17.19	17.26	582062
2017-01-06	17.30	17.30	17.17	17.19	425312
2017-01-09	17.16	17.17	17.01	17.04	506350
2017-01-10	17.07	17.23	17.04	17.20	505786
2017-01-11	17.22	17.26	17.12	17.25	493970
2017-01-12	17.23	17.23	16.94	17.12	612144
2017-01-13	17.17	17.29	17.17	17.21	385214
2017-01-17	17.15	17.20	17.02	17.05	566724
2017-01-18	17.11	17.12	16.97	17.12	471786
2017-01-19	17.14	17.18	16.92	16.99	447284
2017-01-20	17.05	17.13	16.99	17.06	365732
2017-01-23	17.03	17.06	16.91	17.01	467924
2017-01-24	17.07	17.30	17.07	17.26	529370
2017-01-25	17.38	17.45	17.36	17.41	506024
2017-01-26	17.43	17.47	17.33	17.36	404916
2017-01-27	17.37	17.37	17.20	17.27	608298
2017-01-30	17.17	17.17	16.93	17.07	545568
2017-01-31	17.02	17.15	16.95	17.12	509718
2017-02-01	17.23	17.29	17.04	17.12	380022
2017-02-02	17.10	17.16	17.04	17.08	444452
2017-02-03	17.22	17.29	17.16	17.28	411482
2017-02-06	17.24	17.26	17.14	17.19	524582
2017-02-07	17.20	17.26	17.08	17.13	514548
2017-02-08	17.08	17.14	16.99	17.12	521034
2017-02-09	17.18	17.38	17.18	17.35	475324
2017-02-10	17.44	17.50	17.39	17.48	413360
2017-02-13	17.58	17.61	17.49	17.52	528046
2017-02-14	17.48	17.55	17.43	17.54	690168
2017-02-15	17.49	17.64	17.48	17.61	467480
2017-02-16	17.63	17.66	17.50	17.57	635058
2017-02-17	17.51	17.54	17.46	17.54	558390
2017-02-21	17.61	17.74	17.55	17.73	463964
2017-02-22	17.70	17.70	17.61	17.66	456570
2017-02-23	17.72	17.72	17.46	17.53	560842
2017-02-24	17.41	17.53	17.38	17.53	618966
2017-02-27	17.52	17.68	17.49	17.67	795134
2017-02-28	17.63	17.63	17.44	17.45	531718
2017-03-01	17.65	17.78	17.65	17.74	700820
2017-03-02	17.73	17.73	17.52	17.54	491698
2017-03-03	17.53	17.59	17.42	17.50	414440
2017-03-06	17.42	17.42	17.32	17.39	512670
2017-03-07	17.38	17.39	17.25	17.26	453360
2017-03-08	17.31	17.33	17.15	17.15	435622
2017-03-09	17.15	17.20	16.99	17.05	473470
2017-03-10	17.15	17.20	17.03	17.13	480130
2017-03-13	17.14	17.23	17.12	17.17	545514
2017-03-14	17.10	17.12	16.97	17.09	705848
2017-03-15	17.18	17.38	17.13	17.35	389120
2017-03-16	17.40	17.43	17.32	17.36	407648
2017-03-17	17.40	17.44	17.31	17.41	884996
2017-03-20	17.39	17.40	17.26	17.30	143156
2017-03-21	17.38	17.38	16.93	16.96	605428
2017-03-22	16.90	16.95	16.83	16.94	443894
2017-03-23	16.96	17.13	16.89	17.03	367710
2017-03-24	17.08	17.13	16.93	17.01	373614
2017-03-27	16.85	17.02	16.75	17.00	429736
2017-03-28	16.95	17.15	16.91	17.13	509924
2017-03-29	17.10	17.23	17.08	17.21	332652
2017-03-30	17.23	17.33	17.22	17.33	350050
2017-03-31	17.34	17.41	17.28	17.36	290366
2017-04-03	17.34	17.35	17.08	17.13	463382
2017-04-04	17.10	17.16	17.05	17.10	616080
2017-04-05	17.20	17.27	16.94	16.98	379446
2017-04-06	17.00	17.14	16.94	17.13	692154
2017-04-07	17.09	17.16	17.05	17.11	600064
2017-04-10	17.11	17.27	17.09	17.18	433690
2017-04-11	17.14	17.28	17.08	17.28	442104
2017-04-12	17.27	17.27	17.03	17.04	353104
2017-04-13	17.02	17.07	16.86	16.87	396266
2017-04-17	16.91	17.06	16.87	17.06	401594
2017-04-18	17.01	17.08	16.95	17.07	618720
2017-04-19	17.11	17.22	17.08	17.11	449298
2017-04-20	17.19	17.31	17.16	17.30	506368
2017-04-21	17.26	17.29	17.20	17.23	321138
2017-04-24	17.44	17.46	17.36	17.41	598056
2017-04-25	17.54	17.60	17.53	17.54	385292
2017-04-26	17.54	17.72	17.53	17.63	343808
2017-04-27	17.66	17.70	17.54	17.61	312318
2017-04-28	17.63	17.63	17.42	17.42	309440
2017-05-01	17.49	17.55	17.38	17.49	350812
2017-05-02	17.49	17.51	17.39	17.43	403950
2017-05-03	17.39	17.42	17.30	17.35	371052
2017-05-04	17.39	17.41	17.17	17.27	426880
2017-05-05	17.33	17.39	17.25	17.39	269190
2017-05-08	17.39	17.42	17.27	17.33	357936
2017-05-09	17.35	17.39	17.28	17.32	462390
2017-05-10	17.30	17.44	17.30	17.42	394786
2017-05-11	17.36	17.36	17.17	17.30	311168
2017-05-12	17.25	17.25	17.13	17.16	372450
2017-05-15	17.22	17.34	17.22	17.27	402088
2017-05-16	17.30	17.30	17.16	17.25	366450
2017-05-17	17.04	17.09	16.87	16.88	446516
2017-05-18	16.83	16.96	16.79	16.88	424614
2017-05-19	16.95	17.11	16.92	17.05	367068
2017-05-22	17.08	17.16	17.07	17.15	296316
2017-05-23	17.20	17.22	17.08	17.18	642978
2017-05-24	17.18	17.23	17.11	17.18	327312
2017-05-25	17.25	17.28	17.15	17.19	508112
2017-05-26	17.16	17.19	17.10	17.18	377968
2017-05-30	17.14	17.18	17.07	17.10	326892
2017-05-31	17.12	17.12	16.91	17.07	514658
2017-06-01	17.13	17.37	17.10	17.37	343126
2017-06-02	17.39	17.52	17.37	17.43	374150
2017-06-05	17.41	17.43	17.33	17.34	272392
2017-06-06	17.25	17.36	17.19	17.27	405868
2017-06-07	17.28	17.33	17.24	17.27	295904
2017-06-08	17.27	17.49	17.23	17.44	321742
2017-06-09	17.47	17.62	17.46	17.53	712584
2017-06-12	17.54	17.63	17.51	17.55	496240
2017-06-13	17.59	17.66	17.55	17.64	340826
2017-06-14	17.65	17.65	17.47	17.53	330916
2017-06-15	17.39	17.48	17.38	17.45	307796
2017-06-16	17.43	17.43	17.33	17.42	343798
2017-06-19	17.45	17.52	17.44	17.49	344056
2017-06-20	17.45	17.47	17.29	17.31	513958
2017-06-21	17.33	17.37	17.16	17.17	309924
2017-06-22	17.17	17.28	17.12	17.22	467958
2017-06-23	17.24	17.34	17.19	17.33	415156
2017-06-26	17.31	17.40	17.25	17.36	348968
2017-06-27	17.35	17.40	17.23	17.23	316026
2017-06-28	17.34	17.49	17.33	17.45	676890
2017-06-29	17.47	17.47	17.20	17.37	327352
2017-06-30	17.39	17.43	17.34	17.38	265086
2017-07-03	17.44	17.55	17.42	17.52	322530
2017-07-05	17.48	17.48	17.32	17.39	335482
2017-07-06	17.30	17.37	17.14	17.17	354902
2017-07-07	17.20	17.32	17.17	17.31	250152
2017-07-10	17.26	17.33	17.22	17.25	297776
2017-07-11	17.24	17.27	17.14	17.27	269046
2017-07-12	17.36	17.50	17.36	17.38	312384
2017-07-13	17.39	17.45	17.32	17.45	409072
2017-07-14	17.42	17.55	17.42	17.48	369958
2017-07-17	17.49	17.60	17.47	17.56	413430
2017-07-18	17.51	17.53	17.45	17.49	380910
2017-07-19	17.54	17.70	17.54	17.70	292676
2017-07-20	17.71	17.73	17.65	17.68	348550
2017-07-21	17.68	17.68	17.58	17.62	402778
2017-07-24	17.60	17.60	17.54	17.59	280164
2017-07-25	17.69	17.79	17.66	17.76	332772
2017-07-26	17.76	17.79	17.64	17.66	365798
2017-07-27	17.68	17.69	17.53	17.62	372702
2017-07-28	17.58	17.61	17.51	17.56	253768
2017-07-31	17.60	17.60	17.46	17.53	325956
2017-08-01	17.61	17.63	17.51	17.59	439284
2017-08-02	17.55	17.57	17.34	17.40	373342
2017-08-03	17.40	17.41	17.29	17.32	337236
2017-08-04	17.37	17.40	17.33	17.40	391716
2017-08-07	17.40	17.43	17.33	17.37	356282
2017-08-08	17.36	17.50	17.31	17.34	484600
2017-08-09	17.24	17.28	17.18	17.22	409942
2017-08-10	17.17	17.18	16.97	16.97	517610
2017-08-11	16.94	17.00	16.88	16.97	429994
2017-08-14	17.07	17.21	17.07	17.17	404218
2017-08-15	17.19	17.19	17.04	17.05	759378
2017-08-16	17.07	17.14	17.04	17.06	388538
2017-08-17	17.02	17.09	16.78	16.78	515806
2017-08-18	16.73	16.81	16.67	16.75	438642
2017-08-21	16.73	16.76	16.70	16.73	305622
2017-08-22	16.79	16.92	16.79	16.91	682358
2017-08-23	16.82	16.92	16.82	16.87	400130
2017-08-24	16.93	16.95	16.88	16.88	305064
2017-08-25	16.95	17.02	16.93	16.98	369578
2017-08-28	17.03	17.04	16.93	16.99	318330
2017-08-29	16.88	16.99	16.85	16.98	367822
2017-08-30	16.96	17.08	16.94	17.06	329888
2017-08-31	17.12	17.24	17.12	17.23	301218
2017-09-01	17.26	17.34	17.25	17.33	324220
2017-09-05	17.33	17.36	17.09	17.16	297390
2017-09-06	17.22	17.24	17.17	17.21	355790
2017-09-07	17.23	17.23	17.12	17.18	599846
2017-09-08	17.14	17.21	17.11	17.18	312984
2017-09-11	17.30	17.38	17.29	17.36	357966
2017-09-12	17.39	17.49	17.39	17.47	344708
2017-09-13	17.47	17.55	17.46	17.53	363590
2017-09-14	17.50	17.53	17.48	17.50	301582
2017-09-15	17.48	17.60	17.47	17.60	341284
2017-09-18	17.57	17.65	17.55	17.61	316136
2017-09-19	17.63	17.63	17.59	17.60	293178
2017-09-20	17.63	17.70	17.62	17.69	522312
2017-09-21	17.68	17.70	17.64	17.65	314904
2017-09-22	17.64	17.75	17.64	17.74	297636
2017-09-25	17.74	17.83	17.70	17.82	4441364
2017-09-26	17.82	17.91	17.80	17.87	384162
2017-09-27	17.93	18.10	17.84	18.07	4049730
2017-09-28	18.05	18.10	17.98	18.09	449866
2017-09-29	18.10	18.15	18.08	18.14	518480
2017-10-02	18.14	18.32	18.11	18.32	782694
2017-10-03	18.34	18.35	18.26	18.35	792506
2017-10-04	18.33	18.37	18.27	18.30	408916
2017-10-05	18.35	18.42	18.34	18.37	1076534
2017-10-06	18.29	18.35	18.28	18.32	506216
2017-10-09	18.34	18.38	18.23	18.26	5294334
2017-10-10	18.32	18.37	18.27	18.31	414980
2017-10-11	18.30	18.32	18.26	18.28	332428
2017-10-12	18.25	18.30	18.19	18.27	492018
2017-10-13	18.32	18.35	18.25	18.26	529344
2017-10-16	18.29	18.34	18.23	18.25	339076
2017-10-17	18.25	18.28	18.18	18.21	400804
2017-10-18	18.27	18.31	18.23	18.29	447756
2017-10-19	18.19	18.26	18.14	18.25	442888
2017-10-20	18.35	18.38	18.30	18.37	395736
2017-10-23	18.39	18.39	18.24	18.26	441966
2017-10-24	18.29	18.34	18.27	18.29	415076
2017-10-25	18.24	18.24	18.05	18.18	392238
2017-10-26	18.24	18.27	18.22	18.26	299188
2017-10-27	18.25	18.34	18.18	18.34	392940
2017-10-30	18.30	18.30	18.11	18.16	371356
2017-10-31	18.22	18.32	18.22	18.29	633126
2017-11-01	18.41	18.41	18.16	18.24	355258
2017-11-02	18.23	18.31	18.20	18.26	568758
2017-11-03	18.24	18.25	18.22	18.23	310854
2017-11-06	18.24	18.31	18.23	18.29	364364
2017-11-07	18.30	18.33	18.10	18.15	339640
2017-11-08	18.14	18.23	18.05	18.19	372860
2017-11-09	18.08	18.24	18.05	18.16	365768
2017-11-10	18.15	18.22	18.15	18.18	416656
2017-11-13	18.10	18.18	18.07	18.16	344662
2017-11-14	18.09	18.14	18.08	18.12	566352
2017-11-15	18.02	18.09	17.93	18.01	414948
2017-11-16	18.10	18.31	18.10	18.28	348396
2017-11-17	18.23	18.39	18.23	18.36	456602
2017-11-20	18.39	18.46	18.35	18.46	358198
2017-11-21	18.54	18.63	18.52	18.60	424272
2017-11-22	18.62	18.67	18.59	18.59	433462
2017-11-24	18.64	18.64	18.57	18.60	294452
2017-11-27	18.61	18.64	18.55	18.55	437904
2017-11-28	18.59	18.82	18.58	18.81	447626
2017-11-29	18.86	18.97	18.86	18.93	400044
2017-11-30	19.00	19.06	18.92	18.98	473334
2017-12-01	18.98	18.98	18.50	18.92	551616
2017-12-04	19.14	19.18	18.95	18.96	352806
2017-12-05	18.99	18.99	18.79	18.79	346410
2017-12-06	18.77	18.80	18.68	18.69	377500
2017-12-07	18.70	18.84	18.66	18.78	277564
2017-12-08	18.88	18.91	18.80	18.84	422646
2017-12-11	18.84	18.86	18.79	18.82	338142
2017-12-12	18.86	18.87	18.77	18.78	476080
2017-12-13	18.78	18.91	18.78	18.81	309822
2017-12-14	18.83	18.83	18.59	18.62	324814
2017-12-15	18.71	18.96	18.68	18.86	506730
2017-12-18	18.92	19.04	18.92	19.01	391654
2017-12-19	19.05	19.05	18.87	18.88	453816
2017-12-20	18.97	18.98	18.87	18.94	402828
2017-12-21	18.98	19.05	18.96	19.01	366392
2017-12-22	19.00	19.00	18.95	18.97	332178
2017-12-26	18.96	19.04	18.96	19.00	430644
2017-12-27	19.03	19.06	18.97	19.01	320990
2017-12-28	19.02	19.08	18.98	19.06	353246
2017-12-29	19.12	19.12	18.95	18.95	720918
2018-01-02	19.05	19.12	19.02	19.12	558416
2018-01-03	19.13	19.16	19.06	19.13	815090
2018-01-04	19.21	19.22	19.13	19.18	490846
2018-01-05	19.22	19.23	19.12	19.23	561936
2018-01-08	19.22	19.32	19.13	19.31	615130
2018-01-09	19.32	19.32	19.22	19.22	630308
2018-01-10	19.18	19.23	19.10	19.19	550896
2018-01-11	19.23	19.50	19.22	19.50	567474
2018-01-12	19.53	19.61	19.52	19.58	493604
2018-01-16	19.66	19.70	19.36	19.39	657412
