FNDC Historical Prices

Summary

Key Stock Metrics

33.15

(January 13, 2025)

52-Week Low

38.55

(September 26, 2024)

52-Week High

40.84

(June 7, 2021)

All-Time High

36.36

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-08-15	25.10	25.10	24.83	24.94	11432
2013-08-16	25.25	25.25	24.99	24.99	8950
2013-08-19	25.21	25.21	25.01	25.05	3887
2013-08-20	25.21	25.21	24.91	25.02	5176
2013-08-21	24.99	24.99	24.80	24.91	3427
2013-08-22	24.96	25.02	24.94	24.99	16300
2013-08-23	25.09	25.22	25.08	25.21	5381
2013-08-26	25.06	25.06	24.96	24.96	15504
2013-08-27	24.71	24.73	24.48	24.49	7542
2013-08-28	24.52	24.60	24.51	24.52	10304
2013-08-29	24.54	24.59	24.50	24.55	4769
2013-08-30	24.37	24.37	24.24	24.24	1924
2013-09-03	24.74	24.74	24.58	24.59	10155
2013-09-04	24.65	24.85	24.65	24.84	7058
2013-09-05	24.83	24.87	24.77	24.77	16105
2013-09-06	24.97	24.97	24.85	24.85	12803
2013-09-09	25.22	25.33	25.18	25.33	11731
2013-09-10	25.67	25.67	25.60	25.65	5877
2013-09-11	25.62	25.62	25.55	25.62	12661
2013-09-12	25.59	25.62	25.40	25.43	61886
2013-09-13	25.56	25.56	25.51	25.54	6227
2013-09-16	26.00	26.00	25.85	25.85	15008
2013-09-17	25.85	25.92	25.80	25.86	14176
2013-09-18	25.83	26.60	25.83	26.55	43388
2013-09-19	26.60	27.17	26.32	26.44	4899
2013-09-20	26.30	26.30	26.16	26.18	3918
2013-09-23	26.18	26.20	26.08	26.14	6668
2013-09-24	26.16	26.29	26.16	26.28	13376
2013-09-25	26.18	26.20	26.18	26.20	1973
2013-09-26	26.35	26.37	26.28	26.36	9736
2013-09-27	26.26	26.34	26.24	26.31	2080
2013-09-30	26.42	26.42	26.14	26.30	4371
2013-10-01	26.43	26.43	26.31	26.31	608
2013-10-02	26.24	26.29	26.24	26.29	870
2013-10-03	26.10	26.16	26.05	26.08	33444
2013-10-04	26.06	26.15	26.04	26.08	6906
2013-10-07	26.00	26.01	25.76	25.80	12632
2013-10-08	25.82	25.82	25.68	25.70	5867
2013-10-09	25.94	25.95	25.70	25.85	19506
2013-10-10	26.20	26.35	26.14	26.35	19304
2013-10-11	26.44	26.45	26.35	26.44	6954
2013-10-14	26.41	26.57	26.37	26.53	3995
2013-10-15	26.81	26.81	26.42	26.42	9394
2013-10-16	26.50	26.56	26.40	26.56	23173
2013-10-17	26.74	26.88	26.71	26.88	21806
2013-10-18	27.57	27.57	27.00	27.14	43425
2013-10-21	27.41	27.41	27.08	27.16	18908
2013-10-22	27.29	27.35	27.24	27.35	7558
2013-10-23	27.09	27.09	26.94	26.99	7048
2013-10-24	27.33	27.33	27.14	27.24	7095
2013-10-25	27.20	27.20	27.05	27.11	12922
2013-10-28	27.16	27.16	27.03	27.08	5494
2013-10-29	27.15	27.15	27.07	27.11	9829
2013-10-30	27.23	27.23	27.00	27.12	11512
2013-10-31	27.11	27.13	27.00	27.04	25103
2013-11-01	26.86	26.86	26.71	26.80	21730
2013-11-04	26.94	26.94	26.81	26.90	17358
2013-11-05	26.80	26.80	26.65	26.74	10923
2013-11-06	27.00	27.01	26.94	27.01	13372
2013-11-07	26.61	26.71	26.53	26.53	10907
2013-11-08	26.25	26.73	26.25	26.73	11789
2013-11-11	26.80	26.80	26.68	26.71	4247
2013-11-12	26.73	26.73	26.65	26.71	6860
2013-11-13	26.65	26.83	26.52	26.83	8403
2013-11-14	26.89	26.93	26.81	26.93	4896
2013-11-15	27.33	27.33	27.05	27.14	7138
2013-11-18	27.26	27.26	27.10	27.10	8491
2013-11-19	26.96	27.05	26.91	27.02	6986
2013-11-20	26.95	26.97	26.80	26.80	8354
2013-11-21	26.91	26.97	26.86	26.95	9352
2013-11-22	27.01	27.01	26.83	26.99	5853
2013-11-25	26.98	26.98	26.85	26.88	7408
2013-11-26	26.91	26.98	26.85	26.97	9853
2013-11-27	27.06	27.06	26.95	26.99	4092
2013-11-29	26.83	27.09	26.83	27.09	2622
2013-12-02	26.98	26.99	26.92	26.93	8786
2013-12-03	26.77	26.77	26.64	26.64	12661
2013-12-04	26.49	26.60	26.39	26.59	10523
2013-12-05	26.59	26.59	26.41	26.47	6570
2013-12-06	26.76	26.78	26.64	26.76	11901
2013-12-09	26.82	26.82	26.69	26.78	8820
2013-12-10	26.71	26.80	26.71	26.80	9290
2013-12-11	26.82	26.82	26.60	26.61	13320
2013-12-12	26.53	26.53	26.42	26.50	12805
2013-12-13	26.47	26.48	26.38	26.46	5100
2013-12-16	26.60	26.60	26.52	26.54	7270
2013-12-17	26.52	26.55	26.46	26.53	6018
2013-12-18	26.65	26.90	26.60	26.90	10328
2013-12-19	26.71	26.77	26.65	26.75	12233
2013-12-20	26.72	26.91	26.72	26.87	14455
2013-12-23	26.80	26.95	26.80	26.95	18141
2013-12-24	26.80	26.95	26.76	26.88	7780
2013-12-26	27.01	27.09	27.01	27.06	7843
2013-12-27	27.24	27.28	27.22	27.24	13486
2013-12-30	27.37	27.47	27.36	27.46	8614
2013-12-31	27.56	27.60	27.43	27.53	22686
2014-01-02	27.35	27.35	27.05	27.05	16508
2014-01-03	27.22	27.29	27.18	27.25	13916
2014-01-06	27.30	27.33	27.26	27.29	9086
2014-01-07	27.32	27.39	27.31	27.37	12053
2014-01-08	27.48	27.48	27.36	27.36	30712
2014-01-09	27.37	27.38	27.27	27.35	23797
2014-01-10	27.45	27.68	27.44	27.66	17071
2014-01-13	27.61	27.63	27.41	27.48	14901
2014-01-14	27.52	27.64	27.43	27.63	14208
2014-01-15	27.61	27.74	27.61	27.69	12280
2014-01-16	27.66	27.68	27.56	27.68	9294
2014-01-17	27.72	27.76	27.68	27.68	10671
2014-01-21	27.74	27.81	27.65	27.77	20814
2014-01-22	27.85	27.85	27.64	27.76	15932
2014-01-23	27.67	27.67	27.40	27.45	10626
2014-01-24	27.17	27.17	26.91	26.91	23503
2014-01-27	26.85	26.85	26.54	26.73	23301
2014-01-28	26.84	27.02	26.84	27.02	11852
2014-01-29	26.83	26.96	26.82	26.93	12045
2014-01-30	26.92	26.95	26.81	26.89	38948
2014-01-31	26.47	26.71	26.44	26.61	21230
2014-02-03	26.51	26.51	26.09	26.09	25956
2014-02-04	26.01	26.20	25.64	26.19	4681
2014-02-05	26.21	26.27	26.10	26.25	14827
2014-02-06	26.44	26.70	26.44	26.70	7553
2014-02-07	26.82	27.01	26.79	27.01	8543
2014-02-10	26.92	26.92	26.87	26.89	6901
2014-02-11	26.99	27.29	26.99	27.25	12621
2014-02-12	27.22	27.29	27.22	27.29	5605
2014-02-13	27.03	27.36	27.03	27.35	10438
2014-02-14	27.30	27.46	27.30	27.46	7992
2014-02-18	27.58	27.71	27.58	27.71	12411
2014-02-19	27.59	27.73	27.47	27.47	11192
2014-02-20	27.38	27.51	27.38	27.51	3635
2014-02-21	27.63	27.69	27.59	27.59	2875
2014-02-24	27.74	27.99	27.74	27.84	11806
2014-02-25	27.83	27.85	27.74	27.79	14556
2014-02-26	27.76	27.76	27.66	27.66	5710
2014-02-27	27.67	27.73	27.66	27.73	3771
2014-02-28	27.90	28.10	27.90	28.01	9562
2014-03-03	27.55	27.55	27.37	27.41	22511
2014-03-04	27.87	27.91	27.85	27.91	5235
2014-03-05	27.90	27.91	27.87	27.90	4359
2014-03-06	28.31	28.31	28.13	28.13	2492
2014-03-07	28.25	28.25	28.02	28.09	12958
2014-03-10	28.07	28.07	27.88	27.92	3421
2014-03-11	27.93	27.93	27.76	27.76	4996
2014-03-12	27.54	27.58	27.53	27.56	4160
2014-03-13	27.66	27.66	27.19	27.19	11366
2014-03-14	27.06	27.17	27.06	27.10	3720
2014-03-17	27.39	27.44	27.31	27.43	5571
2014-03-18	27.50	27.66	27.49	27.65	8789
2014-03-19	27.67	27.67	27.34	27.34	9756
2014-03-20	27.13	27.17	27.02	27.13	10259
2014-03-21	27.27	27.27	27.01	27.01	2669
2014-03-24	27.10	27.20	26.99	27.15	7252
2014-03-25	27.38	27.38	27.18	27.33	19001
2014-03-26	27.54	27.54	27.35	27.35	6098
2014-03-27	27.48	27.50	27.43	27.49	5703
2014-03-28	27.84	27.84	27.72	27.75	8198
2014-03-31	27.91	27.93	27.86	27.87	17911
2014-04-01	28.11	28.11	28.01	28.07	18084
2014-04-02	28.02	28.14	28.02	28.14	12680
2014-04-03	28.12	28.12	27.91	28.03	6429
2014-04-04	28.11	28.16	27.89	27.96	20879
2014-04-07	27.83	27.90	27.75	27.86	3309
2014-04-08	27.65	27.68	27.63	27.68	11268
2014-04-09	27.93	28.02	27.82	28.02	10705
2014-04-10	27.94	27.94	27.59	27.60	5343
2014-04-11	27.51	27.51	27.39	27.40	6742
2014-04-14	27.50	27.50	27.33	27.39	6892
2014-04-15	27.43	27.43	27.25	27.34	6226
2014-04-16	27.67	27.72	27.56	27.71	10992
2014-04-17	27.74	27.83	27.73	27.83	5198
2014-04-21	27.96	27.96	27.82	27.89	12932
2014-04-22	27.91	27.91	27.81	27.86	11187
2014-04-23	27.94	27.94	27.86	27.87	7540
2014-04-24	28.02	28.02	27.80	27.84	12792
2014-04-25	27.93	27.93	27.80	27.85	13982
2014-04-28	27.89	27.89	27.73	27.88	9016
2014-04-29	27.99	28.05	27.91	27.98	31774
2014-04-30	27.88	27.98	27.85	27.98	4694
2014-05-01	27.98	28.11	27.98	28.08	9237
2014-05-02	28.12	28.14	28.05	28.10	6265
2014-05-05	27.99	28.08	27.92	28.08	4922
2014-05-06	28.17	28.17	28.06	28.06	17316
2014-05-07	28.04	28.04	27.94	27.96	13652
2014-05-08	28.04	28.07	27.93	27.93	5602
2014-05-09	27.99	27.99	27.82	27.89	19535
2014-05-12	28.02	28.08	28.02	28.08	3644
2014-05-13	28.07	28.08	27.99	28.08	3132
2014-05-14	28.05	28.05	28.03	28.03	15684
2014-05-15	27.94	27.94	27.69	27.81	8660
2014-05-16	27.73	27.73	27.62	27.70	6066
2014-05-19	27.59	27.71	27.59	27.71	7961
2014-05-20	27.59	27.59	27.53	27.58	8787
2014-05-21	27.75	27.78	27.67	27.78	5426
2014-05-22	27.99	27.99	27.86	27.93	8525
2014-05-23	28.09	28.09	27.97	28.09	10235
2014-05-27	28.33	28.33	28.22	28.27	7830
2014-05-28	28.29	28.31	28.23	28.29	8557
2014-05-29	28.47	28.47	28.37	28.47	13681
2014-05-30	28.62	28.62	28.46	28.54	15226
2014-06-02	28.59	28.63	28.59	28.63	3455
2014-06-03	28.65	28.65	28.50	28.54	5863
2014-06-04	28.62	28.63	28.44	28.63	8222
2014-06-05	28.62	28.76	28.62	28.76	3338
2014-06-06	28.82	28.93	28.80	28.91	5502
2014-06-09	28.82	28.93	28.82	28.93	10542
2014-06-10	28.81	28.81	28.71	28.81	6234
2014-06-11	28.79	28.79	28.68	28.71	6594
2014-06-12	28.85	28.85	28.72	28.75	9671
2014-06-13	28.80	28.80	28.66	28.72	4966
2014-06-16	28.69	28.70	28.64	28.69	1813
2014-06-17	28.73	28.73	28.61	28.69	27550
2014-06-18	28.84	29.02	28.77	29.02	8504
2014-06-19	29.13	29.13	29.03	29.09	12174
2014-06-20	29.14	29.14	29.02	29.04	7175
2014-06-23	29.01	29.02	28.90	28.97	8387
2014-06-24	28.92	29.00	28.85	28.85	5117
2014-06-25	28.73	28.88	28.73	28.88	8434
2014-06-26	28.92	28.96	28.80	28.96	6622
2014-06-27	28.89	28.96	28.84	28.96	8163
2014-06-30	29.03	29.09	29.03	29.09	2751
2014-07-01	29.25	29.40	29.25	29.38	13742
2014-07-02	29.41	29.41	29.30	29.40	8462
2014-07-03	29.46	29.46	29.40	29.45	6128
2014-07-07	29.32	29.32	29.19	29.24	5435
2014-07-08	29.21	29.21	28.97	28.99	6652
2014-07-09	29.04	29.07	28.97	29.07	11276
2014-07-10	28.64	28.73	28.53	28.73	9780
2014-07-11	28.84	28.84	28.65	28.73	6230
2014-07-14	28.97	28.97	28.90	28.90	6312
2014-07-15	29.01	29.01	28.74	28.81	4901
2014-07-16	28.95	28.98	28.91	28.93	5526
2014-07-17	28.89	28.94	28.75	28.75	6342
2014-07-18	28.84	28.92	28.72	28.90	22539
2014-07-21	28.86	28.86	28.71	28.82	4859
2014-07-22	29.02	29.02	28.90	28.96	5366
2014-07-23	29.18	29.18	29.04	29.08	12843
2014-07-24	29.21	29.21	29.02	29.04	12858
2014-07-25	29.16	29.16	28.94	29.00	3477
2014-07-28	29.05	29.05	28.92	29.03	6899
2014-07-29	29.14	29.14	28.99	28.99	4703
2014-07-30	29.04	29.04	28.84	28.95	14693
2014-07-31	28.75	28.75	28.44	28.47	6794
2014-08-01	28.32	28.45	28.25	28.38	16201
2014-08-04	28.38	28.47	28.30	28.47	4890
2014-08-05	28.32	28.32	28.00	28.07	11735
2014-08-06	27.98	27.98	27.83	27.96	6470
2014-08-07	28.13	28.13	27.80	27.82	5538
2014-08-08	27.86	27.99	27.78	27.99	6745
2014-08-11	28.39	28.39	28.17	28.18	10993
2014-08-12	28.29	28.29	28.16	28.22	9634
2014-08-13	28.39	28.44	28.29	28.34	16180
2014-08-14	28.48	28.48	28.37	28.43	5097
2014-08-15	28.53	28.55	28.29	28.39	7185
2014-08-18	28.53	28.67	28.53	28.67	8754
2014-08-19	28.84	28.84	28.62	28.67	3225
2014-08-20	28.81	28.81	28.48	28.58	9149
2014-08-21	28.72	28.72	28.58	28.62	6322