2018-01-17	19.46	19.59	19.43	19.54	750366
2018-01-18	19.51	19.51	19.40	19.40	475622
2018-01-19	19.42	19.66	19.42	19.66	526546
2018-01-22	19.62	19.73	19.59	19.73	486752
2018-01-23	19.73	19.80	19.65	19.77	582642
2018-01-24	19.80	19.84	19.63	19.70	544552
2018-01-25	19.78	19.80	19.62	19.70	543440
2018-01-26	19.75	19.77	19.66	19.77	468100
2018-01-29	19.71	19.76	19.58	19.58	496902
2018-01-30	19.45	19.51	19.35	19.39	562736
2018-01-31	19.48	19.55	19.27	19.34	484842
2018-02-01	19.27	19.40	19.19	19.35	488746
2018-02-02	19.24	19.24	18.93	18.95	539134
2018-02-05	18.82	18.94	18.30	18.30	720862
2018-02-06	17.95	18.52	17.82	18.44	1560872
2018-02-07	18.41	18.56	18.33	18.41	601988
2018-02-08	18.46	18.46	17.90	17.92	501910
2018-02-09	18.06	18.18	17.59	18.07	1256192
2018-02-12	18.11	18.34	17.96	18.24	600934
2018-02-13	18.16	18.31	18.14	18.29	509238
2018-02-14	18.18	18.64	18.14	18.62	456510
2018-02-15	18.75	18.80	18.59	18.80	377482
2018-02-16	18.77	18.95	18.77	18.84	470388
2018-02-20	18.76	18.86	18.64	18.68	617018
2018-02-21	18.72	18.94	18.66	18.66	458312
2018-02-22	18.73	18.85	18.64	18.64	393918
2018-02-23	18.77	18.89	18.71	18.89	318946
2018-02-26	18.95	19.00	18.83	18.99	359226
2018-02-27	19.01	19.08	18.69	18.69	403990
2018-02-28	18.75	18.76	18.46	18.46	373284
2018-03-01	18.43	18.59	18.26	18.36	420188
2018-03-02	18.21	18.57	18.18	18.55	829648
2018-03-05	18.49	18.76	18.46	18.71	357632
2018-03-06	18.79	18.91	18.66	18.90	357854
2018-03-07	18.78	19.01	18.78	18.97	456222
2018-03-08	19.02	19.04	18.87	18.96	299162
2018-03-09	19.07	19.26	19.03	19.26	291382
2018-03-12	19.28	19.34	19.24	19.29	341206
2018-03-13	19.37	19.40	19.17	19.21	367498
2018-03-14	19.28	19.28	19.07	19.10	310510
2018-03-15	19.13	19.13	18.95	18.96	378838
2018-03-16	18.98	19.16	18.98	19.11	369716
2018-03-19	19.04	19.04	18.77	18.94	364692
2018-03-20	18.99	19.00	18.89	18.93	428742
2018-03-21	18.93	19.11	18.92	19.01	441430
2018-03-22	18.85	18.95	18.60	18.60	356314
2018-03-23	18.63	18.64	18.23	18.23	424904
2018-03-26	18.49	18.64	18.32	18.64	597770
2018-03-27	18.68	18.68	18.30	18.37	369246
2018-03-28	18.39	18.52	18.35	18.42	376370
2018-03-29	18.51	18.72	18.51	18.62	313698
2018-04-02	18.57	18.62	18.08	18.21	590734
2018-04-03	18.30	18.51	18.25	18.48	604304
2018-04-04	18.24	18.69	18.24	18.66	426058
2018-04-05	18.76	18.87	18.72	18.85	351330
2018-04-06	18.73	18.85	18.38	18.52	424060
2018-04-09	18.63	18.72	18.48	18.49	724022
2018-04-10	18.69	18.84	18.65	18.79	730150
2018-04-11	18.72	18.86	18.72	18.78	331838
2018-04-12	18.88	18.94	18.82	18.89	358618
2018-04-13	18.96	18.98	18.79	18.82	411342
2018-04-16	18.91	19.08	18.86	19.02	523972
2018-04-17	19.12	19.25	19.09	19.20	496982
2018-04-18	19.25	19.38	19.22	19.28	807988
2018-04-19	19.21	19.25	19.06	19.13	373042
2018-04-20	19.08	19.12	18.95	18.99	371592
2018-04-23	19.01	19.09	18.91	18.98	350668
2018-04-24	19.05	19.12	18.76	18.89	444194
2018-04-25	18.87	18.97	18.76	18.90	1638262
2018-04-26	18.94	19.03	18.88	19.00	389948
2018-04-27	18.98	19.03	18.90	18.99	297864
2018-04-30	19.01	19.07	18.81	18.81	416028
2018-05-01	18.79	18.88	18.59	18.85	419102
2018-05-02	18.83	19.01	18.81	18.88	528768
2018-05-03	18.82	18.87	18.63	18.80	342784
2018-05-04	18.75	19.12	18.71	19.03	289970
2018-05-07	19.10	19.24	19.10	19.17	318228
2018-05-08	19.15	19.27	19.15	19.27	380556
2018-05-09	19.32	19.43	19.26	19.40	291992
2018-05-10	19.44	19.53	19.40	19.49	302852
2018-05-11	19.52	19.56	19.46	19.53	420330
2018-05-14	19.55	19.58	19.45	19.47	391562
2018-05-15	19.40	19.47	19.35	19.43	392884
2018-05-16	19.46	19.68	19.46	19.60	789588
2018-05-17	19.63	19.74	19.55	19.69	339104
2018-05-18	19.71	19.72	19.66	19.69	296080
2018-05-21	19.75	19.89	19.75	19.88	367512
2018-05-22	19.93	19.94	19.71	19.73	463086
2018-05-23	19.67	19.74	19.64	19.73	433594
2018-05-24	19.72	19.78	19.62	19.76	475202
2018-05-25	19.70	19.75	19.66	19.71	3613958
2018-05-29	19.60	19.72	19.54	19.65	2159714
2018-05-30	19.75	19.98	19.71	19.95	688032
2018-05-31	19.93	19.96	19.71	19.73	1329256
2018-06-01	19.86	19.93	19.84	19.88	534716
2018-06-04	19.92	20.00	19.89	20.00	1106896
2018-06-05	20.01	20.13	19.99	20.11	508190
2018-06-06	20.12	20.26	20.12	20.26	473250
2018-06-07	20.28	20.35	20.20	20.27	460302
2018-06-08	20.27	20.34	20.24	20.33	356232
2018-06-11	20.34	20.41	20.34	20.38	319694
2018-06-12	20.40	20.48	20.36	20.42	384302
2018-06-13	20.46	20.46	20.29	20.32	509320
2018-06-14	20.36	20.39	20.26	20.37	334592
2018-06-15	20.27	20.40	20.22	20.37	317038
2018-06-18	20.28	20.45	20.27	20.45	277076
2018-06-19	20.32	20.45	20.22	20.44	448228
2018-06-20	20.53	20.59	20.45	20.57	389368
2018-06-21	20.56	20.57	20.39	20.41	303190
2018-06-22	20.51	20.55	20.42	20.43	299612
2018-06-25	20.37	20.38	20.05	20.08	398414
2018-06-26	20.11	20.22	20.05	20.17	381036
2018-06-27	20.21	20.29	19.93	19.94	434450
2018-06-28	19.92	20.01	19.81	19.96	421812
2018-06-29	20.04	20.13	19.95	19.96	391472
2018-07-02	19.85	20.00	19.77	20.00	429304
2018-07-03	20.08	20.18	20.06	20.08	495162
2018-07-05	20.17	20.27	20.05	20.27	297286
2018-07-06	20.26	20.44	20.24	20.40	366332
2018-07-09	20.49	20.55	20.47	20.55	319112
2018-07-10	20.57	20.60	20.40	20.50	464588
2018-07-11	20.32	20.48	20.30	20.30	330544
2018-07-12	20.38	20.40	20.22	20.34	246738
2018-07-13	20.34	20.45	20.34	20.36	271090
2018-07-16	20.37	20.40	20.15	20.22	273698
2018-07-17	20.20	20.33	20.20	20.31	364084
2018-07-18	20.28	20.36	20.22	20.35	291822
2018-07-19	20.32	20.48	20.26	20.46	361954
2018-07-20	20.42	20.45	20.35	20.36	281658
2018-07-23	20.35	20.40	20.27	20.36	2171248
2018-07-24	20.44	20.47	20.15	20.21	419000
2018-07-25	20.20	20.26	20.11	20.26	563034
2018-07-26	20.30	20.46	20.28	20.41	335510
2018-07-27	20.44	20.48	20.10	20.15	390622
2018-07-30	20.16	20.26	20.09	20.09	678648
2018-07-31	20.14	20.35	20.11	20.29	426670
2018-08-01	20.27	20.27	20.07	20.21	358732
2018-08-02	20.10	20.32	20.08	20.29	368666
2018-08-03	20.32	20.39	20.23	20.30	297230
2018-08-06	20.32	20.43	20.30	20.42	470522
2018-08-07	20.48	20.54	20.45	20.45	459210
2018-08-08	20.43	20.46	20.34	20.43	420350
2018-08-09	20.44	20.52	20.42	20.43	517270
2018-08-10	20.32	20.45	20.28	20.33	434138
2018-08-13	20.34	20.37	20.15	20.22	325048
2018-08-14	20.27	20.46	20.26	20.44	363636
2018-08-15	20.38	20.38	20.06	20.17	339194
2018-08-16	20.26	20.41	20.26	20.34	358026
2018-08-17	20.30	20.46	20.27	20.44	489530
2018-08-20	20.48	20.59	20.45	20.55	651838
2018-08-21	20.59	20.80	20.59	20.74	366476
2018-08-22	20.74	20.80	20.72	20.76	387930
2018-08-23	20.75	20.78	20.67	20.70	346948
2018-08-24	20.74	20.79	20.71	20.78	279598
2018-08-27	20.83	20.92	20.79	20.81	364444
2018-08-28	20.84	20.86	20.73	20.80	383146
2018-08-29	20.83	20.90	20.73	20.86	342738
2018-08-30	20.83	20.88	20.75	20.77	327408
2018-08-31	20.75	20.87	20.73	20.84	387062
2018-09-04	20.82	20.83	20.65	20.74	378162
2018-09-05	20.73	20.73	20.57	20.70	338478
2018-09-06	20.73	20.78	20.58	20.58	314104
2018-09-07	20.53	20.60	20.45	20.51	293752
2018-09-10	20.61	20.63	20.53	20.57	324728
2018-09-11	20.52	20.62	20.46	20.57	468502
2018-09-12	20.57	20.61	20.44	20.57	371626
2018-09-13	20.64	20.64	20.55	20.60	341198
2018-09-14	20.60	20.70	20.56	20.66	272060
2018-09-17	20.67	20.68	20.52	20.52	297090
2018-09-18	20.54	20.64	20.50	20.59	540244
2018-09-19	20.59	20.68	20.49	20.51	277548
2018-09-20	20.60	20.69	20.56	20.69	289278
2018-09-21	20.73	20.80	20.65	20.65	482698
2018-09-24	20.64	20.68	20.45	20.46	383840
2018-09-25	20.50	20.51	20.45	20.47	468184
2018-09-26	20.47	20.51	20.29	20.31	493280
2018-09-27	20.34	20.41	20.28	20.31	420076
2018-09-28	20.26	20.42	20.26	20.36	405152
2018-10-01	20.45	20.46	20.13	20.19	536002
2018-10-02	20.16	20.23	20.01	20.03	666592
2018-10-03	20.10	20.24	20.04	20.15	539470
2018-10-04	20.10	20.11	19.87	19.92	524536
2018-10-05	19.92	19.94	19.65	19.77	558996
2018-10-08	19.75	19.84	19.67	19.81	691568
2018-10-09	19.77	19.86	19.70	19.71	268864
2018-10-10	19.69	19.69	19.19	19.20	1164086
2018-10-11	19.12	19.23	18.82	18.82	1249220
2018-10-12	19.07	19.07	18.67	18.85	748308
2018-10-15	18.82	19.06	18.78	18.93	801434
2018-10-16	19.03	19.38	18.91	19.36	506086
2018-10-17	19.34	19.34	19.10	19.29	1411822
2018-10-18	19.21	19.24	18.88	18.94	410196
2018-10-19	18.99	19.08	18.75	18.82	424650
2018-10-22	18.85	18.91	18.73	18.76	494640
2018-10-23	18.51	18.71	18.28	18.58	2447808
2018-10-24	18.58	18.63	18.01	18.03	394800
2018-10-25	18.12	18.44	18.09	18.35	1124478
2018-10-26	18.14	18.37	17.87	18.14	790024
2018-10-29	18.39	18.51	17.88	18.08	1252132
2018-10-30	18.07	18.47	18.07	18.46	655036
2018-10-31	18.63	18.67	18.46	18.48	530968
2018-11-01	18.56	18.83	18.53	18.80	386838
2018-11-02	18.89	18.97	18.71	18.86	442384
2018-11-05	18.88	18.99	18.81	18.94	599850
2018-11-06	18.92	19.04	18.92	19.01	370636
2018-11-07	19.10	19.28	18.98	19.27	361642
2018-11-08	19.19	19.31	19.14	19.20	585746
2018-11-09	19.09	19.13	18.85	18.96	476792
2018-11-12	18.95	18.99	18.64	18.66	877040
2018-11-13	18.71	18.87	18.61	18.64	459310
2018-11-14	18.78	18.85	18.44	18.54	380670
2018-11-15	18.41	18.73	18.35	18.71	1537136
2018-11-16	18.60	18.76	18.57	18.72	380182
2018-11-19	18.68	18.73	18.39	18.43	497094
2018-11-20	18.23	18.32	18.05	18.07	2168538
2018-11-21	18.14	18.45	18.14	18.28	722818
2018-11-23	18.15	18.37	18.15	18.23	763826
2018-11-26	18.39	18.48	18.32	18.43	743694
2018-11-27	18.34	18.39	18.25	18.31	360636
2018-11-28	18.38	18.70	18.19	18.69	424398
2018-11-29	18.62	18.74	18.52	18.62	421678
2018-11-30	18.58	18.74	18.53	18.72	294872
2018-12-03	18.98	19.04	18.67	18.88	384936
2018-12-04	18.87	18.87	18.13	18.16	729282
2018-12-06	17.90	18.10	17.64	18.10	3225242
2018-12-07	18.12	18.21	17.68	17.75	496550
2018-12-10	17.75	17.79	17.40	17.63	5730504
2018-12-11	17.85	17.94	17.52	17.50	505152
2018-12-12	17.69	17.84	17.62	17.63	753872
2018-12-13	17.65	17.68	17.39	17.43	1433696
2018-12-14	17.27	17.44	17.11	17.16	2247860
2018-12-17	17.11	17.24	16.72	16.79	4135210
2018-12-18	16.91	17.04	16.76	16.80	5510364
2018-12-19	16.80	17.00	16.42	16.50	1282364
2018-12-20	16.43	16.55	16.06	16.22	3149886
2018-12-21	16.30	16.43	15.87	15.91	5248834
2018-12-24	15.81	15.85	15.52	15.52	2688550
2018-12-26	15.59	16.23	15.49	16.22	2048770
2018-12-27	15.97	16.29	15.76	16.28	1702820
2018-12-28	16.30	16.53	16.21	16.31	1153232
2018-12-31	16.40	16.43	16.17	16.42	1816474
2019-01-02	16.20	16.54	16.15	16.50	640454
2019-01-03	16.40	16.54	16.19	16.27	889232
2019-01-04	16.48	16.86	16.48	16.84	400354
2019-01-07	16.82	17.17	16.78	17.06	1012142
2019-01-08	17.19	17.33	17.09	17.33	700248
2019-01-09	17.39	17.55	17.35	17.51	762962
2019-01-10	17.40	17.58	17.33	17.58	657862
2019-01-11	17.49	17.62	17.46	17.61	526860
2019-01-14	17.48	17.60	17.47	17.48	725462
2019-01-15	17.50	17.58	17.46	17.57	510644
2019-01-16	17.58	17.76	17.58	17.70	590932
2019-01-17	17.65	17.92	17.65	17.85	584568
2019-01-18	17.95	18.12	17.92	18.06	713880
2019-01-22	17.97	17.98	17.70	17.79	583374
2019-01-23	17.85	17.90	17.63	17.76	2332286
2019-01-24	17.74	17.91	17.74	17.87	541030
2019-01-25	17.98	18.11	17.98	18.09	416938
2019-01-28	17.93	18.05	17.89	18.04	467912
2019-01-29	18.04	18.08	17.98	18.02	851074
2019-01-30	18.08	18.23	17.94	18.17	490660
2019-01-31	18.15	18.29	18.12	18.26	556554
2019-02-01	18.29	18.34	18.22	18.31	396082
2019-02-04	18.30	18.46	18.23	18.45	450892
2019-02-05	18.46	18.55	18.42	18.53	782650
2019-02-06	18.51	18.53	18.44	18.49	603142
2019-02-07	18.39	18.44	18.21	18.35	583616
2019-02-08	18.28	18.37	18.22	18.34	492480
2019-02-11	18.40	18.49	18.35	18.49	440664
2019-02-12	18.58	18.72	18.56	18.71	652752
2019-02-13	18.74	18.82	18.70	18.79	447822
2019-02-14	18.69	18.86	18.66	18.79	454460
2019-02-15	18.90	19.05	18.90	19.04	528684
2019-02-19	18.96	19.16	18.95	19.11	1410500
2019-02-20	19.11	19.24	19.10	19.23	656740
2019-02-21	19.17	19.19	19.07	19.15	404158
2019-02-22	19.20	19.29	19.20	19.29	422244
2019-02-25	19.37	19.39	19.24	19.25	427520
2019-02-26	19.21	19.25	19.10	19.10	455894
2019-02-27	19.05	19.13	19.01	19.10	363118
2019-02-28	19.11	19.13	19.01	19.04	407054
2019-03-01	19.17	19.22	19.03	19.19	355458
2019-03-04	19.21	19.22	18.92	19.05	486694
2019-03-05	19.05	19.07	18.95	18.95	456158
2019-03-06	18.95	18.95	18.68	18.68	500422
2019-03-07	18.66	18.66	18.48	18.50	558420
2019-03-08	18.40	18.47	18.37	18.45	473638
2019-03-11	18.50	18.72	18.46	18.72	356630
2019-03-12	18.73	18.78	18.66	18.72	426356
2019-03-13	18.77	18.88	18.77	18.81	358396
2019-03-14	18.79	18.80	18.71	18.73	305894
2019-03-15	18.75	18.87	18.71	18.75	377166
2019-03-18	18.76	18.90	18.73	18.86	489238
2019-03-19	18.94	18.94	18.71	18.70	377494
2019-03-20	18.71	18.78	18.47	18.56	412826
2019-03-21	18.50	18.86	18.50	18.78	461944
2019-03-22	18.67	18.69	18.22	18.22	443324
2019-03-25	18.20	18.38	18.10	18.26	665270
2019-03-26	18.39	18.54	18.33	18.46	642420
2019-03-27	18.45	18.51	18.27	18.43	408608
2019-03-28	18.49	18.61	18.41	18.61	350294
2019-03-29	18.72	18.74	18.57	18.62	480154
2019-04-01	18.75	18.89	18.73	18.89	402668
2019-04-02	18.90	18.90	18.74	18.80	478982
2019-04-03	18.95	19.01	18.84	18.88	428788
2019-04-04	18.89	19.04	18.89	19.03	452488
2019-04-05	19.08	19.22	19.08	19.21	389774
2019-04-08	19.16	19.20	19.10	19.18	419558
2019-04-09	19.11	19.11	18.94	18.95	503406
2019-04-10	18.98	19.21	18.98	19.19	527970
2019-04-11	19.21	19.24	19.16	19.21	347642
2019-04-12	19.32	19.36	19.24	19.33	495946
2019-04-15	19.35	19.37	19.24	19.28	471058
2019-04-16	19.34	19.36	19.26	19.34	574852
2019-04-17	19.40	19.40	19.19	19.23	448182
2019-04-18	19.22	19.27	19.14	19.22	469578
2019-04-22	19.18	19.18	19.02	19.08	477652
2019-04-23	19.11	19.37	19.11	19.35	522246
2019-04-24	19.36	19.44	19.34	19.38	484270
2019-04-25	19.32	19.32	19.07	19.16	511756
2019-04-26	19.18	19.36	19.13	19.36	524134
2019-04-29	19.38	19.45	19.34	19.40	14627186
2019-04-30	19.40	19.40	19.19	19.33	475258
2019-05-01	19.38	19.38	19.15	19.15	520040
2019-05-02	19.11	19.25	19.00	19.16	373168
2019-05-03	19.24	19.51	19.24	19.50	394618
2019-05-06	19.18	19.53	19.18	19.47	453278
2019-05-07	19.30	19.37	18.99	19.11	496608
2019-05-08	19.10	19.17	19.00	19.02	2076128
2019-05-09	18.87	19.01	18.72	18.97	705644
2019-05-10	18.91	19.08	18.71	19.04	354060
2019-05-13	18.73	18.75	18.43	18.49	860586
2019-05-14	18.53	18.74	18.49	18.67	1981162
2019-05-15	18.56	18.75	18.52	18.73	530182
2019-05-16	18.76	18.93	18.76	18.82	556760
2019-05-17	18.67	18.81	18.57	18.58	454658
2019-05-20	18.47	18.53	18.39	18.43	704036
2019-05-21	18.51	18.68	18.51	18.65	448392
2019-05-22	18.58	18.61	18.45	18.48	562518
2019-05-23	18.34	18.34	18.07	18.16	1126494
2019-05-24	18.27	18.33	18.18	18.26	407182
2019-05-28	18.28	18.35	18.09	18.09	522980
2019-05-29	17.99	18.00	17.85	17.95	1168826
2019-05-30	18.01	18.12	17.84	17.92	470192
2019-05-31	17.72	17.78	17.65	17.71	1873718
2019-06-03	17.73	17.92	17.71	17.85	704776
2019-06-04	18.00	18.32	18.00	18.31	493400
2019-06-05	18.36	18.36	18.14	18.30	545120
2019-06-06	18.30	18.36	18.14	18.29	449304
2019-06-07	18.37	18.49	18.33	18.40	418924
2019-06-10	18.48	18.62	18.47	18.49	484792
2019-06-11	18.64	18.70	18.45	18.52	416650
2019-06-12	18.51	18.52	18.42	18.47	459054
2019-06-13	18.55	18.66	18.52	18.64	372150
2019-06-14	18.63	18.63	18.49	18.49	355884
2019-06-17	18.53	18.58	18.48	18.50	446496
2019-06-18	18.61	18.83	18.61	18.70	422148
2019-06-19	18.71	18.74	18.65	18.72	490892
2019-06-20	18.88	18.90	18.74	18.84	1265520
2019-06-21	18.80	18.81	18.67	18.68	460434
2019-06-24	18.71	18.72	18.51	18.51	378142
2019-06-25	18.54	18.55	18.42	18.35	419234
2019-06-26	18.42	18.45	18.35	18.37	514972
2019-06-27	18.41	18.64	18.41	18.64	354508
2019-06-28	18.67	18.88	18.67	18.85	374182
2019-07-01	19.06	19.14	18.84	18.93	628888
2019-07-02	18.92	18.92	18.78	18.86	508550
2019-07-03	18.90	19.00	18.89	18.98	319426
2019-07-05	18.90	19.06	18.81	19.06	425836
2019-07-08	18.99	19.04	18.88	18.90	414358
2019-07-09	18.82	18.87	18.77	18.86	472720
2019-07-10	18.94	18.99	18.84	18.90	355438
2019-07-11	18.93	18.93	18.75	18.84	348040
2019-07-12	18.86	19.06	18.86	19.02	348644
2019-07-15	19.07	19.07	18.88	18.93	494604
2019-07-16	18.91	19.05	18.88	18.98	442228
2019-07-17	18.96	18.96	18.79	18.80	436848
2019-07-18	18.77	18.88	18.74	18.86	416046
2019-07-19	18.86	18.96	18.79	18.79	465506
2019-07-22	18.83	18.89	18.75	18.77	321794
2019-07-23	18.82	18.96	18.80	18.96	397588
2019-07-24	18.91	19.24	18.91	19.23	418594
2019-07-25	19.20	19.22	19.00	19.03	455062
2019-07-26	19.07	19.23	19.07	19.20	344012
2019-07-29	19.20	19.24	19.07	19.10	396836
2019-07-30	18.97	19.26	18.94	19.25	612494
2019-07-31	19.25	19.37	19.02	19.11	590564
2019-08-01	19.10	19.22	18.75	18.78	387826
2019-08-02	18.70	18.71	18.48	18.60	610790
2019-08-05	18.29	18.29	17.90	18.07	1370752
2019-08-06	18.17	18.27	18.05	18.24	828256
2019-08-07	18.05	18.28	17.92	18.22	861670
2019-08-08	18.34	18.65	18.34	18.64	600120
2019-08-09	18.59	18.59	18.36	18.40	400236
2019-08-12	18.33	18.33	18.13	18.18	410408
2019-08-13	18.11	18.54	18.10	18.33	413718
2019-08-14	18.02	18.05	17.77	17.79	939732
2019-08-15	17.82	17.85	17.65	17.74	966040
2019-08-16	17.83	18.12	17.83	18.09	317910
2019-08-19	18.29	18.36	18.28	18.28	425336
2019-08-20	18.24	18.24	18.14	18.14	337742
2019-08-21	18.29	18.29	18.22	18.26	381622
2019-08-22	18.31	18.36	18.18	18.26	370818
2019-08-23	18.17	18.24	17.71	17.74	448038
2019-08-26	17.89	17.90	17.79	17.90	587836
2019-08-27	18.00	18.01	17.69	17.69	413852
2019-08-28	17.66	17.96	17.64	17.89	836850
2019-08-29	18.07	18.24	18.07	18.22	354692
2019-08-30	18.29	18.31	18.17	18.23	411900
2019-09-03	18.08	18.11	17.93	18.01	488698
2019-09-04	18.16	18.23	18.14	18.21	551474
2019-09-05	18.43	18.66	18.39	18.56	447916
2019-09-06	18.56	18.63	18.53	18.53	432546
2019-09-09	18.59	18.83	18.58	18.82	356132
2019-09-10	18.79	19.02	18.74	19.02	616538
2019-09-11	19.06	19.36	18.98	19.34	380556
2019-09-12	19.38	19.43	19.21	19.36	656850
2019-09-13	19.47	19.56	19.39	19.41	869676
2019-09-16	19.37	19.51	19.33	19.43	449660
2019-09-17	19.36	19.37	19.28	19.35	517400
2019-09-18	19.34	19.35	19.09	19.24	366940
2019-09-19	19.28	19.37	19.16	19.18	420888
2019-09-20	19.17	19.26	19.07	19.10	314704
2019-09-23	19.00	19.22	19.00	19.14	387602
2019-09-24	19.17	19.21	18.89	18.85	379888
2019-09-25	18.85	19.12	18.85	19.09	509378
2019-09-26	19.06	19.07	18.88	18.94	426582
2019-09-27	19.00	19.05	18.77	18.85	323780
2019-09-30	18.85	18.97	18.84	18.88	414616
2019-10-01	18.94	19.08	18.50	18.55	461290
2019-10-02	18.41	18.41	18.19	18.32	698436
2019-10-03	18.27	18.39	18.06	18.39	720056
2019-10-04	18.41	18.56	18.34	18.56	345514
2019-10-07	18.48	18.64	18.44	18.51	376390
2019-10-08	18.34	18.34	18.18	18.19	793896
2019-10-09	18.31	18.36	18.25	18.31	370370
2019-10-10	18.31	18.46	18.31	18.37	298134
2019-10-11	18.59	18.88	18.57	18.69	405596
2019-10-14	18.62	18.65	18.56	18.62	329288
2019-10-15	18.65	18.85	18.61	18.77	281230
2019-10-16	18.74	18.87	18.74	18.80	447760
2019-10-17	18.88	18.99	18.85	18.99	335642
2019-10-18	18.91	18.98	18.82	18.94	302922
2019-10-21	19.10	19.20	19.09	19.11	369092
2019-10-22	19.13	19.25	19.06	19.15	388016
2019-10-23	19.17	19.20	19.09	19.19	321688
2019-10-24	19.24	19.27	19.05	19.15	322614
2019-10-25	19.11	19.31	19.11	19.24	315234
2019-10-28	19.32	19.45	19.32	19.36	372994
2019-10-29	19.32	19.50	19.32	19.44	461470
2019-10-30	19.44	19.44	19.25	19.36	496110
2019-10-31	19.31	19.33	19.10	19.20	459368
2019-11-01	19.29	19.52	19.29	19.51	386926
2019-11-04	19.62	19.71	19.60	19.71	367760
2019-11-05	19.72	19.88	19.71	19.72	418464
2019-11-06	19.70	19.70	19.59	19.63	542040
2019-11-07	19.76	19.86	19.66	19.69	377706
2019-11-08	19.67	19.72	19.63	19.71	366232
2019-11-11	19.59	19.70	19.59	19.67	343826
2019-11-12	19.67	19.75	19.62	19.63	280544
2019-11-13	19.52	19.60	19.50	19.55	396628
2019-11-14	19.52	19.64	19.52	19.58	360432
2019-11-15	19.69	19.70	19.60	19.66	408398
2019-11-18	19.63	19.64	19.57	19.59	395246
2019-11-19	19.64	19.65	19.54	19.60	409684
2019-11-20	19.54	19.62	19.39	19.49	415828
2019-11-21	19.51	19.51	19.34	19.38	352552
2019-11-22	19.43	19.46	19.36	19.43	351304
2019-11-25	19.50	19.78	19.50	19.77	465402
2019-11-26	19.74	19.83	19.71	19.76	403932
2019-11-27	19.81	19.88	19.81	19.87	506162
2019-11-29	19.83	19.84	19.72	19.72	257650
2019-12-02	19.75	19.75	19.55	19.56	436298
2019-12-03	19.38	19.44	19.28	19.44	456920
2019-12-04	19.49	19.66	19.49	19.56	297586
2019-12-05	19.61	19.64	19.57	19.61	435798
2019-12-06	19.75	19.91	19.75	19.86	313496
2019-12-09	19.81	19.85	19.78	19.78	332728
2019-12-10	19.78	19.82	19.72	19.75	595368
2019-12-11	19.77	19.82	19.71	19.70	380164
2019-12-12	19.70	19.95	19.70	19.91	388070
2019-12-13	19.86	19.96	19.73	19.77	365526
2019-12-16	19.90	20.02	19.89	19.89	601412
2019-12-17	19.93	19.98	19.91	19.97	388826
2019-12-18	20.00	20.07	19.95	20.05	747278
2019-12-19	20.05	20.11	20.03	20.09	423092
2019-12-20	20.14	20.21	20.14	20.16	429324
2019-12-23	20.19	20.19	20.10	20.14	412766
2019-12-24	20.15	20.18	20.12	20.16	386390
2019-12-26	20.18	20.21	20.13	20.17	302380
2019-12-27	20.21	20.21	20.08	20.10	372108
2019-12-30	20.12	20.18	20.03	20.08	417516
2019-12-31	20.02	20.20	20.02	20.12	396580
2020-01-02	20.25	20.25	19.99	20.14	506042
2020-01-03	19.91	20.11	19.91	20.07	539724
2020-01-06	19.94	20.12	19.90	20.09	615778
2020-01-07	20.03	20.07	19.97	19.99	429784
2020-01-08	19.99	20.08	19.97	19.99	394976
2020-01-09	20.07	20.07	19.97	19.99	429682
2020-01-10	20.00	20.00	19.85	19.89	490620
2020-01-13	19.91	20.06	19.89	20.05	507196
2020-01-14	20.00	20.19	19.98	20.09	544364
2020-01-15	20.06	20.24	20.06	20.16	422520
2020-01-16	20.28	20.41	20.27	20.38	435956
2020-01-17	20.43	20.44	20.33	20.34	384554
2020-01-21	20.26	20.28	20.16	20.18	537442
2020-01-22	20.22	20.27	20.13	20.15	774298
2020-01-23	20.09	20.22	19.94	20.17	470348
2020-01-24	20.20	20.21	19.80	19.90	425950
2020-01-27	19.57	19.75	19.55	19.63	936178
2020-01-28	19.74	19.85	19.72	19.81	526514
2020-01-29	19.84	19.88	19.70	19.71	493014
2020-01-30	19.55	19.71	19.48	19.71	466210
2020-01-31	19.60	19.61	19.25	19.28	822224
2020-02-03	19.37	19.55	19.37	19.44	430392
2020-02-04	19.66	19.77	19.66	19.68	558770
2020-02-05	19.86	20.03	19.85	19.99	592586