2014-08-22	28.68	28.68	28.45	28.54	8551
2014-08-25	28.75	28.75	28.56	28.62	4362
2014-08-26	28.76	28.76	28.62	28.63	2630
2014-08-27	28.82	28.82	28.63	28.68	8925
2014-08-28	28.64	28.64	28.48	28.55	3798
2014-08-29	28.59	28.59	28.45	28.49	5155
2014-09-02	28.73	28.73	28.45	28.54	8207
2014-09-03	28.75	28.75	28.58	28.59	5335
2014-09-04	28.62	28.62	28.40	28.45	7665
2014-09-05	28.49	28.49	28.33	28.42	4959
2014-09-08	28.45	28.45	28.13	28.20	3189
2014-09-09	28.19	28.19	27.94	27.99	6023
2014-09-10	28.01	28.13	27.98	28.13	4038
2014-09-11	28.01	28.01	27.84	27.90	3297
2014-09-12	27.96	27.96	27.80	27.81	3902
2014-09-15	27.85	27.85	27.72	27.77	5742
2014-09-16	27.64	27.91	27.64	27.86	14474
2014-09-17	27.86	27.86	27.68	27.69	3704
2014-09-18	27.73	27.81	27.73	27.79	4039
2014-09-19	27.94	27.94	27.68	27.71	9620
2014-09-22	27.75	27.75	27.51	27.60	9596
2014-09-23	27.54	27.54	27.34	27.44	8118
2014-09-24	27.54	27.54	27.47	27.49	1761
2014-09-25	27.47	27.47	27.18	27.20	2417
2014-09-26	27.19	27.33	27.19	27.29	2733
2014-09-29	27.13	27.13	27.07	27.07	1104
2014-09-30	27.14	27.14	26.94	27.01	8228
2014-10-01	26.93	26.93	26.65	26.72	5277
2014-10-02	26.57	26.57	26.20	26.32	5389
2014-10-03	26.40	26.65	26.40	26.54	13990
2014-10-06	26.57	26.62	26.49	26.59	7543
2014-10-07	26.50	26.50	26.22	26.22	12548
2014-10-08	26.25	26.53	26.03	26.52	5041
2014-10-09	26.33	26.33	25.73	25.75	13849
2014-10-10	25.72	25.72	25.45	25.54	6314
2014-10-13	25.60	25.60	25.19	25.19	9087
2014-10-14	25.46	25.53	25.34	25.37	5849
2014-10-15	25.32	25.32	24.93	25.28	9044
2014-10-16	24.93	25.34	24.87	25.15	8539
2014-10-17	25.61	25.61	25.41	25.41	11050
2014-10-20	25.59	25.79	25.57	25.79	4853
2014-10-21	25.96	26.06	25.87	26.06	23401
2014-10-22	26.28	26.28	26.05	26.05	10387
2014-10-23	26.23	26.23	26.13	26.21	18698
2014-10-24	26.11	26.21	26.11	26.21	5081
2014-10-27	26.19	26.19	26.05	26.12	6393
2014-10-28	26.36	26.44	26.31	26.44	8866
2014-10-29	26.50	26.56	26.30	26.31	6764
2014-10-30	26.40	26.51	26.26	26.44	4862
2014-10-31	26.75	26.99	26.75	26.94	5700
2014-11-03	27.04	27.04	26.84	26.93	7888
2014-11-04	26.49	26.49	26.33	26.44	7408
2014-11-05	26.50	26.50	26.34	26.37	7647
2014-11-06	26.14	26.27	26.14	26.23	9412
2014-11-07	26.12	26.20	26.12	26.20	4620
2014-11-10	26.41	26.41	26.38	26.39	1539
2014-11-11	26.53	26.53	26.39	26.53	8965
2014-11-12	26.35	26.36	26.28	26.31	13786
2014-11-13	26.31	26.43	26.31	26.42	5493
2014-11-14	26.36	26.42	26.29	26.40	3140
2014-11-17	26.11	26.25	26.11	26.23	5453
2014-11-18	26.58	26.58	26.43	26.52	7610
2014-11-19	26.33	26.34	26.33	26.34	764
2014-11-20	26.28	26.30	26.25	26.28	9525
2014-11-21	26.77	26.77	26.44	26.52	10565
2014-11-24	26.65	26.65	26.50	26.54	3852
2014-11-25	26.72	26.72	26.56	26.63	6892
2014-11-26	26.76	26.76	26.64	26.64	6274
2014-11-28	26.62	26.62	26.47	26.48	2566
2014-12-01	26.51	26.51	26.36	26.42	5255
2014-12-02	26.60	26.60	26.44	26.49	2200
2014-12-03	26.59	26.62	26.51	26.59	7365
2014-12-04	26.50	26.57	26.46	26.51	5033
2014-12-05	26.59	26.59	26.45	26.54	12991
2014-12-08	26.46	26.46	26.22	26.25	6091
2014-12-09	26.17	26.25	26.07	26.25	12998
2014-12-10	26.34	26.34	25.94	26.02	21440
2014-12-11	26.20	26.20	26.02	26.02	43338
2014-12-12	26.00	26.00	25.65	25.65	24699
2014-12-15	25.87	25.87	25.35	25.40	18591
2014-12-16	25.36	25.59	25.36	25.53	4650
2014-12-17	25.76	25.98	25.60	25.89	51137
2014-12-18	26.24	26.29	26.09	26.29	98676
2014-12-19	26.32	26.32	26.18	26.27	75761
2014-12-22	25.78	25.86	25.77	25.81	32916
2014-12-23	25.89	25.89	25.81	25.83	38607
2014-12-24	25.72	25.97	25.72	25.94	20562
2014-12-26	25.88	26.06	25.88	26.00	11969
2014-12-29	25.94	25.95	25.85	25.89	39797
2014-12-30	25.79	25.87	25.77	25.87	34077
2014-12-31	25.94	25.94	25.70	25.70	19748
2015-01-02	25.75	25.76	25.61	25.62	19560
2015-01-05	25.59	25.59	25.27	25.32	22507
2015-01-06	25.26	25.30	24.95	25.07	15984
2015-01-07	25.17	25.34	25.14	25.29	19374
2015-01-08	25.49	25.52	25.37	25.47	29852
2015-01-09	25.55	25.55	25.29	25.36	15550
2015-01-12	25.41	25.41	25.18	25.24	15563
2015-01-13	25.60	25.60	25.19	25.35	14587
2015-01-14	25.28	25.36	25.17	25.35	6966
2015-01-15	25.64	25.64	25.35	25.38	25712
2015-01-16	25.33	25.54	25.29	25.54	18586
2015-01-20	25.78	25.78	25.54	25.63	14531
2015-01-21	25.74	25.75	25.58	25.74	39002
2015-01-22	25.73	25.82	25.54	25.74	33423
2015-01-23	25.81	25.81	25.59	25.61	31605
2015-01-26	25.91	25.96	25.78	25.91	22106
2015-01-27	25.95	25.99	25.86	25.94	19016
2015-01-28	26.20	26.20	25.74	25.74	24616
2015-01-29	26.00	26.01	25.82	26.01	30055
2015-01-30	25.93	25.93	25.80	25.82	8662
2015-02-02	26.11	26.11	25.90	26.11	44063
2015-02-03	26.20	26.37	26.11	26.32	13255
2015-02-04	26.40	26.40	26.23	26.32	10930
2015-02-05	26.47	26.56	26.40	26.56	17072
2015-02-06	26.45	26.45	26.24	26.29	34867
2015-02-09	26.19	26.19	26.08	26.12	19514
2015-02-10	26.36	26.37	26.22	26.35	15904
2015-02-11	26.30	26.30	26.16	26.27	34622
2015-02-12	26.41	26.59	26.39	26.58	25643
2015-02-13	26.83	26.83	26.65	26.76	25716
2015-02-17	26.86	26.89	26.71	26.86	15747
2015-02-18	27.10	27.12	26.99	27.09	24230
2015-02-19	27.20	27.20	27.09	27.12	22780
2015-02-20	27.19	27.44	27.07	27.36	19605
2015-02-23	27.43	27.43	27.19	27.23	20883
2015-02-24	27.39	27.39	27.19	27.36	17118
2015-02-25	27.64	27.64	27.39	27.47	28809
2015-02-26	27.60	27.60	27.35	27.38	26326
2015-02-27	27.52	27.52	27.39	27.40	12408
2015-03-02	27.52	27.52	27.39	27.46	14799
2015-03-03	27.40	27.40	27.26	27.31	18362
2015-03-04	27.29	27.29	27.03	27.18	31047
2015-03-05	27.39	27.39	27.21	27.27	24382
2015-03-06	27.19	27.19	26.97	26.99	23869
2015-03-09	27.04	27.04	26.94	27.01	28745
2015-03-10	26.74	26.74	26.50	26.55	89407
2015-03-11	26.64	26.64	26.50	26.62	109874
2015-03-12	26.98	26.98	26.84	26.94	107621
2015-03-13	26.88	26.88	26.68	26.78	110738
2015-03-16	26.98	27.05	26.96	27.01	150577
2015-03-17	26.93	26.95	26.79	26.91	122719
2015-03-18	26.97	27.33	26.89	27.28	160797
2015-03-19	27.20	27.20	27.01	27.07	124185
2015-03-20	27.59	27.60	27.38	27.53	140280
2015-03-23	27.76	27.78	27.64	27.77	120061
2015-03-24	27.91	27.91	27.72	27.75	141593
2015-03-25	27.93	27.93	27.63	27.65	112839
2015-03-26	27.49	27.49	27.28	27.40	113923
2015-03-27	27.42	27.42	27.29	27.32	127834
2015-03-30	27.34	27.42	27.33	27.36	115678
2015-03-31	27.19	27.21	27.07	27.18	123029
2015-04-01	27.32	27.32	27.06	27.15	171326
2015-04-02	27.43	27.51	27.38	27.49	137581
2015-04-06	27.80	28.02	27.72	27.89	136518
2015-04-07	27.96	27.96	27.77	27.77	166625
2015-04-08	28.19	28.19	27.91	28.00	139417
2015-04-09	28.07	28.07	27.85	27.98	112090
2015-04-10	28.05	28.07	27.96	28.07	121414
2015-04-13	28.01	28.01	27.81	27.87	136226
2015-04-14	28.17	28.17	28.09	28.15	132846
2015-04-15	28.17	28.29	28.10	28.25	123614
2015-04-16	28.39	28.39	28.18	28.33	162625
2015-04-17	28.05	28.05	27.87	27.95	102504
2015-04-20	27.96	27.98	27.90	27.94	113370
2015-04-21	28.18	28.18	28.08	28.13	129504
2015-04-22	28.21	28.21	28.06	28.15	123749
2015-04-23	28.03	28.24	27.98	28.21	134488
2015-04-24	28.38	28.42	28.30	28.36	107494
2015-04-27	28.52	28.60	28.45	28.50	112240
2015-04-28	28.51	28.58	28.42	28.58	117019
2015-04-29	28.42	28.46	28.31	28.41	126637
2015-04-30	28.21	28.29	28.06	28.17	85726
2015-05-01	28.23	28.30	28.11	28.30	120848
2015-05-04	28.39	28.39	28.20	28.39	139902
2015-05-05	28.33	28.33	28.01	28.06	128539
2015-05-06	28.18	28.20	27.96	28.07	107900
2015-05-07	28.04	28.06	27.94	28.04	95316
2015-05-08	28.52	28.60	28.47	28.59	103746
2015-05-11	28.56	28.60	28.44	28.49	109560
2015-05-12	28.46	28.55	28.39	28.51	104181
2015-05-13	28.85	28.87	28.73	28.76	105027
2015-05-14	29.00	29.00	28.88	29.00	104314
2015-05-15	29.01	29.14	29.00	29.14	87416
2015-05-18	29.03	29.04	28.94	29.02	99881
2015-05-19	28.90	28.99	28.89	28.92	142494
2015-05-20	28.92	29.00	28.83	28.92	147167
2015-05-21	28.95	29.04	28.88	29.03	111714
2015-05-22	28.97	28.97	28.88	28.90	103567
2015-05-26	28.56	28.58	28.33	28.42	101559
2015-05-27	28.48	28.55	28.39	28.55	191482
2015-05-28	28.35	28.49	28.29	28.49	83062
2015-05-29	28.41	28.41	28.15	28.32	90812
2015-06-01	28.55	28.55	28.23	28.35	87538
2015-06-02	28.45	28.64	28.40	28.52	107151
2015-06-03	28.62	28.71	28.56	28.65	86395
2015-06-04	28.53	28.57	28.31	28.38	88953
2015-06-05	28.12	28.22	28.04	28.17	94812
2015-06-08	28.13	28.13	28.01	28.10	83549
2015-06-09	28.05	28.08	27.88	28.02	82307
2015-06-10	28.32	28.52	28.32	28.49	88905
2015-06-11	28.58	28.59	28.41	28.53	101427
2015-06-12	28.30	28.37	28.23	28.36	115559
2015-06-15	28.09	28.22	28.08	28.20	163979
2015-06-16	28.08	28.22	28.06	28.20	88234
2015-06-17	28.15	28.23	27.90	28.20	82472
2015-06-18	28.21	28.47	28.21	28.32	88418
2015-06-19	28.39	28.39	28.30	28.34	70025
2015-06-22	28.72	28.73	28.58	28.63	96201
2015-06-23	28.68	28.74	28.64	28.74	114202
2015-06-24	28.61	28.62	28.46	28.51	96244
2015-06-25	28.65	28.65	28.47	28.47	74445
2015-06-26	28.56	28.58	28.42	28.52	161275
2015-06-29	28.07	28.07	27.78	27.78	99050
2015-06-30	28.11	28.11	27.79	27.89	93933
2015-07-01	28.26	28.26	27.99	28.08	98156
2015-07-02	28.11	28.11	27.99	28.07	97120
2015-07-06	27.57	27.69	27.48	27.57	73457
2015-07-07	27.45	27.57	27.13	27.54	100244
2015-07-08	27.12	27.12	26.77	26.80	98035
2015-07-09	27.28	27.28	27.00	27.05	77397
2015-07-10	27.58	27.62	27.44	27.57	68314
2015-07-13	27.93	27.93	27.71	27.77	75212
2015-07-14	27.87	27.94	27.82	27.94	76203
2015-07-15	27.98	27.98	27.76	27.85	63963
2015-07-16	28.09	28.09	27.97	28.03	96456
2015-07-17	28.04	28.04	27.92	27.97	68305
2015-07-20	28.08	28.08	27.96	27.97	81899
2015-07-21	28.01	28.05	27.97	28.03	110418
2015-07-22	27.85	27.90	27.82	27.87	85683
2015-07-23	27.98	27.98	27.77	27.77	74195
2015-07-24	27.83	27.83	27.56	27.58	77963
2015-07-27	27.45	27.45	27.29	27.35	90843
2015-07-28	27.56	27.64	27.46	27.63	73692
2015-07-29	27.70	27.87	27.66	27.82	75832
2015-07-30	27.68	27.73	27.53	27.67	98701
2015-07-31	28.00	28.00	27.79	27.80	76261
2015-08-03	27.80	27.90	27.72	27.83	69509
2015-08-04	27.96	27.98	27.82	27.90	120129
2015-08-05	28.05	28.05	27.91	27.96	82636
2015-08-06	27.95	27.95	27.76	27.82	99011
2015-08-07	27.74	27.82	27.68	27.74	81675
2015-08-10	27.84	28.22	27.84	28.17	63323
2015-08-11	27.94	27.94	27.75	27.83	72576
2015-08-12	27.67	27.76	27.49	27.74	105961
2015-08-13	27.77	27.86	27.67	27.77	78895
2015-08-14	27.88	27.93	27.79	27.91	87645
2015-08-17	27.89	27.94	27.81	27.94	65647
2015-08-18	27.85	27.85	27.72	27.75	105404
2015-08-19	27.58	27.64	27.36	27.56	90398
2015-08-20	27.19	27.19	26.88	26.88	105739
2015-08-21	26.82	26.82	26.22	26.28	92206
2015-08-24	25.81	25.88	24.78	25.41	880840
2015-08-25	25.89	26.62	25.48	25.49	109202
2015-08-26	26.31	26.31	25.61	26.19	120147
2015-08-27	26.43	26.67	26.30	26.53	147036
2015-08-28	26.59	26.70	26.51	26.62	77573
2015-08-31	26.43	26.62	26.37	26.52	96970
2015-09-01	25.97	25.97	25.64	25.70	106281