2020-02-06	20.09	20.09	19.94	19.94	496916
2020-02-07	19.85	19.85	19.65	19.68	419616
2020-02-10	19.64	19.76	19.64	19.75	447340
2020-02-11	19.85	20.02	19.84	19.93	433724
2020-02-12	20.04	20.09	20.02	20.08	510866
2020-02-13	19.98	20.14	19.98	20.12	370618
2020-02-14	20.14	20.16	20.00	20.06	431392
2020-02-18	20.00	20.04	19.87	19.98	481664
2020-02-19	20.03	20.11	20.00	20.03	583860
2020-02-20	19.99	20.21	19.96	20.15	696972
2020-02-21	20.08	20.09	19.91	19.97	428110
2020-02-24	19.37	19.46	19.27	19.35	974824
2020-02-25	19.42	19.42	18.60	18.63	1243732
2020-02-26	18.70	18.82	18.30	18.31	2260762
2020-02-27	17.92	18.28	17.61	17.61	4168910
2020-02-28	17.07	17.46	16.97	17.38	8212242
2020-03-02	17.45	17.85	17.17	17.85	2166214
2020-03-03	17.87	18.15	17.29	17.46	1056902
2020-03-04	17.72	17.97	17.53	17.95	793594
2020-03-05	17.53	17.61	17.09	17.27	1021058
2020-03-06	16.72	17.10	16.56	16.94	4048924
2020-03-09	15.56	16.10	15.21	15.26	16537776
2020-03-10	15.81	15.81	15.04	15.80	1719888
2020-03-11	15.35	15.44	14.62	14.79	6689340
2020-03-12	13.72	13.98	12.85	13.10	13815454
2020-03-13	13.82	14.19	13.09	14.19	2181236
2020-03-16	12.52	13.19	12.15	12.27	7052944
2020-03-17	12.45	12.92	12.00	12.70	4278188
2020-03-18	11.95	12.36	11.03	11.46	1750884
2020-03-19	11.31	12.24	11.03	12.12	3209800
2020-03-20	12.17	12.46	11.51	11.60	1743400
2020-03-23	11.54	11.59	10.90	11.28	5836168
2020-03-24	11.76	12.37	11.76	12.28	1994232
2020-03-25	12.34	13.12	12.10	12.64	1345632
2020-03-26	12.75	13.41	12.72	13.32	1255436
2020-03-27	12.81	13.14	12.64	12.84	1882680
2020-03-30	12.82	13.04	12.56	13.01	6550322
2020-03-31	12.93	13.15	12.72	12.94	1153358
2020-04-01	12.34	12.46	11.99	12.10	1592856
2020-04-02	12.00	12.50	11.90	12.20	1365248
2020-04-03	12.12	12.23	11.65	11.85	1202806
2020-04-06	12.32	12.86	12.32	12.81	1609424
2020-04-07	13.24	13.61	12.89	12.95	1021572
2020-04-08	13.12	13.67	13.03	13.59	892704
2020-04-09	13.93	14.35	13.92	14.19	1642034
2020-04-13	14.07	14.12	13.58	13.75	9568982
2020-04-14	14.07	14.23	13.84	14.01	1189114
2020-04-15	13.47	13.58	13.27	13.39	1223986
2020-04-16	13.40	13.44	13.02	13.23	4304516
2020-04-17	13.65	13.91	13.64	13.81	2181328
2020-04-20	13.54	13.78	13.43	13.53	3464184
2020-04-21	13.12	13.34	13.09	13.20	1276448
2020-04-22	13.43	13.45	13.28	13.32	619012
2020-04-23	13.38	13.73	13.38	13.50	6377122
2020-04-24	13.62	13.75	13.41	13.67	1349396
2020-04-27	13.78	14.39	13.77	14.31	1352316
2020-04-28	14.62	14.81	14.41	14.62	710130
2020-04-29	15.02	15.44	14.96	15.34	938598
2020-04-30	15.05	15.05	14.79	14.84	591464
2020-05-01	14.49	14.51	14.07	14.23	790466
2020-05-04	14.03	14.25	13.87	14.18	805856
2020-05-05	14.43	14.65	14.20	14.24	664576
2020-05-06	14.29	14.37	14.00	14.00	627158
2020-05-07	14.17	14.37	14.16	14.23	774526
2020-05-08	14.49	14.83	14.44	14.81	517334
2020-05-11	14.62	14.72	14.42	14.57	670658
2020-05-12	14.63	14.65	14.03	14.03	1229084
2020-05-13	13.89	13.89	13.33	13.48	1775976
2020-05-14	13.21	13.61	12.90	13.61	6448736
2020-05-15	13.48	13.79	13.45	13.72	606624
2020-05-18	14.31	14.76	14.30	14.71	987064
2020-05-19	14.64	14.79	14.45	14.45	546358
2020-05-20	14.70	14.92	14.70	14.86	455672
2020-05-21	14.85	14.98	14.75	14.90	630164
2020-05-22	14.91	14.96	14.75	14.94	891306
2020-05-26	15.47	15.66	15.45	15.54	900994
2020-05-27	15.88	16.12	15.58	16.10	850638
2020-05-28	16.25	16.25	15.69	15.74	1373346
2020-05-29	15.59	15.69	15.39	15.59	536436
2020-06-01	15.65	15.95	15.63	15.80	665814
2020-06-02	15.90	16.06	15.85	16.02	987176
2020-06-03	16.22	16.63	16.22	16.52	1348176
2020-06-04	16.42	16.72	16.42	16.68	483476
2020-06-05	17.40	17.63	17.32	17.38	1614708
2020-06-08	17.71	17.95	17.66	17.95	1969848
2020-06-09	17.65	17.65	17.30	17.45	927696
2020-06-10	17.39	17.39	16.78	16.79	591194
2020-06-11	16.03	16.12	15.45	15.47	1744154
2020-06-12	16.04	16.19	15.42	15.84	929400
2020-06-15	15.30	16.20	15.28	16.12	705324
2020-06-16	16.75	16.86	16.21	16.48	1101618
2020-06-17	16.51	16.51	16.16	16.17	397870
2020-06-18	16.00	16.27	15.99	16.09	10339030
2020-06-19	16.34	16.34	15.80	15.92	533042
2020-06-22	15.83	15.97	15.63	15.95	4213468
2020-06-23	16.15	16.18	15.93	15.94	10166030
2020-06-24	15.73	15.75	15.14	15.32	11886602
2020-06-25	15.23	15.51	15.13	15.50	8855270
2020-06-26	15.40	15.41	15.08	15.13	443098
2020-06-29	15.32	15.72	15.21	15.68	416906
2020-06-30	15.61	15.89	15.58	15.86	648906
2020-07-01	15.88	16.03	15.64	15.66	409070
2020-07-02	15.99	16.12	15.71	15.74	394936
2020-07-06	16.08	16.14	15.83	15.93	562588
2020-07-07	15.77	15.81	15.55	15.58	681802
2020-07-08	15.58	15.73	15.40	15.63	337310
2020-07-09	15.65	15.67	15.12	15.29	496034
2020-07-10	15.28	15.62	15.28	15.62	469668
2020-07-13	15.77	15.92	15.48	15.49	473206
2020-07-14	15.45	15.74	15.35	15.72	499204
2020-07-15	16.05	16.37	16.05	16.30	532312
2020-07-16	16.19	16.34	16.11	16.25	401820
2020-07-17	16.30	16.39	16.18	16.24	395336
2020-07-20	16.19	16.22	16.02	16.09	423168
2020-07-21	16.24	16.47	16.17	16.40	512880
2020-07-22	16.29	16.50	16.29	16.45	359098
2020-07-23	16.43	16.66	16.40	16.54	443412
2020-07-24	16.44	16.51	16.32	16.35	459046
2020-07-27	16.37	16.49	16.27	16.48	319490
2020-07-28	16.42	16.54	16.38	16.38	320146
2020-07-29	16.48	16.84	16.48	16.81	394310
2020-07-30	16.55	16.68	16.39	16.65	487408
2020-07-31	16.60	16.63	16.26	16.52	453870
2020-08-03	16.61	16.73	16.50	16.68	385618
2020-08-04	16.65	16.84	16.65	16.83	401276
2020-08-05	17.00	17.13	16.95	17.11	311922
2020-08-06	17.11	17.19	17.05	17.10	498404
2020-08-07	17.05	17.41	17.04	17.39	338060
2020-08-10	17.43	17.72	17.43	17.63	528288
2020-08-11	17.79	17.95	17.59	17.64	542494
2020-08-12	17.83	17.90	17.62	17.72	452480
2020-08-13	17.63	17.78	17.58	17.62	364550
2020-08-14	17.53	17.77	17.48	17.67	388386
2020-08-17	17.71	17.71	17.56	17.67	438462
2020-08-18	17.65	17.65	17.43	17.45	484256
2020-08-19	17.48	17.56	17.37	17.41	302548
2020-08-20	17.22	17.36	17.22	17.29	299886
2020-08-21	17.21	17.27	17.10	17.17	441412
2020-08-24	17.27	17.52	17.22	17.51	450008
2020-08-25	17.57	17.61	17.35	17.51	274416
2020-08-26	17.47	17.48	17.35	17.38	398736
2020-08-27	17.40	17.62	17.40	17.48	478618
2020-08-28	17.58	17.64	17.49	17.64	366842
2020-08-31	17.61	17.63	17.39	17.39	277462
2020-09-01	17.37	17.59	17.28	17.58	444190
2020-09-02	17.67	17.83	17.53	17.76	1267040
2020-09-03	17.71	17.82	17.25	17.32	541244
2020-09-04	17.50	17.58	17.00	17.31	466270
2020-09-08	17.12	17.15	16.87	16.88	558254
2020-09-09	17.05	17.13	16.91	17.05	417122
2020-09-10	17.13	17.22	16.84	16.84	521196
2020-09-11	16.92	16.93	16.69	16.79	326466
2020-09-14	16.94	17.16	16.89	17.12	431558
2020-09-15	17.25	17.32	17.16	17.19	393312
2020-09-16	17.26	17.55	17.21	17.33	439200
2020-09-17	17.04	17.32	17.01	17.25	510122
2020-09-18	17.27	17.35	16.96	17.09	281098
2020-09-21	16.74	16.74	16.33	16.49	753152
2020-09-22	16.55	16.62	16.43	16.54	418400
2020-09-23	16.51	16.69	16.05	16.05	366820
2020-09-24	16.02	16.33	15.85	16.06	729736
2020-09-25	15.97	16.29	15.97	16.23	386256
2020-09-28	16.45	16.72	16.45	16.67	468768
2020-09-29	16.64	16.64	16.34	16.50	379314
2020-09-30	16.53	16.77	16.42	16.53	323130
2020-10-01	16.60	16.77	16.51	16.75	393834
2020-10-02	16.43	17.03	16.42	16.96	489548
2020-10-05	17.11	17.34	17.11	17.34	311336
2020-10-06	17.43	17.72	17.22	17.23	292724
2020-10-07	17.41	17.61	17.41	17.55	279874
2020-10-08	17.73	17.84	17.67	17.84	322538
2020-10-09	17.97	18.00	17.80	17.84	372286
2020-10-12	17.90	18.02	17.84	17.98	261928
2020-10-13	17.86	17.87	17.72	17.74	351348
2020-10-14	17.78	17.92	17.67	17.67	270722
2020-10-15	17.46	17.89	17.46	17.85	299162
2020-10-16	17.89	17.92	17.78	17.78	277752
2020-10-19	17.81	17.94	17.54	17.56	348280
2020-10-20	17.67	17.87	17.66	17.69	383754
2020-10-21	17.71	17.80	17.62	17.63	1316810
2020-10-22	17.68	17.95	17.63	17.94	336642
2020-10-23	18.01	18.07	17.88	18.05	410810
2020-10-26	17.80	17.83	17.41	17.61	247302
2020-10-27	17.61	17.61	17.34	17.34	1296534
2020-10-28	17.01	17.06	16.83	16.84	652640
2020-10-29	16.81	17.13	16.68	17.05	454240
2020-10-30	16.93	17.06	16.76	16.91	362840
2020-11-02	17.06	17.29	17.03	17.27	583006
2020-11-03	17.54	17.80	17.54	17.73	398418
2020-11-04	17.57	17.77	17.31	17.51	326210
2020-11-05	17.64	18.09	17.64	18.02	312222
2020-11-06	18.03	18.09	17.87	17.88	268478
2020-11-09	18.95	19.45	18.79	18.82	633890
2020-11-10	18.84	19.20	18.84	19.14	442418
2020-11-11	19.23	19.23	18.89	19.02	392420
2020-11-12	18.86	18.89	18.52	18.65	290284
2020-11-13	18.82	19.22	18.82	19.15	335594
2020-11-16	19.45	19.74	19.45	19.74	650390
2020-11-17	19.52	19.93	19.41	19.86	457084
2020-11-18	19.95	20.08	19.67	19.69	346976
2020-11-19	19.64	19.85	19.56	19.82	399134
2020-11-20	19.76	19.80	19.69	19.75	472272
2020-11-23	19.92	20.36	19.92	20.27	331286
2020-11-24	20.54	20.86	20.49	20.79	642428
2020-11-25	20.69	20.69	20.43	20.60	489310
2020-11-27	20.60	20.65	20.43	20.53	260810
2020-11-30	20.47	20.47	20.03	20.08	1074146
2020-12-01	20.35	20.46	20.23	20.33	385688
2020-12-02	20.25	20.45	20.20	20.40	287646
2020-12-03	20.43	20.72	20.43	20.61	449368
2020-12-04	20.71	21.13	20.71	21.13	534986
2020-12-07	21.07	21.07	20.90	21.00	342112
2020-12-08	20.85	21.16	20.85	21.14	396316
2020-12-09	21.26	21.39	20.98	21.07	611686
2020-12-10	20.90	21.18	20.78	21.14	484518
2020-12-11	20.97	21.12	20.81	20.98	340938
2020-12-14	21.23	21.24	20.83	20.84	284594
2020-12-15	20.95	21.33	20.92	21.33	312270
2020-12-16	21.37	21.42	21.16	21.25	971906
2020-12-17	21.35	21.40	21.20	21.40	421720
2020-12-18	21.41	21.47	21.16	21.24	317016
2020-12-21	20.86	21.13	20.74	21.08	373134
2020-12-22	21.16	21.17	21.03	21.14	432720
2020-12-23	21.23	21.49	21.23	21.41	335214
2020-12-24	21.46	21.46	21.29	21.42	284250
2020-12-28	21.63	21.68	21.49	21.51	342212
2020-12-29	21.57	21.57	21.12	21.21	453782
2020-12-30	21.25	21.52	21.25	21.40	311496
2020-12-31	21.38	21.55	21.28	21.46	270914
2021-01-04	21.62	21.64	20.93	21.18	642610
2021-01-05	21.13	21.71	21.13	21.59	386672
2021-01-06	21.77	22.77	21.77	22.58	962724
2021-01-07	22.67	22.85	22.65	22.78	701886
2021-01-08	22.89	22.89	22.40	22.66	572276
2021-01-11	22.38	22.72	22.37	22.69	338166
2021-01-12	22.75	23.08	22.74	23.05	588524
2021-01-13	23.02	23.06	22.78	22.82	447212
2021-01-14	22.97	23.38	22.97	23.25	660028
2021-01-15	22.99	23.05	22.68	22.94	468906
2021-01-19	23.17	23.20	22.97	23.12	727070
2021-01-20	23.21	23.33	23.11	23.24	357824
2021-01-21	23.25	23.25	22.99	23.04	334816
2021-01-22	22.85	23.22	22.77	23.19	339464
2021-01-25	23.18	23.50	22.91	23.21	300362
2021-01-26	23.32	23.32	22.96	23.03	365798
2021-01-27	22.74	23.11	22.62	22.77	303718
2021-01-28	22.91	23.01	22.56	22.68	601568
2021-01-29	22.65	22.84	22.21	22.26	560516
2021-02-01	22.47	22.80	22.24	22.74	568444
2021-02-02	22.93	22.98	22.74	22.91	398902
2021-02-03	22.92	23.07	22.81	23.04	227266
2021-02-04	23.14	23.48	23.14	23.46	448392
2021-02-05	23.67	23.73	23.49	23.73	273594
2021-02-08	23.88	24.22	23.88	24.22	1450180
2021-02-09	24.17	24.34	24.03	24.26	448662
2021-02-10	24.39	24.47	24.10	24.30	1490296
2021-02-11	24.37	24.54	23.98	24.33	444362