2015-09-02	25.89	26.06	25.67	25.93	95493
2015-09-03	26.04	26.14	25.93	25.93	78537
2015-09-04	25.59	25.59	25.39	25.50	106921
2015-09-08	25.93	25.99	25.72	25.98	70435
2015-09-09	26.22	26.22	25.70	25.70	55114
2015-09-10	25.93	26.07	25.88	25.97	48706
2015-09-11	26.00	26.07	25.87	26.07	63414
2015-09-14	26.03	26.03	25.88	25.92	73513
2015-09-15	26.00	26.12	25.89	26.11	71684
2015-09-16	26.17	26.32	26.06	26.28	50116
2015-09-17	26.28	26.66	26.20	26.32	69913
2015-09-18	26.01	26.10	25.85	25.85	76872
2015-09-21	25.86	25.97	25.77	25.87	70144
2015-09-22	25.50	25.50	25.29	25.42	100682
2015-09-23	25.41	25.44	25.25	25.32	67243
2015-09-24	25.21	25.33	25.03	25.25	251142
2015-09-25	25.75	25.75	25.42	25.53	70834
2015-09-28	25.41	25.41	25.12	25.12	50595
2015-09-29	25.30	25.30	25.03	25.13	79769
2015-09-30	25.51	25.53	25.30	25.53	59508
2015-10-01	25.70	25.70	25.39	25.57	55194
2015-10-02	25.54	26.01	25.43	26.01	90587
2015-10-05	26.35	26.49	26.35	26.49	73030
2015-10-06	26.42	26.57	26.42	26.53	63917
2015-10-07	26.87	26.87	26.64	26.73	59926
2015-10-08	26.67	26.91	26.57	26.87	71961
2015-10-09	26.90	26.99	26.84	26.89	62406
2015-10-12	26.94	26.94	26.83	26.89	66903
2015-10-13	26.78	26.86	26.62	26.62	61126
2015-10-14	26.75	26.84	26.68	26.71	59651
2015-10-15	26.98	27.24	26.98	27.20	74281
2015-10-16	27.15	27.15	26.97	27.08	70847
2015-10-19	26.93	27.01	26.88	26.98	88440
2015-10-20	27.01	27.01	26.90	26.99	56368
2015-10-21	27.23	27.23	26.95	26.95	63999
2015-10-22	27.07	27.28	27.07	27.18	72553
2015-10-23	27.35	27.41	27.28	27.34	77991
2015-10-26	27.19	27.32	27.19	27.25	58090
2015-10-27	27.13	27.13	26.96	27.00	55669
2015-10-28	27.07	27.20	26.90	27.08	58050
2015-10-29	26.97	27.00	26.90	26.95	93461
2015-10-30	27.08	27.15	26.98	27.04	64427
2015-11-02	27.09	27.25	27.09	27.25	80840
2015-11-03	27.16	27.33	27.12	27.23	76008
2015-11-04	27.20	27.20	26.97	27.02	61090
2015-11-05	27.20	27.20	26.99	27.06	51274
2015-11-06	26.98	26.98	26.81	26.92	70383
2015-11-09	26.87	26.87	26.60	26.77	97888
2015-11-10	26.62	26.72	26.60	26.68	80684
2015-11-11	26.88	26.94	26.85	26.87	67638
2015-11-12	26.63	26.70	26.56	26.58	51215
2015-11-13	26.56	26.60	26.42	26.42	84527
2015-11-16	26.43	26.80	26.43	26.80	77766
2015-11-17	26.78	26.86	26.74	26.75	69724
2015-11-18	26.80	26.99	26.79	26.97	56862
2015-11-19	27.13	27.18	27.06	27.12	86929
2015-11-20	27.27	27.27	27.13	27.15	60221
2015-11-23	27.15	27.15	26.96	27.01	90298
2015-11-24	26.96	27.13	26.91	27.09	79345
2015-11-25	27.09	27.11	26.93	27.05	63176
2015-11-27	26.92	27.04	26.92	27.02	40300
2015-11-30	27.03	27.15	27.03	27.12	51521
2015-12-01	27.26	27.45	27.26	27.45	80993
2015-12-02	27.28	27.34	27.12	27.15	88679
2015-12-03	27.33	27.33	26.98	27.06	67146
2015-12-04	27.12	27.34	27.11	27.31	120011
2015-12-07	27.27	27.27	27.05	27.17	58259
2015-12-08	26.76	26.84	26.73	26.84	74762
2015-12-09	26.76	26.88	26.57	26.68	98181
2015-12-10	26.79	26.81	26.67	26.67	55858
2015-12-11	26.38	26.41	26.18	26.24	102672
2015-12-14	26.29	26.40	26.11	26.38	87406
2015-12-15	26.42	26.51	26.34	26.37	78025
2015-12-16	26.62	26.83	26.52	26.75	68104
2015-12-17	26.70	26.72	26.49	26.52	59258
2015-12-18	26.43	26.51	26.38	26.38	68698
2015-12-21	26.08	26.22	25.95	26.15	102021
2015-12-22	26.24	26.37	26.18	26.29	86950
2015-12-23	26.39	26.66	26.39	26.65	70302
2015-12-24	26.36	26.57	26.36	26.49	42288
2015-12-28	26.41	26.53	26.41	26.49	65261
2015-12-29	26.83	26.96	26.78	26.86	113317
2015-12-30	26.80	26.84	26.71	26.71	51808
2015-12-31	26.60	26.66	26.49	26.61	58254
2016-01-04	26.12	26.16	25.93	26.16	48601
2016-01-05	26.16	26.22	26.08	26.19	74644
2016-01-06	25.73	25.82	25.67	25.73	82753
2016-01-07	25.33	25.54	25.33	25.37	68410
2016-01-08	25.41	25.42	24.97	24.97	115985
2016-01-11	25.15	25.21	24.78	24.98	120746
2016-01-12	25.07	25.09	24.76	24.96	147539
2016-01-13	25.12	25.19	24.65	24.68	128398
2016-01-14	24.70	24.89	24.53	24.78	392070
2016-01-15	24.09	24.23	23.96	24.08	368016
2016-01-19	24.38	24.38	23.96	24.15	143863
2016-01-20	23.68	23.73	23.19	23.58	760301
2016-01-21	23.38	23.79	23.29	23.66	73471
2016-01-22	24.15	24.40	24.15	24.38	81930
2016-01-25	24.30	24.36	24.08	24.12	75839
2016-01-26	24.29	24.52	24.29	24.48	73450
2016-01-27	24.52	24.76	24.32	24.45	64237
2016-01-28	24.67	24.74	24.43	24.62	55945
2016-01-29	24.75	25.05	24.74	25.05	94599
2016-02-01	24.88	25.07	24.82	24.97	49977
2016-02-02	24.78	24.78	24.50	24.57	73655
2016-02-03	24.72	24.77	24.33	24.75	72279
2016-02-04	24.67	24.86	24.63	24.77	50813
2016-02-05	24.69	24.69	24.34	24.37	44407
2016-02-08	24.21	24.21	23.89	24.09	86604
2016-02-09	23.60	23.90	23.60	23.78	61569
2016-02-10	23.81	23.94	23.65	23.65	155417
2016-02-11	23.46	23.51	23.23	23.40	200288
2016-02-12	23.41	23.67	23.37	23.67	552807
2016-02-16	23.98	24.01	23.81	23.98	99908
2016-02-17	24.27	24.52	24.27	24.50	70155
2016-02-18	24.66	24.67	24.44	24.45	116994
2016-02-19	24.30	24.44	24.24	24.42	69682
2016-02-22	24.61	24.73	24.61	24.69	105520
2016-02-23	24.57	24.62	24.35	24.38	68168
2016-02-24	24.24	24.57	24.16	24.57	62509
2016-02-25	24.70	24.83	24.59	24.81	66919
2016-02-26	24.92	24.94	24.70	24.71	35832
2016-02-29	24.69	24.84	24.67	24.67	105978
2016-03-01	24.98	25.23	24.95	25.20	80860
2016-03-02	25.14	25.35	25.14	25.35	78128
2016-03-03	25.35	25.35	25.35	25.50	45759
2016-03-04	25.82	25.96	25.82	25.85	47468
2016-03-07	25.65	25.88	25.65	25.84	71178
2016-03-08	25.71	25.71	25.51	25.51	59903
2016-03-09	25.56	25.61	25.47	25.51	44864
2016-03-10	25.51	25.51	25.51	25.57	61472
2016-03-11	25.57	25.57	25.57	26.15	75060
2016-03-14	26.15	26.19	26.08	26.19	73821
2016-03-15	26.17	26.17	26.17	25.92	7954
2016-03-16	25.77	26.23	25.77	26.23	141461
2016-03-17	26.32	26.60	26.32	26.51	68568
2016-03-18	26.60	26.64	26.53	26.58	85691
2016-03-21	26.54	26.62	26.49	26.58	78751
2016-03-22	26.55	26.66	26.52	26.65	62092
2016-03-23	26.51	26.51	26.36	26.36	62419
2016-03-24	26.12	26.24	26.12	26.22	52698
2016-03-28	26.43	26.49	26.36	26.38	67468
2016-03-29	26.33	26.65	26.27	26.73	89881
2016-03-30	26.95	27.10	26.93	27.02	70181
2016-03-31	26.88	26.90	26.84	26.79	103499
2016-04-01	26.24	26.52	26.22	26.51	67395
2016-04-04	26.55	26.55	26.36	26.38	49191
2016-04-05	26.38	26.38	26.38	25.91	64314
2016-04-06	26.00	26.24	25.98	26.24	51066
2016-04-07	26.16	26.21	25.93	26.01	105230
2016-04-08	26.50	26.62	26.48	26.52	56290
2016-04-11	26.68	26.81	26.60	26.60	45031
2016-04-12	26.77	27.00	26.69	26.94	66907
2016-04-13	27.22	27.33	27.20	27.28	64192
2016-04-14	27.32	27.33	27.23	27.24	77986
2016-04-15	27.20	27.26	27.17	27.19	107921
2016-04-18	27.17	27.46	27.17	27.41	71025
2016-04-19	27.82	27.88	27.71	27.84	94609
2016-04-20	27.76	27.94	27.73	27.79	72845
2016-04-21	27.80	27.80	27.57	27.62	55260
2016-04-22	27.66	27.71	27.52	27.62	85029
2016-04-25	27.56	27.56	27.41	27.53	76865
2016-04-26	27.57	27.62	27.50	27.57	58533
2016-04-27	27.54	27.73	27.54	27.68	69762
2016-04-28	27.40	27.61	27.31	27.36	51263
2016-04-29	27.45	27.51	27.29	27.34	106974
2016-05-02	27.60	27.68	27.51	27.66	67982
2016-05-03	27.47	27.47	27.20	27.24	70646
2016-05-04	27.05	27.09	26.96	27.00	53076
2016-05-05	27.01	27.07	26.97	27.00	61737
2016-05-06	27.01	27.18	27.01	27.13	56689
2016-05-09	27.14	27.14	27.00	27.03	64808
2016-05-10	27.21	27.44	27.21	27.43	66909
2016-05-11	27.31	27.43	27.29	27.30	41192
2016-05-12	27.55	27.55	27.21	27.33	46597
2016-05-13	27.14	27.19	27.04	27.05	40034
2016-05-16	27.18	27.37	27.18	27.33	74631
2016-05-17	27.39	27.47	27.28	27.29	88130
2016-05-18	27.29	27.40	27.15	27.17	67672
2016-05-19	27.03	27.08	26.92	27.08	36375
2016-05-20	27.28	27.31	27.20	27.28	56022
2016-05-23	27.30	27.35	27.23	27.31	39971
2016-05-24	27.40	27.51	27.34	27.48	63541
2016-05-25	27.53	27.71	27.50	27.71	78812
2016-05-26	27.79	27.82	27.67	27.73	61896
2016-05-27	27.67	27.71	27.61	27.67	50182
2016-05-31	27.75	27.83	27.64	27.70	100171
2016-06-01	27.67	27.76	27.59	27.75	144526
2016-06-02	27.63	27.76	27.58	27.71	65353
2016-06-03	27.90	28.05	27.84	28.05	69661
2016-06-06	28.09	28.26	28.09	28.21	60161
2016-06-07	28.40	28.47	28.37	28.42	54151
2016-06-08	28.56	28.66	28.50	28.50	60722
2016-06-09	28.30	28.35	28.20	28.32	53056
2016-06-10	27.86	27.87	27.53	27.65	60055
2016-06-13	27.27	27.36	27.16	27.24	68405
2016-06-14	26.93	26.93	26.72	26.85	82226
2016-06-15	27.03	27.13	26.99	27.01	50520
2016-06-16	26.64	26.90	26.53	26.87	60236
2016-06-17	26.97	27.16	26.84	27.05	60452
2016-06-20	27.74	27.83	27.69	27.70	56051
2016-06-21	27.77	27.94	27.72	27.72	53947
2016-06-22	27.70	27.80	27.60	27.61	63863
2016-06-23	28.05	28.19	27.95	28.16	48002
2016-06-24	26.31	26.81	26.31	26.34	71864
2016-06-27	26.09	26.09	25.65	25.88	107665
2016-06-28	26.31	26.44	26.20	26.41	104534
2016-06-29	26.75	26.87	26.69	26.79	84564
2016-06-30	26.77	26.99	26.75	26.99	91696
2016-07-01	27.10	27.21	27.09	27.16	65311
2016-07-05	26.89	26.89	26.61	26.68	52634
2016-07-06	26.51	26.71	26.41	26.70	74618
2016-07-07	26.78	26.86	26.60	26.70	62677
2016-07-08	26.85	27.06	26.85	27.02	108353
2016-07-11	27.37	27.55	27.36	27.44	65540
2016-07-12	27.71	27.83	27.70	27.73	68092
2016-07-13	27.72	27.79	27.61	27.67	68177
2016-07-14	27.82	28.00	27.80	27.85	164416
2016-07-15	27.71	27.71	27.58	27.66	71090
2016-07-18	27.67	27.82	27.66	27.75	79516
2016-07-19	27.64	27.68	27.60	27.65	99672
2016-07-20	27.79	27.88	27.73	27.85	63548
2016-07-21	27.76	27.85	27.71	27.73	248848
2016-07-22	27.77	27.81	27.71	27.74	48369
2016-07-25	27.74	27.81	27.67	27.76	66035
2016-07-26	27.85	27.93	27.81	27.93	73068
2016-07-27	28.00	28.06	27.78	28.00	78010
2016-07-28	28.05	28.19	27.98	28.12	113267
2016-07-29	28.38	28.55	28.37	28.49	163502
2016-08-01	28.42	28.48	28.26	28.27	121653
2016-08-02	28.27	28.27	28.07	28.20	91218
2016-08-03	27.90	28.02	27.88	28.01	53698
2016-08-04	28.08	28.20	28.08	28.20	55516
2016-08-05	28.12	28.28	28.12	28.21	70361
2016-08-08	28.23	28.32	28.23	28.29	49236
2016-08-09	28.44	28.56	28.43	28.47	78081
2016-08-10	28.67	28.67	28.57	28.57	52417
2016-08-11	28.75	28.86	28.75	28.81	128761
2016-08-12	28.86	28.96	28.77	28.79	155478
2016-08-15	28.82	28.96	28.82	28.88	52669
2016-08-16	28.87	28.89	28.81	28.81	68362
2016-08-17	28.73	28.82	28.61	28.81	53477
2016-08-18	28.83	28.99	28.83	28.99	72285
2016-08-19	28.74	28.81	28.68	28.79	89829
2016-08-22	28.78	28.92	28.72	28.92	71877
2016-08-23	29.01	29.04	28.91	28.92	92554
2016-08-24	28.98	28.98	28.83	28.83	79177
2016-08-25	28.76	28.82	28.71	28.77	47960
2016-08-26	28.84	28.98	28.49	28.57	58888
2016-08-29	28.46	28.64	28.46	28.55	85500
2016-08-30	28.56	28.60	28.44	28.47	75609
2016-08-31	28.45	28.45	28.30	28.40	76327
2016-09-01	28.57	28.69	28.52	28.69	61927
2016-09-02	28.84	28.84	28.74	28.83	62041
2016-09-06	29.05	29.26	29.05	29.25	81277
2016-09-07	29.41	29.42	29.27	29.34	69985
2016-09-08	29.39	29.44	29.27	29.31	53504
2016-09-09	29.04	29.04	28.71	28.72	139546