2021-02-12	24.24	24.47	24.22	24.44	321400
2021-02-16	24.61	24.68	24.38	24.49	1047842
2021-02-17	24.30	24.42	24.11	24.35	306598
2021-02-18	24.20	24.23	23.94	24.07	258644
2021-02-19	24.26	24.53	24.26	24.47	583628
2021-02-22	24.33	24.86	24.28	24.65	523150
2021-02-23	24.46	24.77	24.09	24.67	406400
2021-02-24	24.70	25.27	24.70	25.23	1317368
2021-02-25	25.25	25.32	24.39	24.48	1677582
2021-02-26	24.50	24.70	24.02	24.40	328048
2021-03-01	24.83	25.24	24.83	25.17	378178
2021-03-02	25.12	25.17	24.82	24.86	297394
2021-03-03	24.87	25.32	24.86	24.90	369416
2021-03-04	24.88	25.07	23.98	24.41	351788
2021-03-05	24.75	25.02	23.94	25.01	363592
2021-03-08	25.11	25.64	25.10	25.46	934104
2021-03-09	25.71	25.74	25.38	25.55	844856
2021-03-10	25.67	26.07	25.64	25.99	1208932
2021-03-11	26.20	26.36	26.03	26.31	544948
2021-03-12	26.33	26.60	26.33	26.58	2360092
2021-03-15	26.64	26.72	26.38	26.72	472994
2021-03-16	26.63	26.63	26.17	26.24	445922
2021-03-17	26.12	26.45	26.00	26.44	293892
2021-03-18	26.33	26.67	25.84	25.91	720724
2021-03-19	25.85	26.14	25.52	25.93	453346
2021-03-22	25.93	25.93	25.41	25.52	436498
2021-03-23	25.29	25.38	24.49	24.59	394014
2021-03-24	24.81	25.19	24.35	24.35	401750
2021-03-25	24.14	25.03	23.98	24.96	577680
2021-03-26	25.20	25.52	25.06	25.50	359044
2021-03-29	25.37	25.63	24.87	24.92	315788
2021-03-30	24.89	25.32	24.87	25.26	355166
2021-03-31	25.32	25.54	25.25	25.33	287954
2021-04-01	25.49	25.71	25.38	25.70	330788
2021-04-05	25.95	26.00	25.67	25.81	439450
2021-04-06	25.79	26.09	25.72	25.84	379904
2021-04-07	25.81	25.85	25.50	25.55	496946
2021-04-08	25.63	25.67	25.32	25.65	302016
2021-04-09	25.69	25.77	25.58	25.74	575950
2021-04-12	25.78	25.82	25.63	25.78	335840
2021-04-13	25.74	25.74	25.39	25.57	369760
2021-04-14	25.64	26.11	25.64	25.87	382804
2021-04-15	26.04	26.04	25.75	25.97	422626
2021-04-16	26.08	26.16	25.95	26.07	539738
2021-04-19	25.99	26.05	25.69	25.85	459858
2021-04-20	25.75	25.75	25.09	25.27	590840
2021-04-21	25.23	25.81	25.23	25.79	401994
2021-04-22	25.84	26.02	25.60	25.66	340032
2021-04-23	25.72	26.22	25.71	26.12	289602
2021-04-26	26.23	26.38	26.16	26.22	323868
2021-04-27	26.26	26.38	26.18	26.29	1284616
2021-04-28	26.31	26.43	26.22	26.37	280832
2021-04-29	26.61	26.63	26.21	26.41	448110
2021-04-30	26.17	26.31	25.95	26.00	363182
2021-05-03	26.24	26.52	26.18	26.36	338224
2021-05-04	26.24	26.31	25.96	26.29	425160
2021-05-05	26.44	26.53	26.19	26.42	306810
2021-05-06	26.44	26.61	26.17	26.59	362772
2021-05-07	26.55	27.02	26.55	26.99	423416
2021-05-10	27.08	27.17	26.60	26.60	328280
2021-05-11	26.09	26.51	25.99	26.44	410734
2021-05-12	26.30	26.44	25.51	25.53	368440
2021-05-13	25.65	26.21	25.65	26.09	375362
2021-05-14	26.37	26.73	26.30	26.68	337326
2021-05-17	26.58	26.85	26.44	26.82	565216
2021-05-18	26.85	26.92	26.55	26.56	300946
2021-05-19	26.08	26.30	25.81	26.28	448354
2021-05-20	26.31	26.40	26.07	26.33	289140
2021-05-21	26.59	26.67	26.42	26.46	269650
2021-05-24	26.60	26.75	26.45	26.66	318346
2021-05-25	26.77	26.87	26.28	26.31	280584
2021-05-26	26.37	26.84	26.37	26.81	407952
2021-05-27	26.98	27.23	26.98	27.13	493556
2021-05-28	27.27	27.27	26.92	27.06	369764
2021-06-01	27.31	27.60	27.31	27.59	1748592
2021-06-02	27.69	27.78	27.45	27.73	405066
2021-06-03	27.56	27.69	27.23	27.54	353556
2021-06-04	27.65	27.65	27.38	27.56	245308
2021-06-07	27.67	27.77	27.64	27.74	315220
2021-06-08	27.80	28.11	27.64	28.03	521684
2021-06-09	28.09	28.09	27.82	27.86	348482
2021-06-10	27.97	28.03	27.53	27.55	339950
2021-06-11	27.64	27.84	27.64	27.82	294210
2021-06-14	27.86	27.94	27.50	27.57	303298
2021-06-15	27.60	27.66	27.34	27.60	279592
2021-06-16	27.50	27.64	27.31	27.52	297612
2021-06-17	27.44	27.54	26.64	26.93	341106
2021-06-18	26.63	26.75	26.31	26.35	312252
2021-06-21	26.55	27.07	26.55	27.04	563146
2021-06-22	27.02	27.20	26.77	27.07	280796
2021-06-23	27.12	27.29	27.07	27.13	299298
2021-06-24	27.26	27.49	27.13	27.47	284080
2021-06-25	27.54	27.76	27.54	27.60	263002
2021-06-28	27.63	27.68	27.04	27.22	333560
2021-06-29	27.29	27.36	27.06	27.09	300884
2021-06-30	27.02	27.28	26.98	27.20	297838
2021-07-01	27.38	27.53	27.34	27.45	686112
2021-07-02	27.57	27.57	27.18	27.26	296152
2021-07-06	27.25	27.25	26.55	26.79	410358
2021-07-07	26.77	26.85	26.44	26.65	338600
2021-07-08	26.14	26.63	25.92	26.33	393642
2021-07-09	26.65	27.03	26.63	27.03	223892
2021-07-12	26.90	27.13	26.79	27.10	234218
2021-07-13	27.00	27.01	26.61	26.61	387424
2021-07-14	26.74	26.96	26.35	26.38	323052
2021-07-15	26.24	26.40	26.07	26.25	338998
2021-07-16	26.48	26.48	25.78	25.83	303198
2021-07-19	25.29	25.49	24.99	25.21	1633424
2021-07-20	25.29	26.13	25.29	25.99	379076
2021-07-21	26.18	26.58	26.18	26.43	272838
2021-07-22	26.40	26.40	25.88	26.00	266064
2021-07-23	26.16	26.21	25.94	26.21	255738
2021-07-26	26.22	26.56	26.22	26.45	251982
2021-07-27	26.31	26.31	26.00	26.21	237608
2021-07-28	26.31	26.58	26.00	26.39	219024
2021-07-29	26.56	26.85	26.56	26.67	227554
2021-07-30	26.53	26.83	26.42	26.50	271710
2021-08-02	26.61	27.03	26.35	26.37	243976
2021-08-03	26.46	26.54	26.05	26.54	350912
2021-08-04	26.33	26.41	26.00	26.00	259620
2021-08-05	26.13	26.47	26.13	26.41	274340
2021-08-06	26.60	26.80	26.51	26.69	271848
2021-08-09	26.59	26.59	26.31	26.44	271590
2021-08-10	26.53	26.80	26.40	26.74	242064
2021-08-11	26.78	27.00	26.58	26.98	267586
2021-08-12	27.03	27.03	26.74	26.89	237196
2021-08-13	26.91	26.91	26.70	26.75	330532
2021-08-16	26.68	26.71	26.38	26.61	285456
2021-08-17	26.37	26.42	25.98	26.24	303282
2021-08-18	26.17	26.42	26.01	26.03	306980
2021-08-19	25.79	25.94	25.56	25.74	398446
2021-08-20	25.72	26.13	25.68	26.10	296646
2021-08-23	26.32	26.48	26.27	26.43	334850
2021-08-24	26.48	26.79	26.48	26.73	258404
2021-08-25	26.76	27.04	26.69	26.88	259240
2021-08-26	26.81	26.85	26.52	26.55	299312
2021-08-27	26.62	27.26	26.62	27.19	284198
2021-08-30	27.29	27.29	27.02	27.06	237870
2021-08-31	27.02	27.09	26.90	27.01	274672
2021-09-01	27.10	27.18	26.84	27.11	305292
2021-09-02	27.18	27.36	27.14	27.23	243372
2021-09-03	27.14	27.23	26.99	27.10	223122
2021-09-07	27.08	27.19	26.88	26.88	274694
2021-09-08	26.80	26.88	26.60	26.67	355670
2021-09-09	26.67	26.88	26.52	26.66	235064
2021-09-10	26.80	26.80	26.37	26.37	292186
2021-09-13	26.58	26.63	26.38	26.63	367810
2021-09-14	26.74	26.74	26.18	26.27	265554
2021-09-15	26.30	26.62	26.26	26.57	253424
2021-09-16	26.56	26.64	26.37	26.46	344694
2021-09-17	26.45	26.54	26.21	26.33	218948
2021-09-20	25.89	25.96	25.58	25.93	561628
2021-09-21	26.09	26.11	25.70	25.79	273716
2021-09-22	25.97	26.39	25.97	26.18	214196
2021-09-23	26.32	26.78	26.32	26.64	217020
2021-09-24	26.50	26.76	26.50	26.64	249544
2021-09-27	26.76	27.23	26.76	27.08	292226
2021-09-28	27.00	27.09	26.66	26.72	280018
2021-09-29	26.83	26.85	26.64	26.75	279410
2021-09-30	26.82	26.88	26.34	26.34	238162
2021-10-01	26.45	27.03	26.35	26.88	335582
2021-10-04	26.86	27.05	26.73	26.83	235954
2021-10-05	26.94	27.12	26.74	26.89	297786
2021-10-06	26.66	26.77	26.34	26.74	219848
2021-10-07	26.94	27.29	26.94	27.12	223468
2021-10-08	27.19	27.23	27.00	27.00	206102
2021-10-11	27.01	27.20	26.82	26.83	220324
2021-10-12	26.88	27.00	26.84	26.91	173174
2021-10-13	26.95	26.95	26.63	26.92	235130
2021-10-14	27.17	27.33	27.03	27.29	223694
2021-10-15	27.50	27.65	27.26	27.27	488610
2021-10-18	27.15	27.41	27.15	27.31	257090
2021-10-19	27.42	27.46	27.20	27.31	424428
2021-10-20	27.28	27.62	27.24	27.54	273562
2021-10-21	27.56	27.65	27.42	27.56	244914
2021-10-22	27.59	27.73	27.48	27.60	233826
2021-10-25	27.65	27.86	27.59	27.80	271016
2021-10-26	27.92	27.92	27.58	27.59	298416
2021-10-27	27.55	27.55	27.03	27.03	314482
2021-10-28	27.19	27.46	27.19	27.46	351614
2021-10-29	27.42	27.54	27.28	27.40	224152
2021-11-01	27.52	28.07	27.52	28.06	330080
2021-11-02	28.12	28.12	27.88	28.01	522328
2021-11-03	28.04	28.60	27.98	28.47	446050
2021-11-04	28.59	28.68	28.27	28.35	352486
2021-11-05	28.69	28.94	28.69	28.89	502562
2021-11-08	29.07	29.09	28.79	28.88	435984
2021-11-09	28.85	28.88	28.68	28.84	317204
2021-11-10	28.77	28.88	28.45	28.53	262458
2021-11-11	28.67	28.84	28.55	28.76	229208
2021-11-12	28.86	28.87	28.73	28.80	200606
2021-11-15	28.89	28.89	28.73	28.82	372654
2021-11-16	28.81	28.90	28.67	28.83	241324
2021-11-17	28.77	28.77	28.45	28.56	304872
2021-11-18	28.70	28.70	28.27	28.48	406874
2021-11-19	28.23	28.32	28.12	28.16	364634
2021-11-22	28.32	28.63	28.30	28.35	372360
2021-11-23	28.32	28.49	28.18	28.41	328856
2021-11-24	28.20	28.38	28.20	28.32	287750
2021-11-26	27.55	27.55	26.96	27.30	642340
2021-11-29	27.73	27.79	27.11	27.30	315002
2021-11-30	27.03	27.07	26.47	26.58	542878
2021-12-01	27.11	27.29	26.14	26.16	406294
2021-12-02	26.25	27.01	26.23	26.90	439994
2021-12-03	27.04	27.04	26.40	26.60	337948
2021-12-06	26.89	27.39	26.76	27.21	301606
2021-12-07	27.60	27.85	27.48	27.42	491810
2021-12-08	27.56	27.69	27.44	27.62	286446
2021-12-09	27.44	27.51	27.23	27.23	298262
2021-12-10	27.41	27.44	27.00	27.25	353632
2021-12-13	27.24	27.24	26.75	26.85	351674
2021-12-14	26.66	27.03	26.62	26.66	574734
2021-12-15	26.71	27.02	26.34	26.98	514886
2021-12-16	27.16	27.21	26.52	26.63	553590
2021-12-17	26.47	26.91	26.32	26.63	530078
2021-12-20	26.22	26.27	25.80	26.19	751510
2021-12-21	26.51	26.97	26.51	26.97	427228
2021-12-22	26.96	27.24	26.91	27.24	222534
2021-12-23	27.31	27.49	27.30	27.42	246022
2021-12-27	27.43	27.77	27.33	27.76	364406
2021-12-28	27.80	27.93	27.69	27.76	333252
2021-12-29	27.74	27.88	27.68	27.85	303252
2021-12-30	27.86	28.09	27.76	27.78	271298
2021-12-31	27.78	27.94	27.72	27.81	292692
2022-01-03	27.91	28.22	27.85	27.99	335974
2022-01-04	28.16	28.35	28.16	28.25	289816
2022-01-05	28.28	28.40	27.64	27.66	321154
2022-01-06	27.78	27.97	27.60	27.83	314860
2022-01-07	27.87	27.97	27.62	27.64	491466
2022-01-10	27.52	27.52	27.15	27.50	896566
2022-01-11	27.58	27.78	27.29	27.74	1119638
2022-01-12	27.91	27.95	27.55	27.70	503528
2022-01-13	27.81	28.01	27.61	27.68	344098
2022-01-14	27.49	27.69	27.30	27.66	381074
2022-01-18	27.49	27.49	27.09	27.11	489740
2022-01-19	27.27	27.27	26.71	26.72	561154
2022-01-20	26.83	27.11	26.16	26.20	459062
2022-01-21	26.09	26.44	25.80	25.81	1884130
2022-01-24	25.38	26.31	25.14	26.25	2311360
2022-01-25	25.87	26.29	25.44	25.97	657582
2022-01-26	26.30	26.46	25.38	25.65	557838
2022-01-27	25.86	26.11	25.14	25.28	548058
2022-01-28	25.26	25.64	24.87	25.63	1297982
2022-01-31	25.55	26.14	25.48	26.14	447314
2022-02-01	26.23	26.43	25.85	26.41	599682
2022-02-02	26.46	26.46	26.12	26.34	450168
2022-02-03	26.05	26.33	25.91	25.95	419200
2022-02-04	25.96	26.13	25.57	25.96	378722
2022-02-07	25.99	26.19	25.87	26.01	366250
2022-02-08	26.04	26.46	26.04	26.43	451982
2022-02-09	26.67	26.80	26.66	26.79	435144
2022-02-10	26.45	27.02	26.31	26.45	458264
2022-02-11	26.50	26.74	26.07	26.27	498754
2022-02-14	26.29	26.46	25.99	26.16	861890
2022-02-15	26.40	26.78	26.40	26.78	397458
2022-02-16	26.69	26.94	26.64	26.85	376736
2022-02-17	26.66	26.71	26.32	26.38	322572
2022-02-18	26.33	26.55	26.14	26.22	376036
2022-02-22	26.13	26.28	25.71	25.87	523628
2022-02-23	26.08	26.15	25.46	25.50	439626
2022-02-24	24.86	25.88	24.86	25.82	1531746
2022-02-25	25.94	26.50	25.86	26.49	643194
2022-02-28	26.28	26.66	26.23	26.53	487208
2022-03-01	26.49	26.59	25.78	25.95	474080
2022-03-02	26.15	26.80	26.15	26.69	463984
2022-03-03	26.81	26.81	26.31	26.54	353050
2022-03-04	26.29	26.30	25.91	26.16	542572
2022-03-07	26.22	26.22	25.36	25.40	443748
2022-03-08	25.47	26.05	25.38	25.52	355602
2022-03-09	25.89	26.19	25.89	26.06	373796
2022-03-10	25.75	26.10	25.71	26.07	273000
2022-03-11	26.25	26.31	25.81	25.85	411358
2022-03-14	25.93	25.93	25.46	25.56	242232
2022-03-15	25.63	25.91	25.60	25.89	383948
2022-03-16	26.10	26.50	25.89	26.50	328300
2022-03-17	26.41	26.74	26.32	26.72	254654
2022-03-18	26.60	26.90	26.51	26.87	343248
2022-03-21	26.90	27.04	26.64	26.79	267890
2022-03-22	26.93	27.16	26.80	26.91	267728
2022-03-23	26.83	26.86	26.49	26.51	308376
2022-03-24	26.60	26.74	26.43	26.72	280150
2022-03-25	26.78	26.96	26.70	26.96	244462
2022-03-28	26.87	26.87	26.59	26.85	244892
2022-03-29	27.04	27.51	27.04	27.45	369370
2022-03-30	27.42	27.44	26.91	27.03	317510
2022-03-31	26.99	27.18	26.72	26.73	333318
2022-04-01	26.88	26.97	26.66	26.91	444872
2022-04-04	26.96	26.96	26.63	26.85	312778
2022-04-05	26.85	26.95	26.25	26.32	298298
2022-04-06	26.12	26.13	25.86	25.99	542576
2022-04-07	26.01	26.01	25.58	25.90	247634
2022-04-08	25.89	26.13	25.78	25.89	273396
2022-04-11	25.76	26.08	25.72	25.74	259984
2022-04-12	25.99	26.30	25.77	25.86	278212
2022-04-13	25.98	26.37	25.98	26.34	264210
2022-04-14	26.37	26.48	26.22	26.22	246586
2022-04-18	26.25	26.32	26.07	26.19	364510
2022-04-19	26.17	26.74	26.17	26.68	264256
2022-04-20	26.87	26.99	26.78	26.84	247352
2022-04-21	27.08	27.13	26.29	26.40	285650
2022-04-22	26.27	26.29	25.66	25.67	296950
2022-04-25	25.45	25.76	25.09	25.74	1072026
2022-04-26	25.55	25.63	25.06	25.08	3957518
2022-04-27	25.13	25.40	24.93	25.10	14810430
2022-04-28	25.35	25.73	24.91	25.61	12537962
2022-04-29	25.51	25.67	24.84	24.87	7695232
2022-05-02	24.85	25.13	24.46	24.97	2521852
2022-05-03	25.01	25.32	24.91	25.23	622184
2022-05-04	25.32	25.89	24.99	25.85	535810
2022-05-05	25.62	25.62	24.73	24.99	940580
2022-05-06	24.87	24.97	24.44	24.72	1920514
2022-05-09	24.33	24.43	23.74	23.83	2019250
2022-05-10	24.14	24.20	23.29	23.73	923610
2022-05-11	23.77	24.16	23.32	23.37	948118
2022-05-12	23.23	23.71	23.12	23.56	1630032
2022-05-13	23.88	24.30	23.85	24.16	616778
2022-05-16	24.06	24.26	23.93	24.06	752616
2022-05-17	24.50	24.78	24.36	24.77	475366
2022-05-18	24.52	24.58	23.89	24.00	498780
2022-05-19	23.81	24.21	23.76	23.93	896542
2022-05-20	24.19	24.19	23.30	23.79	526892
2022-05-23	24.03	24.18	23.74	24.06	1106296
2022-05-24	23.88	23.89	23.34	23.78	1163284
2022-05-25	23.71	24.42	23.71	24.32	514310
2022-05-26	24.48	24.96	24.48	24.82	1224352
2022-05-27	24.97	25.38	24.97	25.38	495952
2022-05-31	25.30	25.30	24.99	25.14	670684
2022-06-01	25.27	25.27	24.71	25.08	807150
2022-06-02	25.08	25.56	25.08	25.54	421208
2022-06-03	25.36	25.41	25.20	25.33	1193378
2022-06-06	25.57	25.59	25.37	25.50	348122
2022-06-07	25.30	25.80	25.28	25.78	396692
2022-06-08	25.70	25.70	25.26	25.36	261622
2022-06-09	25.23	25.28	24.89	24.90	416596
2022-06-10	24.49	24.60	24.15	24.24	3831984
2022-06-13	23.61	23.68	23.00	23.08	6220530
2022-06-14	23.19	23.27	22.82	23.03	1879624
2022-06-15	23.25	23.57	22.96	23.29	639664
2022-06-16	22.79	22.79	22.04	22.14	3830300
2022-06-17	22.22	22.53	22.00	22.26	619620
2022-06-21	22.60	22.82	22.41	22.50	867000
2022-06-22	22.17	22.53	22.17	22.38	587146
2022-06-23	22.43	22.50	22.13	22.45	843536
2022-06-24	22.63	23.25	22.63	23.23	687228
2022-06-27	23.35	23.51	23.18	23.39	985556
2022-06-28	23.57	23.74	23.04	23.06	758766
2022-06-29	23.11	23.11	22.61	22.80	1158770
2022-06-30	22.50	22.85	22.31	22.63	1150054
2022-07-01	22.60	22.95	22.39	22.91	829588
2022-07-05	22.52	22.82	22.17	22.82	936258
2022-07-06	22.78	22.92	22.33	22.59	414238
2022-07-07	22.80	23.08	22.80	23.04	304800
2022-07-08	22.99	23.12	22.77	22.94	406588
2022-07-11	22.77	22.88	22.59	22.63	1910348
2022-07-12	22.57	22.85	22.48	22.60	452518
2022-07-13	22.33	22.64	22.22	22.55	1386098
2022-07-14	22.23	22.31	22.00	22.31	2989782
2022-07-15	22.59	22.77	22.31	22.75	506700
2022-07-18	22.99	23.15	22.75	22.79	953310
2022-07-19	23.09	23.62	23.09	23.61	590634
2022-07-20	23.59	23.92	23.49	23.88	347792
2022-07-21	23.76	23.93	23.52	23.92	297430
2022-07-22	23.97	24.04	23.56	23.72	341456
2022-07-25	23.78	23.96	23.65	23.92	423722
2022-07-26	23.87	23.87	23.68	23.76	562784
2022-07-27	23.92	24.34	23.87	24.27	341074
2022-07-28	24.37	24.58	24.12	24.57	334346
2022-07-29	24.62	24.85	24.52	24.78	551118
2022-08-01	24.59	24.94	24.42	24.81	592438
2022-08-02	24.75	24.89	24.58	24.62	427592
2022-08-03	24.75	24.89	24.61	24.82	575698
2022-08-04	24.82	24.83	24.63	24.66	321322
2022-08-05	24.44	24.76	24.40	24.73	334816
2022-08-08	24.89	25.14	24.87	24.96	324358
2022-08-09	24.90	24.90	24.62	24.71	336592
2022-08-10	25.14	25.31	25.09	25.28	323592
2022-08-11	25.52	25.73	25.44	25.49	351722
2022-08-12	25.59	25.90	25.51	25.89	503028
2022-08-15	25.67	25.95	25.61	25.94	492104
2022-08-16	25.92	26.21	25.90	26.12	528036
2022-08-17	25.88	25.92	25.60	25.76	397814
2022-08-18	25.81	26.00	25.75	25.98	332368
2022-08-19	25.76	25.77	25.43	25.51	371178
2022-08-22	25.18	25.18	24.92	24.97	297014
2022-08-23	25.05	25.24	24.95	24.96	585028
2022-08-24	24.98	25.13	24.90	25.05	382012
2022-08-25	25.18	25.47	25.09	25.47	343638
2022-08-26	25.48	25.48	24.69	24.72	363344
2022-08-29	24.51	24.71	24.46	24.53	549104
2022-08-30	24.58	24.58	24.06	24.15	638890
2022-08-31	24.20	24.20	23.91	23.92	498922
2022-09-01	23.73	23.73	23.39	23.66	794614
2022-09-02	23.99	24.01	23.45	23.55	479294
2022-09-06	23.66	23.66	23.22	23.34	705710
2022-09-07	23.26	23.79	23.21	23.74	423162
2022-09-08	23.59	23.85	23.39	23.84	352240
2022-09-09	24.06	24.37	24.05	24.34	366994
2022-09-12	24.51	24.71	24.48	24.65	312986
2022-09-13	24.12	24.18	23.63	23.69	333522
2022-09-14	23.77	23.77	23.44	23.72	366256
2022-09-15	23.58	23.90	23.45	23.51	430136
2022-09-16	23.21	23.29	22.99	23.27	722570
2022-09-19	23.02	23.56	23.02	23.55	413986
2022-09-20	23.35	23.35	23.00	23.06	618322
2022-09-21	23.25	23.40	22.76	22.76	463550
2022-09-22	22.73	22.73	22.20	22.25	1911400
2022-09-23	21.95	21.96	21.44	21.70	7317974
2022-09-26	21.63	21.93	21.30	21.37	704350
2022-09-27	21.61	21.74	21.18	21.35	2470376
2022-09-28	21.48	22.03	21.40	21.92	685676
2022-09-29	21.69	21.69	21.19	21.41	3169804
2022-09-30	21.35	21.75	21.24	21.26	696854
2022-10-03	21.52	21.99	21.35	21.86	764048
2022-10-04	22.26	22.76	22.26	22.74	560120
2022-10-05	22.42	22.70	22.25	22.60	543940
2022-10-06	22.53	22.72	22.38	22.45	649532
2022-10-07	22.25	22.25	21.79	21.91	656224
2022-10-10	21.96	22.03	21.71	21.85	502258
2022-10-11	21.75	22.10	21.54	21.86	548716
2022-10-12	21.86	21.90	21.64	21.77	384096
2022-10-13	21.39	22.37	21.25	22.25	389142
2022-10-14	22.45	22.56	21.80	21.82	303696
2022-10-17	22.23	22.50	22.23	22.42	452470
2022-10-18	22.89	23.03	22.55	22.77	579584
2022-10-19	22.55	22.68	22.21	22.43	355032
2022-10-20	22.48	22.71	22.08	22.15	292800
2022-10-21	22.17	22.67	22.12	22.63	388144
2022-10-24	22.73	22.82	22.52	22.77	666716
2022-10-25	22.79	23.38	22.76	23.32	354898
2022-10-26	23.38	23.77	23.28	23.41	466042
2022-10-27	23.57	23.76	23.42	23.44	641746
2022-10-28	23.50	23.95	23.38	23.94	453136
2022-10-31	23.83	24.06	23.77	23.96	477470
2022-11-01	24.25	24.25	23.96	24.07	564472
2022-11-02	24.00	24.14	23.29	23.30	348858
2022-11-03	23.06	23.34	22.83	23.19	423062
2022-11-04	23.57	23.69	23.19	23.58	538682
2022-11-07	23.69	23.81	23.52	23.79	415438
2022-11-08	23.83	24.07	23.60	23.79	331872
2022-11-09	23.61	23.69	23.21	23.23	482158
2022-11-10	24.13	24.58	24.11	24.58	656540
2022-11-11	24.68	24.93	24.60	24.75	400278
2022-11-14	24.66	24.87	24.49	24.51	594876
2022-11-15	24.88	25.07	24.70	24.87	407860
2022-11-16	24.71	24.71	24.40	24.44	313694
2022-11-17	24.11	24.33	24.03	24.32	438896
2022-11-18	24.59	24.65	24.32	24.51	438442
2022-11-21	24.37	24.45	24.25	24.42	372290
2022-11-22	24.55	24.73	24.50	24.73	369102
2022-11-23	24.69	24.81	24.59	24.75	309574
2022-11-25	24.74	24.89	24.70	24.83	174242
2022-11-28	24.61	24.67	24.28	24.34	301486
2022-11-29	24.37	24.55	24.37	24.45	403548
2022-11-30	24.52	25.06	24.23	25.06	493236
2022-12-01	25.17	25.22	24.91	24.97	394730
2022-12-02	24.64	25.12	24.64	25.02	546482
2022-12-05	24.89	24.89	24.33	24.39	590336
2022-12-06	24.39	24.41	24.00	23.99	516240
2022-12-07	23.98	24.11	23.84	23.86	433886
2022-12-08	24.01	24.20	23.90	24.04	478666
2022-12-09	23.96	24.03	23.76	23.76	402150
2022-12-12	23.85	24.06	23.70	24.05	1213928
2022-12-13	24.73	24.83	24.06	24.17	583904
2022-12-14	24.18	24.37	23.88	24.06	567122
2022-12-15	23.79	23.79	23.43	23.47	882218
2022-12-16	23.25	23.32	23.08	23.27	633578
2022-12-19	23.25	23.30	22.92	23.01	538884
2022-12-20	22.99	23.23	22.93	23.10	804794
2022-12-21	23.31	23.57	23.31	23.49	681836
2022-12-22	23.36	23.36	22.80	23.20	491448
2022-12-23	23.21	23.40	23.09	23.40	540110
2022-12-27	23.39	23.47	23.23	23.37	380580
2022-12-28	23.37	23.45	22.95	22.95	599872
2022-12-29	23.11	23.51	23.11	23.47	373312
2022-12-30	23.24	23.42	23.19	23.36	599928
2023-01-03	23.55	23.73	23.15	23.34	755862
2023-01-04	23.50	23.81	23.50	23.68	344640
2023-01-05	23.57	23.57	23.32	23.48	458140
2023-01-06	23.70	24.10	23.62	24.07	383176
2023-01-09	24.21	24.40	24.10	24.10	393392
2023-01-10	24.09	24.44	24.03	24.42	360310
2023-01-11	24.54	24.75	24.54	24.75	365090
2023-01-12	24.90	25.06	24.67	25.05	364842
2023-01-13	24.89	25.20	24.84	25.16	278712
2023-01-17	25.16	25.26	25.08	25.14	512898
2023-01-18	25.26	25.35	24.75	24.76	402350
2023-01-19	24.62	24.66	24.40	24.53	439086
2023-01-20	24.65	24.99	24.50	24.98	309996
2023-01-23	25.09	25.39	24.99	25.29	472972
2023-01-24	25.15	25.29	25.01	25.17	410688
2023-01-25	24.97	25.30	24.86	25.28	642234
2023-01-26	25.46	25.50	25.18	25.46	382646
2023-01-27	25.41	25.66	25.36	25.58	249866
2023-01-30	25.36	25.58	25.30	25.30	280398
2023-01-31	25.38	25.98	25.38	25.98	527630
2023-02-01	25.90	26.54	25.79	26.38	416014
2023-02-02	26.56	26.92	26.50	26.82	517750
2023-02-03	26.58	26.86	26.55	26.63	371268
2023-02-06	26.43	26.50	26.16	26.29	563640
2023-02-07	26.21	26.55	26.04	26.47	329554
2023-02-08	26.35	26.43	26.10	26.17	392896
2023-02-09	26.37	26.44	25.76	25.81	548680
2023-02-10	25.70	25.87	25.64	25.83	361224
2023-02-13	25.88	26.19	25.75	26.19	329560
2023-02-14	26.01	26.30	25.86	26.11	415338
2023-02-15	26.00	26.40	25.92	26.38	519298
2023-02-16	26.14	26.46	26.02	26.21	277956
2023-02-17	26.14	26.25	25.99	26.21	385352
2023-02-21	25.91	25.97	25.48	25.50	541114
2023-02-22	25.56	25.74	25.48	25.59	544312
2023-02-23	25.75	25.85	25.40	25.73	342224
2023-02-24	25.41	25.58	25.30	25.53	419904
2023-02-27	25.76	25.91	25.58	25.64	314538
2023-02-28	25.69	25.84	25.57	25.57	313314
2023-03-01	25.61	25.73	25.52	25.68	292662
2023-03-02	25.48	25.84	25.41	25.80	265336
2023-03-03	25.95	26.15	25.77	26.13	309378