2016-09-12	28.56	28.96	28.56	28.94	77847
2016-09-13	28.65	28.66	28.28	28.37	74503
2016-09-14	28.38	28.47	28.32	28.36	64033
2016-09-15	28.35	28.65	28.35	28.61	54674
2016-09-16	28.42	28.45	28.34	28.36	52147
2016-09-19	28.60	28.62	28.45	28.49	57095
2016-09-20	28.70	28.74	28.61	28.65	80625
2016-09-21	28.98	29.28	28.91	29.23	122996
2016-09-22	29.58	29.62	29.46	29.47	204936
2016-09-23	29.30	29.34	29.24	29.24	75410
2016-09-26	29.10	29.13	29.04	29.08	65979
2016-09-27	29.05	29.24	29.05	29.24	75421
2016-09-28	29.31	29.46	29.17	29.45	56520
2016-09-29	29.47	29.47	29.13	29.22	57952
2016-09-30	29.30	29.40	29.21	29.29	56700
2016-10-03	29.40	29.40	29.26	29.33	64765
2016-10-04	29.43	29.44	29.12	29.19	117239
2016-10-05	29.33	29.35	29.25	29.34	101327
2016-10-06	29.10	29.19	29.05	29.15	98367
2016-10-07	29.09	29.09	28.84	29.01	87892
2016-10-10	29.13	29.16	29.09	29.09	70227
2016-10-11	28.99	28.99	28.70	28.75	85617
2016-10-12	28.78	28.82	28.70	28.79	66953
2016-10-13	28.64	28.84	28.57	28.81	68876
2016-10-14	28.92	28.92	28.77	28.78	77661
2016-10-17	28.80	28.80	28.72	28.76	57238
2016-10-18	29.13	29.13	29.03	29.09	85167
2016-10-19	29.22	29.29	29.17	29.20	97641
2016-10-20	29.17	29.25	29.11	29.21	91863
2016-10-21	28.99	29.17	28.99	29.15	43088
2016-10-24	29.29	29.29	29.09	29.17	184025
2016-10-25	29.15	29.16	29.04	29.13	128749
2016-10-26	29.05	29.07	28.93	29.00	73398
2016-10-27	29.04	29.04	28.84	28.88	66755
2016-10-28	28.89	28.97	28.85	28.92	80417
2016-10-31	28.93	28.93	28.82	28.89	79056
2016-11-01	29.02	29.02	28.75	28.81	189124
2016-11-02	28.84	28.86	28.66	28.66	102498
2016-11-03	28.76	28.83	28.69	28.71	244903
2016-11-04	28.60	28.65	28.50	28.50	105540
2016-11-07	28.79	28.79	28.68	28.77	82772
2016-11-08	28.64	28.86	28.63	28.81	80427
2016-11-09	28.45	28.85	28.45	28.74	77966
2016-11-10	28.67	28.78	28.50	28.62	134720
2016-11-11	28.36	28.37	28.14	28.30	191091
2016-11-14	28.17	28.17	28.05	28.14	146905
2016-11-15	28.14	28.29	28.04	28.29	97595
2016-11-16	28.12	28.16	28.06	28.07	126242
2016-11-17	28.17	28.29	28.17	28.27	104419
2016-11-18	28.20	28.20	28.08	28.10	107999
2016-11-21	28.20	28.33	28.19	28.33	120598
2016-11-22	28.45	28.47	28.37	28.47	152900
2016-11-23	28.39	28.42	28.25	28.39	118529
2016-11-25	28.35	28.36	28.29	28.32	121881
2016-11-28	28.34	28.42	28.31	28.34	82029
2016-11-29	28.36	28.49	28.30	28.42	104471
2016-11-30	28.51	28.53	28.40	28.44	104125
2016-12-01	28.47	28.48	28.35	28.38	154664
2016-12-02	28.39	28.43	28.35	28.42	113517
2016-12-05	28.57	28.64	28.52	28.60	86314
2016-12-06	28.69	28.72	28.58	28.70	163153
2016-12-07	28.84	29.12	28.79	29.06	89950
2016-12-08	29.12	29.18	29.05	29.12	81264
2016-12-09	29.06	29.15	29.04	29.10	117739
2016-12-12	29.08	29.14	28.95	29.00	156840
2016-12-13	29.16	29.33	29.16	29.28	118899
2016-12-14	29.21	29.21	28.72	28.72	74031
2016-12-15	28.77	28.77	28.64	28.74	112388
2016-12-16	28.73	28.79	28.66	28.68	101246
2016-12-19	28.21	28.27	27.97	28.17	105117
2016-12-20	28.19	28.27	28.19	28.23	142353
2016-12-21	28.28	28.28	28.18	28.23	228028
2016-12-22	28.24	28.24	28.13	28.17	117073
2016-12-23	28.16	28.24	28.16	28.24	94994
2016-12-27	28.28	28.32	28.24	28.26	197470
2016-12-28	28.32	28.35	28.22	28.28	137493
2016-12-29	28.33	28.36	28.26	28.29	104970
2016-12-30	28.58	28.58	28.36	28.38	119002
2017-01-03	28.46	28.59	28.46	28.59	94281
2017-01-04	28.84	28.94	28.80	28.94	136198
2017-01-05	29.05	29.24	29.05	29.21	161835
2017-01-06	29.13	29.15	29.06	29.10	134591
2017-01-09	29.00	29.08	28.98	29.05	181861
2017-01-10	29.07	29.16	29.06	29.08	129356
2017-01-11	29.04	29.24	28.97	29.23	135322
2017-01-12	29.30	29.30	29.11	29.18	117084
2017-01-13	29.25	29.32	29.20	29.31	107707
2017-01-17	29.25	29.25	29.13	29.21	155610
2017-01-18	29.16	29.18	29.03	29.08	137632
2017-01-19	29.08	29.10	28.99	29.10	211552
2017-01-20	29.17	29.22	29.10	29.22	118775
2017-01-23	29.21	29.33	29.15	29.31	121918
2017-01-24	29.34	29.50	29.32	29.47	137708
2017-01-25	29.65	29.76	29.62	29.76	143397
2017-01-26	29.74	29.74	29.62	29.62	101250
2017-01-27	29.61	29.61	29.47	29.52	246477
2017-01-30	29.43	29.43	29.26	29.40	161408
2017-01-31	29.46	29.51	29.37	29.51	497768
2017-02-01	29.63	29.75	29.61	29.72	120399
2017-02-02	29.71	29.72	29.60	29.69	114316
2017-02-03	29.68	29.82	29.68	29.76	113178
2017-02-06	29.58	29.61	29.51	29.60	140273
2017-02-07	29.53	29.61	29.53	29.55	149914
2017-02-08	29.63	29.68	29.58	29.67	97569
2017-02-09	29.70	29.75	29.65	29.73	131898
2017-02-10	29.79	29.92	29.78	29.92	101567
2017-02-13	30.04	30.10	29.98	30.05	120002
2017-02-14	30.06	30.12	29.89	30.12	532969
2017-02-15	29.99	30.16	29.99	30.15	126966
2017-02-16	30.18	30.23	30.13	30.22	145253
2017-02-17	30.06	30.11	30.00	30.09	232274
2017-02-21	30.15	30.23	30.14	30.21	356767
2017-02-22	30.12	30.18	30.07	30.17	142303
2017-02-23	30.30	30.32	30.17	30.21	117007
2017-02-24	29.96	30.00	29.92	29.98	134592
2017-02-27	29.95	30.02	29.94	29.99	111332
2017-02-28	29.98	30.07	29.94	29.97	159153
2017-03-01	30.11	30.28	30.11	30.21	120699
2017-03-02	30.10	30.10	29.97	29.97	233882
2017-03-03	29.98	30.08	29.91	30.06	118029
2017-03-06	30.02	30.04	29.92	29.98	129141
2017-03-07	29.93	30.00	29.90	29.95	124003
2017-03-08	29.94	29.94	29.79	29.82	100408
2017-03-09	29.86	29.86	29.75	29.81	99724
2017-03-10	30.03	30.09	29.97	30.06	100103
2017-03-13	30.18	30.21	30.14	30.21	146686
2017-03-14	30.00	30.03	29.96	29.99	357636