2023-03-06	26.14	26.14	25.59	25.67	313888
2023-03-07	25.70	25.72	25.32	25.38	370438
2023-03-08	25.42	25.53	25.24	25.41	431002
2023-03-09	25.52	25.52	24.77	24.79	431384
2023-03-10	24.66	24.67	23.91	24.13	769148
2023-03-13	23.64	24.01	23.39	23.60	845648
2023-03-14	24.23	24.36	23.75	24.00	389372
2023-03-15	23.41	23.56	23.14	23.54	924174
2023-03-16	23.34	23.98	23.16	23.88	653756
2023-03-17	23.65	23.65	23.19	23.27	454936
2023-03-20	23.40	23.81	23.39	23.55	517648
2023-03-21	23.95	24.09	23.87	23.90	430730
2023-03-22	23.90	23.97	23.27	23.27	294370
2023-03-23	23.48	23.67	22.92	23.11	417404
2023-03-24	22.92	23.32	22.75	23.32	732094
2023-03-27	23.61	23.69	23.42	23.58	739152
2023-03-28	23.51	23.73	23.50	23.62	262572
2023-03-29	23.85	23.88	23.67	23.85	2741338
2023-03-30	24.08	24.12	23.84	23.90	457516
2023-03-31	24.09	24.36	24.07	24.34	452966
2023-04-03	24.40	24.47	24.12	24.33	476158
2023-04-04	24.39	24.39	23.75	23.88	410242
2023-04-05	23.79	23.79	23.53	23.64	442516
2023-04-06	23.64	23.74	23.51	23.65	499742
2023-04-10	23.60	23.95	23.57	23.95	637316
2023-04-11	24.01	24.26	24.00	24.15	554682
2023-04-12	24.34	24.38	23.94	23.97	499152
2023-04-13	24.06	24.22	23.96	24.17	378600
2023-04-14	24.18	24.33	23.85	23.99	479134
2023-04-17	24.02	24.20	23.98	24.18	376256
2023-04-18	24.30	24.31	23.99	24.12	440896
2023-04-19	23.99	24.23	23.94	24.19	347588
2023-04-20	24.04	24.16	23.94	24.05	351052
2023-04-21	24.10	24.10	23.85	24.00	1679748
2023-04-24	23.99	24.13	23.90	24.01	300162
2023-04-25	23.79	23.79	23.43	23.43	491666
2023-04-26	23.37	23.49	23.17	23.22	779324
2023-04-27	23.34	23.63	23.26	23.61	422944
2023-04-28	23.57	23.93	23.57	23.88	445864
2023-05-01	23.86	24.10	23.80	23.84	539658
2023-05-02	23.73	23.73	23.09	23.41	580760
2023-05-03	23.47	23.78	23.35	23.37	326772
2023-05-04	23.21	23.21	22.85	23.03	869634
2023-05-05	23.36	23.60	23.36	23.52	373588
2023-05-08	23.64	23.67	23.37	23.48	316652
2023-05-09	23.36	23.45	23.20	23.34	348826
2023-05-10	23.62	23.63	23.11	23.35	316622
2023-05-11	23.21	23.23	23.09	23.20	659070
2023-05-12	23.31	23.33	23.00	23.14	311434
2023-05-15	23.24	23.47	23.20	23.41	409632
2023-05-16	23.28	23.28	23.05	23.06	748378
2023-05-17	23.21	23.61	23.14	23.59	457042
2023-05-18	23.54	23.81	23.43	23.76	346522
2023-05-19	23.89	23.93	23.50	23.60	897516
2023-05-22	23.64	23.88	23.54	23.77	461054
2023-05-23	23.73	24.02	23.64	23.66	529830
2023-05-24	23.56	23.58	23.32	23.38	441366
2023-05-25	23.36	23.43	23.09	23.28	480882
2023-05-26	23.35	23.58	23.30	23.55	412168
2023-05-30	23.65	23.65	23.36	23.46	436800
2023-05-31	23.32	23.36	22.96	23.12	495746
2023-06-01	23.17	23.42	23.02	23.36	413980
2023-06-02	23.67	24.30	23.67	24.29	435082
2023-06-05	24.23	24.06	23.76	24.29	371270
2023-06-06	23.87	24.62	23.87	24.55	675486
2023-06-07	24.71	25.13	24.71	25.10	426430
2023-06-08	25.04	25.05	24.78	24.97	310486
2023-06-09	24.98	24.98	24.71	24.77	381286
2023-06-12	24.83	24.97	24.68	24.92	354782
2023-06-13	25.02	25.28	24.97	25.16	437308
2023-06-14	25.20	25.33	24.80	24.95	548568
2023-06-15	24.86	25.18	24.86	25.16	525670
2023-06-16	25.28	25.28	24.89	25.04	374990
2023-06-20	24.95	24.95	24.72	24.76	407878
2023-06-21	24.67	24.85	24.56	24.71	407804
2023-06-22	24.65	24.65	24.39	24.51	383796
2023-06-23	24.20	24.37	24.09	24.14	501898
2023-06-26	24.13	24.47	24.13	24.34	400022
2023-06-27	24.37	24.79	24.29	24.74	648008
2023-06-28	24.67	24.78	24.55	24.77	360038
2023-06-29	24.80	25.16	24.80	25.16	430920
2023-06-30	25.40	25.40	25.18	25.23	388188
2023-07-03	25.24	25.44	25.21	25.42	379616
2023-07-05	25.31	25.31	25.03	25.10	430732
2023-07-06	24.85	24.85	24.48	24.77	448520
2023-07-07	24.79	25.29	24.79	25.11	338360
2023-07-10	25.04	25.44	25.04	25.39	449408
2023-07-11	25.49	25.71	25.46	25.70	388276
2023-07-12	26.02	26.07	25.87	25.93	528126
2023-07-13	26.06	26.11	25.90	26.09	672084
2023-07-14	26.12	26.12	25.68	25.86	445566
2023-07-17	25.84	26.10	25.78	26.02	467220
2023-07-18	26.05	26.40	26.02	26.37	457790
2023-07-19	26.44	26.58	26.40	26.57	448974
2023-07-20	26.58	26.58	26.27	26.41	389032
2023-07-21	26.56	26.56	26.26	26.27	477806
2023-07-24	26.30	26.49	26.28	26.42	396876
2023-07-25	26.36	26.54	26.34	26.41	512234
2023-07-26	26.40	26.70	26.39	26.64	354400
2023-07-27	26.82	26.82	26.24	26.33	461782
2023-07-28	26.59	26.62	26.44	26.55	370364
2023-07-31	26.62	26.80	26.60	26.79	469946
2023-08-01	26.63	26.75	26.49	26.73	415420
2023-08-02	26.42	26.47	26.27	26.38	1391096
2023-08-03	26.34	26.47	26.13	26.34	532974
2023-08-04	26.48	26.62	26.30	26.36	494208
2023-08-07	26.43	26.57	26.34	26.56	356686
2023-08-08	26.26	26.39	26.02	26.36	411702
2023-08-09	26.35	26.35	26.05	26.15	576512
2023-08-10	26.25	26.46	25.92	26.04	577558
2023-08-11	25.96	26.11	25.93	26.02	337328
2023-08-14	25.93	25.94	25.71	25.94	728736
2023-08-15	25.74	25.76	25.57	25.57	360718
2023-08-16	25.55	25.69	25.26	25.26	478304
2023-08-17	25.36	25.38	25.02	25.02	362324
2023-08-18	24.87	25.22	24.81	25.16	404006
2023-08-21	25.18	25.21	24.92	25.05	390554
2023-08-22	25.15	25.19	24.91	24.96	317742
2023-08-23	25.00	25.27	24.91	25.23	535586
2023-08-24	25.21	25.40	24.99	25.01	447008
2023-08-25	25.11	25.17	24.78	25.01	429216
2023-08-28	25.16	25.41	25.16	25.28	447204
2023-08-29	25.28	25.62	25.17	25.62	426190
2023-08-30	25.59	25.80	25.55	25.74	436590
2023-08-31	25.75	25.85	25.65	25.65	412540
2023-09-01	25.88	26.05	25.85	25.97	596472
2023-09-05	25.84	25.84	25.31	25.31	781200
2023-09-06	25.34	25.47	25.07	25.22	392066
2023-09-07	25.07	25.14	24.88	24.98	589744
2023-09-08	25.02	25.02	24.85	24.93	347322
2023-09-11	25.10	25.13	24.94	24.98	473294
2023-09-12	24.93	25.07	24.88	24.96	349112
2023-09-13	24.94	24.98	24.71	24.78	392934
2023-09-14	24.99	25.25	24.99	25.25	457726
2023-09-15	25.15	25.17	24.90	25.01	503062
2023-09-18	25.06	25.06	24.85	24.86	534480
2023-09-19	24.89	24.98	24.73	24.73	511374
2023-09-20	24.87	25.01	24.59	24.60	487168
2023-09-21	24.45	24.45	24.23	24.23	1016654
2023-09-22	24.30	24.36	24.16	24.17	526110
2023-09-25	24.04	24.32	24.00	24.29	711862
2023-09-26	24.09	24.24	23.88	23.88	1078474
2023-09-27	24.06	24.20	23.89	24.06	543922
2023-09-28	24.10	24.43	24.10	24.31	422798
2023-09-29	24.53	24.53	24.20	24.25	478388
2023-10-02	24.22	24.25	23.83	23.95	644600
2023-10-03	23.81	23.86	23.43	23.51	856996
2023-10-04	23.53	23.63	23.30	23.58	692404
2023-10-05	23.52	23.64	23.40	23.55	457306
2023-10-06	23.43	23.85	23.30	23.74	557996
2023-10-09	23.59	23.97	23.57	23.88	544332
2023-10-10	23.99	24.32	23.98	24.18	379924
2023-10-11	24.23	24.38	24.07	24.25	321966
2023-10-12	24.28	24.28	23.65	23.80	563014
2023-10-13	23.90	23.90	23.48	23.54	473194
2023-10-16	23.76	24.01	23.70	23.95	572786
2023-10-17	23.82	24.43	23.82	24.23	535846
2023-10-18	24.09	24.09	23.70	23.72	517074
2023-10-19	23.71	23.86	23.34	23.39	708480
2023-10-20	23.42	23.42	23.09	23.09	719176
2023-10-23	22.97	23.20	22.87	22.88	1067176
2023-10-24	23.04	23.18	22.89	23.03	700442
2023-10-25	22.89	22.90	22.64	22.66	2015040
2023-10-26	22.73	22.95	22.63	22.78	851204
2023-10-27	22.83	22.83	22.43	22.49	1093162
2023-10-30	22.72	22.86	22.52	22.70	828160
2023-10-31	22.77	22.90	22.67	22.88	1627658
2023-11-01	22.84	22.98	22.63	22.97	664490
2023-11-02	23.26	23.62	23.26	23.62	938746
2023-11-03	23.96	24.37	23.96	24.24	550738
2023-11-06	24.23	24.23	23.84	23.97	531472
2023-11-07	23.87	23.95	23.74	23.84	716010
2023-11-08	23.84	23.88	23.58	23.68	690948
2023-11-09	23.81	23.81	23.33	23.37	662304
2023-11-10	23.50	23.68	23.33	23.65	837708
2023-11-13	23.52	23.67	23.43	23.57	948164
2023-11-14	24.19	24.78	24.19	24.77	772998
2023-11-15	24.77	25.18	24.77	24.87	657878
2023-11-16	24.79	24.85	24.43	24.54	626284
2023-11-17	24.70	24.81	24.67	24.79	1109092
2023-11-20	24.81	24.92	24.67	24.88	560320
2023-11-21	24.75	24.79	24.63	24.66	809710
2023-11-22	24.77	24.91	24.69	24.78	629770
2023-11-24	24.75	24.93	24.75	24.90	341788
2023-11-27	24.76	24.88	24.65	24.83	504496
2023-11-28	24.79	24.91	24.64	24.77	679636
2023-11-29	24.97	25.23	24.88	24.92	651040
2023-11-30	25.03	25.06	24.81	24.99	1077010
2023-12-01	24.94	25.74	24.83	25.71	702082
2023-12-04	25.65	25.98	25.61	25.98	1205398
2023-12-05	25.88	25.88	25.54	25.47	679258
2023-12-06	25.68	25.94	25.41	25.43	931394
2023-12-07	25.45	25.67	25.37	25.66	772708
2023-12-08	25.62	25.90	25.62	25.81	779006
2023-12-11	25.80	25.96	25.77	25.94	700176
2023-12-12	25.90	25.95	25.72	25.86	703924
2023-12-13	25.93	26.68	25.69	26.68	894450
2023-12-14	27.08	27.56	27.08	27.38	747138
2023-12-15	27.44	27.44	27.01	27.09	969928
2023-12-18	27.25	27.29	27.08	27.11	831634
2023-12-19	27.27	27.64	27.27	27.62	859448
2023-12-20	27.55	27.87	27.15	27.15	971476
2023-12-21	27.46	27.59	27.30	27.58	739596
2023-12-22	27.71	27.91	27.59	27.73	785112
2023-12-26	27.83	28.08	27.74	28.00	700016
2023-12-27	28.07	28.15	27.93	28.06	580696
2023-12-28	27.93	28.08	27.91	28.02	560512
2023-12-29	27.95	28.00	27.64	27.68	472990
2024-01-02	27.49	27.76	27.40	27.55	671858
2024-01-03	27.25	27.25	26.77	26.80	772244
2024-01-04	26.84	26.91	26.71	26.73	1075782
2024-01-05	26.59	27.00	26.55	26.68	669672
2024-01-08	26.70	27.08	26.60	27.08	693630
2024-01-09	26.78	26.88	26.65	26.78	739430
2024-01-10	26.77	26.93	26.63	26.89	651872
2024-01-11	26.81	26.81	26.43	26.74	841802
2024-01-12	27.00	27.12	26.62	26.70	780770
2024-01-16	26.48	26.55	26.32	26.43	770522
2024-01-17	26.13	26.27	25.98	26.18	965268
2024-01-18	26.34	26.41	26.07	26.39	729908
2024-01-19	26.46	26.71	26.25	26.67	559356
2024-01-22	26.89	27.17	26.89	27.14	773396
2024-01-23	27.32	27.38	26.95	27.04	614136
2024-01-24	27.34	27.34	26.79	26.84	628404
2024-01-25	27.15	27.21	26.83	27.06	548296
2024-01-26	27.14	27.28	27.01	27.09	523630
2024-01-29	27.09	27.40	26.99	27.40	822744
2024-01-30	27.29	27.37	27.18	27.23	717762
2024-01-31	27.15	27.33	26.57	26.58	1974736
2024-02-01	26.75	26.94	26.39	26.94	625742
2024-02-02	26.70	26.95	26.49	26.82	1005230
2024-02-05	26.57	26.57	26.21	26.41	802582
2024-02-06	26.42	26.64	26.32	26.60	592752
2024-02-07	26.68	26.71	26.45	26.62	951216
2024-02-08	26.63	26.94	26.53	26.93	746240
2024-02-09	26.98	27.18	26.84	27.17	610162
2024-02-12	27.24	27.67	27.24	27.58	670082
2024-02-13	26.80	26.90	26.42	26.64	760298
2024-02-14	26.96	27.19	26.76	27.13	518898
2024-02-15	27.30	27.79	27.30	27.79	703034
2024-02-16	27.48	27.71	27.39	27.43	621808
2024-02-20	27.16	27.25	27.07	27.15	722970
2024-02-21	27.09	27.14	26.93	27.14	544966
2024-02-22	27.25	27.34	27.13	27.30	549132
2024-02-23	27.31	27.46	27.20	27.35	582534
2024-02-26	27.32	27.48	27.19	27.33	626476
2024-02-27	27.48	27.55	27.41	27.51	519444
2024-02-28	27.32	27.51	27.25	27.36	387308
2024-02-29	27.64	27.80	27.44	27.62	546598
2024-03-01	27.66	27.79	27.41	27.76	482468
2024-03-04	27.86	27.95	27.71	27.75	660590
2024-03-05	27.64	27.80	27.52	27.63	434836
2024-03-06	27.84	27.84	27.63	27.74	495182
2024-03-07	27.89	28.08	27.89	27.93	494372
2024-03-08	28.14	28.35	27.84	27.93	483774
2024-03-11	27.82	27.90	27.67	27.80	509658
2024-03-12	27.83	27.89	27.62	27.78	820146
2024-03-13	27.79	27.99	27.78	27.85	879600
2024-03-14	27.82	27.82	27.20	27.39	1376768
2024-03-15	27.33	27.55	27.30	27.41	638848
2024-03-18	27.49	27.49	27.30	27.32	532368
2024-03-19	27.23	27.52	27.23	27.40	539628
2024-03-20	27.35	27.99	27.28	27.89	620236
2024-03-21	28.00	28.26	28.00	28.19	706414
2024-03-22	28.22	28.25	27.86	27.87	622726
2024-03-25	27.95	28.07	27.87	27.87	591356
2024-03-26	28.04	28.05	27.80	27.83	674104
2024-03-27	27.99	28.40	27.99	28.40	689936
2024-03-28	28.42	28.65	28.42	28.52	786752
2024-04-01	28.60	28.60	28.22	28.22	779532
2024-04-02	27.95	27.95	27.66	27.81	572666
2024-04-03	27.71	28.00	27.70	27.94	511182
2024-04-04	28.22	28.27	27.64	27.71	563782
2024-04-05	27.68	27.94	27.61	27.83	1029822
2024-04-08	27.99	28.11	27.91	28.05	481056
2024-04-09	28.11	28.23	27.92	28.14	502130
2024-04-10	27.51	27.67	27.22	27.35	597574
2024-04-11	27.52	27.58	27.25	27.52	580158
2024-04-12	27.38	27.43	26.96	27.07	598276
2024-04-15	27.21	27.32	26.66	26.78	695394
2024-04-16	26.60	26.76	26.42	26.61	1205352
2024-04-17	26.79	26.84	26.41	26.41	433594
2024-04-18	26.50	26.78	26.38	26.48	688278
2024-04-19	26.40	26.71	26.40	26.64	574990
2024-04-22	26.78	27.01	26.61	26.89	596802
2024-04-23	26.90	27.40	26.87	27.34	541992
2024-04-24	27.26	27.34	27.07	27.24	367858
2024-04-25	26.95	27.14	26.78	27.09	414664
2024-04-26	27.10	27.32	27.07	27.23	483898
2024-04-29	27.31	27.44	27.25	27.37	434600
2024-04-30	27.18	27.22	26.84	26.86	476484
2024-05-01	26.87	27.37	26.77	26.88	715344
2024-05-02	27.17	27.37	26.94	27.34	457952
2024-05-03	27.74	27.81	27.46	27.57	500578
2024-05-06	27.75	27.88	27.73	27.87	1340278
2024-05-07	27.90	28.03	27.85	27.88	560732
2024-05-08	27.67	27.82	27.62	27.79	405968
2024-05-09	27.88	28.13	27.79	28.13	643140
2024-05-10	28.20	28.21	27.93	28.02	540868
2024-05-13	28.26	28.40	28.14	28.18	546426
2024-05-14	28.51	28.61	28.32	28.49	467114
2024-05-15	28.77	28.77	28.49	28.61	532698
2024-05-16	28.53	28.58	28.43	28.44	452564
2024-05-17	28.43	28.46	28.35	28.42	471426
2024-05-20	28.41	28.56	28.40	28.40	487690
2024-05-21	28.31	28.40	28.31	28.36	445382
2024-05-22	28.25	28.32	28.03	28.15	463348
2024-05-23	28.24	28.24	27.61	27.68	486744
2024-05-24	27.89	27.95	27.78	27.93	428370
2024-05-28	28.03	28.09	27.75	27.87	492754
2024-05-29	27.53	27.56	27.45	27.49	459332
2024-05-30	27.63	27.85	27.60	27.81	559952
2024-05-31	27.91	28.12	27.79	28.11	705872
2024-06-03	28.37	28.37	27.84	28.03	498946
2024-06-04	27.85	27.86	27.63	27.63	575930
2024-06-05	27.81	27.93	27.62	27.92	470220
2024-06-06	27.85	27.93	27.72	27.83	392342
2024-06-07	27.55	27.69	27.41	27.46	651950
2024-06-10	27.28	27.48	27.16	27.45	497800
2024-06-11	27.26	27.37	27.07	27.33	500910
2024-06-12	27.93	28.12	27.61	27.69	733338
2024-06-13	27.64	27.65	27.27	27.41	537326
2024-06-14	27.17	27.21	26.92	27.07	714832
2024-06-17	27.00	27.31	26.92	27.29	535078
2024-06-18	27.30	27.44	27.27	27.39	577908
2024-06-20	27.34	27.48	27.24	27.30	537880
2024-06-21	27.29	27.34	27.15	27.33	505408
2024-06-24	27.36	27.64	27.36	27.46	641594
2024-06-25	27.42	27.42	27.16	27.16	977252
2024-06-26	27.05	27.15	26.97	27.13	521530
2024-06-27	27.15	27.25	27.08	27.24	458298
2024-06-28	27.43	27.58	27.24	27.46	491282
2024-07-01	27.53	27.55	27.10	27.19	877752
2024-07-02	27.22	27.36	27.19	27.33	556250
2024-07-03	27.42	27.51	27.34	27.35	363888
2024-07-05	27.36	27.36	27.11	27.15	416786
2024-07-08	27.31	27.44	27.25	27.30	432104
2024-07-09	27.24	27.32	27.09	27.13	514638
2024-07-10	27.26	27.43	27.18	27.42	501902
2024-07-11	27.82	28.28	27.78	28.25	759498
2024-07-12	28.44	28.68	28.42	28.48	1493906
2024-07-15	28.65	29.06	28.62	28.89	656462
2024-07-16	29.06	29.80	29.06	29.78	789466
2024-07-17	29.52	30.01	29.52	29.56	701620
2024-07-18	29.50	29.92	29.04	29.16	532180
2024-07-19	29.17	29.23	28.90	29.00	243892
2024-07-22	29.10	29.45	28.83	29.43	734870
2024-07-23	29.29	29.76	29.28	29.64	629190
2024-07-24	29.51	29.74	29.04	29.06	734084
2024-07-25	29.09	29.81	29.07	29.39	760534
2024-07-26	29.77	29.92	29.58	29.86	478634
2024-07-29	29.94	30.02	29.62	29.69	542034
2024-07-30	29.75	29.95	29.63	29.80	608270
2024-07-31	29.96	30.50	29.73	29.97	626484
2024-08-01	29.95	30.03	28.88	29.08	725292
2024-08-02	28.35	28.43	27.94	28.20	861640
2024-08-05	26.96	27.66	26.69	27.37	1002384
2024-08-06	27.46	27.95	27.22	27.62	671142
2024-08-07	27.99	27.99	27.23	27.27	460728
2024-08-08	27.56	27.90	27.49	27.87	718344
2024-08-09	27.90	27.90	27.66	27.82	364798
2024-08-12	27.84	27.85	27.43	27.51	438768
2024-08-13	27.70	28.02	27.56	27.99	397354
2024-08-14	28.05	28.06	27.75	27.89	613052
2024-08-15	28.38	28.62	28.30	28.50	482006
2024-08-16	28.45	28.71	28.45	28.60	488146
2024-08-19	28.62	28.87	28.61	28.86	573574
2024-08-20	28.84	28.84	28.49	28.55	471394
2024-08-21	28.69	28.87	28.55	28.84	421124
2024-08-22	28.88	28.98	28.62	28.67	388272
2024-08-23	28.87	29.59	28.83	29.50	567888
2024-08-26	29.65	29.73	29.42	29.43	398962
2024-08-27	29.29	29.37	29.15	29.34	449726
2024-08-28	29.17	29.33	29.01	29.17	357700
2024-08-29	29.36	29.54	29.12	29.27	373848
2024-08-30	29.42	29.50	29.10	29.45	299026
2024-09-03	29.19	29.31	28.64	28.70	527946
2024-09-04	28.63	28.91	28.55	28.61	367970
2024-09-05	28.76	28.79	28.43	28.57	387096
2024-09-06	28.59	28.68	28.03	28.12	498122
2024-09-09	28.16	28.31	28.06	28.11	520504
2024-09-10	28.16	28.16	27.78	28.07	504410
2024-09-11	27.96	28.15	27.50	28.10	449282
2024-09-12	28.26	28.56	28.08	28.46	399450
2024-09-13	28.71	29.10	28.71	29.08	397022
2024-09-16	29.17	29.31	29.08	29.28	390530
2024-09-17	29.46	29.74	29.38	29.48	420224
2024-09-18	29.50	30.09	29.33	29.49	460002
2024-09-19	30.10	30.10	29.74	30.01	397772
2024-09-20	29.94	29.94	29.69	29.71	563908
2024-09-23	29.87	29.91	29.64	29.75	387154
2024-09-24	29.88	29.91	29.70	29.71	520798
2024-09-25	29.72	29.72	29.31	29.36	572094
2024-09-26	29.64	29.78	29.49	29.55	457690
2024-09-27	29.83	30.00	29.63	29.73	372378
2024-09-30	29.65	29.82	29.50	29.79	509730
2024-10-01	29.72	29.72	29.25	29.45	594222
2024-10-02	29.36	29.56	29.27	29.39	363996
2024-10-03	29.24	29.29	29.04	29.19	364262
2024-10-04	29.58	29.63	29.34	29.55	372304
2024-10-07	29.49	29.49	29.15	29.35	533108
2024-10-08	29.33	29.40	29.20	29.29	371648
2024-10-09	29.29	29.58	29.25	29.40	388652
2024-10-10	29.22	29.28	29.04	29.26	423366
2024-10-11	29.31	29.74	29.31	29.74	338144
2024-10-14	29.72	29.94	29.59	29.91	244249
2024-10-15	29.87	30.29	29.84	29.96	522598
2024-10-16	30.19	30.42	30.15	30.35	510052
2024-10-17	30.38	30.38	30.18	30.33	488646
2024-10-18	30.40	30.40	30.24	30.25	408584
2024-10-21	30.24	30.25	29.77	29.81	449076
2024-10-22	29.70	29.70	29.55	29.66	373570
2024-10-23	29.52	29.61	29.21	29.43	582087
2024-10-24	29.56	29.60	29.37	29.54	366746
2024-10-25	29.75	29.78	29.37	29.44	406770
2024-10-28	29.65	29.87	29.61	29.84	438780
2024-10-29	29.60	29.77	29.54	29.76	369764
2024-10-30	29.63	30.13	29.63	29.75	435854
2024-10-31	29.71	29.80	29.28	29.28	314786
2024-11-01	29.51	29.64	29.31	29.35	456707
2024-11-04	29.32	29.68	29.28	29.48	445581
2024-11-05	29.42	29.96	29.36	29.96	637226
2024-11-06	31.13	31.56	31.01	31.50	904700
2024-11-07	31.52	31.69	31.33	31.44	604830
2024-11-08	31.44	31.65	31.37	31.58	625879
2024-11-11	31.84	32.08	31.80	31.96	578220
2024-11-12	31.77	31.95	31.42	31.53	507918
2024-11-13	31.69	31.77	31.30	31.33	622939
2024-11-14	31.44	31.48	30.96	31.05	545344
2024-11-15	31.09	31.10	30.68	30.77	654529
2024-11-18	30.82	30.98	30.73	30.84	1003670
2024-11-19	30.52	30.89	30.44	30.88	535322
2024-11-20	30.82	30.94	30.60	30.94	569016
2024-11-21	31.00	31.46	30.96	31.38	991539
2024-11-22	31.48	31.92	31.48	31.86	480835
2024-11-25	32.17	32.71	32.17	32.42	621815
2024-11-26	32.34	32.34	32.04	32.18	545431
2024-11-27	32.33	32.56	32.16	32.19	414670
2024-11-29	32.35	32.48	32.20	32.22	430117
2024-12-02	32.23	32.35	32.01	32.24	616465
2024-12-03	32.28	32.32	31.99	32.10	600473
2024-12-04	32.15	32.26	32.01	32.24	462155
2024-12-05	32.24	32.24	31.88	31.89	434736
2024-12-06	32.10	32.14	31.81	31.87	547850
2024-12-09	32.03	32.19	31.79	31.79	596807
2024-12-10	31.82	31.89	31.54	31.49	590427
2024-12-11	31.75	31.82	31.59	31.68	747712
2024-12-12	31.62	31.69	31.40	31.41	518259
2024-12-13	31.41	31.42	31.08	31.20	533839
2024-12-16	31.21	31.41	31.12	31.23	799529
2024-12-17	31.10	31.18	30.82	30.86	597369
2024-12-18	30.97	31.09	29.47	29.62	780327
2024-12-19	29.87	30.07	29.49	29.53	932745
2024-12-20	29.40	30.10	29.40	29.78	709946
2024-12-23	29.69	29.77	29.48	29.72	655351
2024-12-24	29.77	29.99	29.61	29.97	348179
2024-12-26	29.86	30.18	29.74	30.13	393280
2024-12-27	29.99	30.11	29.56	29.79	564688
2024-12-30	29.57	29.73	29.26	29.58	765193
2024-12-31	29.72	29.92	29.58	29.70	572353
2025-01-02	29.92	30.04	29.46	29.57	710093
2025-01-03	29.65	29.93	29.49	29.91	521772
2025-01-06	30.10	30.27	29.88	29.93	813158
2025-01-07	30.04	30.09	29.50	29.67	685362
2025-01-08	29.51	29.71	29.30	29.66	694594
2025-01-10	29.33	29.35	29.02	29.16	924799
2025-01-13	28.93	29.37	28.92	29.32	655866
2025-01-14	29.58	29.78	29.43	29.73	456355
2025-01-15	30.39	30.44	30.10	30.19	508992
2025-01-16	30.22	30.41	30.06	30.32	593231
2025-01-17	30.62	30.62	30.41	30.50	511411
2025-01-21	30.74	30.99	30.73	30.99	584219
2025-01-22	30.93	30.93	30.69	30.71	573536
2025-01-23	30.65	30.80	30.52	30.74	597268
2025-01-24	30.73	30.83	30.64	30.71	694644
2025-01-27	30.45	30.88	30.45	30.59	670233
2025-01-28	30.60	30.68	30.44	30.54	502989
2025-01-29	30.55	30.71	30.25	30.41	756275
2025-01-30	30.70	30.91	30.53	30.76	504322
2025-01-31	30.79	30.88	30.38	30.48	604135
2025-02-03	29.85	30.29	29.70	30.03	894752
2025-02-04	30.00	30.32	29.99	30.29	830476
2025-02-05	30.41	30.56	30.26	30.54	465106
2025-02-06	30.72	30.72	30.39	30.57	482877
2025-02-07	30.58	30.64	30.19	30.24	768820
2025-02-10	30.42	30.42	30.19	30.29	510803
2025-02-11	30.10	30.30	30.03	30.27	445672
2025-02-12	29.83	30.03	29.79	29.91	690842
2025-02-13	30.12	30.25	29.99	30.22	1091938
2025-02-14	30.37	30.46	30.15	30.17	751284
2025-02-18	30.24	30.39	30.17	30.39	626143
2025-02-19	30.21	30.35	30.12	30.27	584191
2025-02-20	30.20	30.22	29.82	29.98	494286
2025-02-21	30.17	30.17	29.21	29.29	735058
2025-02-24	29.44	29.45	29.10	29.22	1152313
2025-02-25	29.25	29.41	29.04	29.21	869069
2025-02-26	29.31	29.51	29.13	29.20	632034
2025-02-27	29.21	29.27	28.84	28.85	823424
2025-02-28	28.82	29.12	28.71	29.12	866158
2025-03-03	29.22	29.30	28.34	28.50	873570
2025-03-04	28.20	28.51	27.75	28.05	2722111
2025-03-05	28.07	28.37	27.86	28.33	837847
2025-03-06	28.00	28.26	27.81	27.94	1222045
2025-03-07	27.91	28.23	27.59	28.12	788373
2025-03-10	27.81	28.00	27.29	27.49	1193469
2025-03-11	27.56	27.64	27.10	27.29	1412251
2025-03-12	27.57	27.61	27.10	27.26	1073705
2025-03-13	27.31	27.37	26.94	26.97	261345

Explore More About FNDA

Coins representing dividend payouts and trends

FNDA Dividend History

Discover Schwab Fundamental U.S.'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

FNDA Stock Split History

Discover Schwab Fundamental U.S.'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

FNDA Historical Prices

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

Web Analytics