2017-03-15	30.00	30.43	30.00	30.36	115783
2017-03-16	30.60	30.60	30.47	30.52	246419
2017-03-17	30.60	30.67	30.57	30.63	110598
2017-03-20	30.67	30.71	30.58	30.63	80535
2017-03-21	30.83	30.84	30.43	30.46	183225
2017-03-22	30.33	30.43	30.27	30.39	136346
2017-03-23	30.40	30.56	30.39	30.51	93583
2017-03-24	30.56	30.67	30.56	30.60	110691
2017-03-27	30.55	30.67	30.50	30.62	119906
2017-03-28	30.72	30.85	30.72	30.83	101205
2017-03-29	30.73	30.86	30.70	30.86	108340
2017-03-30	30.72	30.80	30.69	30.69	174954
2017-03-31	30.55	30.67	30.51	30.63	106906
2017-04-03	30.66	30.72	30.52	30.72	118415
2017-04-04	30.57	30.62	30.50	30.61	136337
2017-04-05	30.65	30.70	30.56	30.57	141139
2017-04-06	30.50	30.52	30.45	30.51	118228
2017-04-07	30.52	30.58	30.51	30.55	158968
2017-04-10	30.49	30.58	30.49	30.54	102012
2017-04-11	30.64	30.67	30.50	30.67	109618
2017-04-12	30.59	30.69	30.57	30.68	140745
2017-04-13	30.61	30.62	30.51	30.54	141638
2017-04-17	30.68	30.75	30.65	30.73	125052
2017-04-18	30.59	30.66	30.51	30.66	167106
2017-04-19	30.75	30.76	30.58	30.60	112448
2017-04-20	30.77	30.83	30.77	30.79	149418
2017-04-21	30.80	30.81	30.73	30.81	153260
2017-04-24	31.22	31.25	31.16	31.25	354901
2017-04-25	31.36	31.45	31.36	31.43	168019
2017-04-26	31.38	31.47	31.37	31.39	121184
2017-04-27	31.47	31.52	31.41	31.52	109273
2017-04-28	31.57	31.58	31.53	31.56	110342
2017-05-01	31.66	31.71	31.61	31.68	141426
2017-05-02	31.79	31.88	31.79	31.88	118871
2017-05-03	31.74	31.77	31.68	31.75	139141
2017-05-04	31.75	31.82	31.71	31.81	160728
2017-05-05	31.82	32.06	31.81	32.06	231997
2017-05-08	31.98	32.00	31.94	31.99	120847
2017-05-09	31.97	32.00	31.90	31.93	107227
2017-05-10	31.99	32.01	31.91	32.01	114116
2017-05-11	31.87	31.87	31.77	31.84	380817
2017-05-12	31.86	31.89	31.81	31.87	126500
2017-05-15	31.99	32.04	31.93	32.00	136745
2017-05-16	32.15	32.18	32.10	32.12	149314
2017-05-17	32.07	32.07	31.81	31.81	175416
2017-05-18	31.72	31.91	31.68	31.88	137277
2017-05-19	32.11	32.28	32.11	32.26	101013
2017-05-22	32.32	32.36	32.30	32.34	117739
2017-05-23	32.46	32.46	32.32	32.37	103593
2017-05-24	32.33	32.43	32.30	32.43	96891
2017-05-25	32.47	32.47	32.40	32.44	101613
2017-05-26	32.34	32.36	32.30	32.33	619442
2017-05-30	32.30	32.43	32.30	32.43	101928
2017-05-31	32.47	32.47	32.35	32.36	154333
2017-06-01	32.59	32.71	32.57	32.69	400816
2017-06-02	32.93	33.04	32.88	33.02	100714
2017-06-05	32.93	32.94	32.88	32.91	86412
2017-06-06	32.74	32.84	32.74	32.82	141009
2017-06-07	32.92	32.93	32.77	32.87	103799
2017-06-08	32.78	32.84	32.71	32.84	111454
2017-06-09	32.61	32.73	32.51	32.63	97675
2017-06-12	32.56	32.56	32.46	32.54	126449
2017-06-13	32.72	32.87	32.72	32.85	101632
2017-06-14	33.06	33.07	32.80	32.86	102359
2017-06-15	32.39	32.48	32.31	32.48	110080
2017-06-16	32.59	32.69	32.54	32.66	94226
2017-06-19	32.73	32.84	32.73	32.80	76770
2017-06-20	32.73	32.77	32.58	32.64	107940
2017-06-21	32.60	32.61	32.52	32.57	105044
2017-06-22	32.63	32.68	32.57	32.65	95192
2017-06-23	32.64	32.71	32.58	32.70	75930
2017-06-26	32.83	32.87	32.70	32.71	81464
2017-06-27	32.72	32.72	32.61	32.67	420732
2017-06-28	32.70	32.89	32.67	32.88	102375
2017-06-29	32.81	32.81	32.49	32.61	110162
2017-06-30	32.75	32.77	32.61	32.75	90039
2017-07-03	32.67	32.70	32.57	32.58	122427
2017-07-05	32.57	32.60	32.49	32.60	95434
2017-07-06	32.48	32.49	32.41	32.43	122467
2017-07-07	32.36	32.47	32.31	32.46	107521
2017-07-10	32.43	32.54	32.40	32.52	101081
2017-07-11	32.50	32.65	32.46	32.65	98046
2017-07-12	32.76	32.86	32.75	32.83	93600
2017-07-13	32.91	32.97	32.85	32.96	121473
2017-07-14	33.09	33.23	33.07	33.20	173218
2017-07-17	33.21	33.27	33.16	33.18	109814
2017-07-18	33.30	33.35	33.27	33.32	147364
2017-07-19	33.41	33.54	33.41	33.52	98318
2017-07-20	33.59	33.66	33.54	33.61	118097
2017-07-21	33.52	33.57	33.46	33.57	126437
2017-07-24	33.53	33.60	33.48	33.55	132870
2017-07-25	33.63	33.65	33.56	33.57	128494
2017-07-26	33.62	33.76	33.56	33.72	106903
2017-07-27	33.82	33.82	33.57	33.68	114967
2017-07-28	33.63	33.74	33.62	33.73	104992
2017-07-31	33.76	33.84	33.71	33.82	171664
2017-08-01	34.02	34.03	33.91	33.93	157857
2017-08-02	33.97	34.00	33.89	33.93	125738
2017-08-03	33.93	34.01	33.90	33.94	100722
2017-08-04	33.99	34.00	33.85	33.96	136158
2017-08-07	33.90	34.00	33.90	34.00	134041
2017-08-08	33.99	34.02	33.87	33.88	185100
2017-08-09	33.75	33.83	33.68	33.81	153484
2017-08-10	33.70	33.70	33.42	33.45	189911
2017-08-11	33.40	33.46	33.30	33.38	128278
2017-08-14	33.55	33.62	33.53	33.56	109104
2017-08-15	33.44	33.45	33.34	33.43	133196
2017-08-16	33.53	33.68	33.50	33.66	111508
2017-08-17	33.62	33.69	33.39	33.42	235626
2017-08-18	33.51	33.58	33.47	33.50	104116
2017-08-21	33.57	33.60	33.51	33.55	80942
2017-08-22	33.62	33.70	33.54	33.70	181304
2017-08-23	33.64	33.73	33.62	33.71	153109
2017-08-24	33.70	33.71	33.61	33.61	105805
2017-08-25	33.75	33.87	33.70	33.82	117629
2017-08-28	33.87	33.87	33.80	33.83	118353
2017-08-29	33.69	33.78	33.65	33.72	113633
2017-08-30	33.68	33.73	33.64	33.71	116562
2017-08-31	33.82	34.02	33.82	34.00	151750
2017-09-01	34.16	34.16	34.04	34.06	113782
2017-09-05	33.94	33.97	33.73	33.83	133542
2017-09-06	34.02	34.13	34.01	34.08	115839
2017-09-07	34.34	34.44	34.31	34.40	93032
2017-09-08	34.45	34.45	34.36	34.37	102953
2017-09-11	34.54	34.58	34.49	34.53	98505
2017-09-12	34.55	34.60	34.51	34.55	116613
2017-09-13	34.54	34.54	34.37	34.43	107616
2017-09-14	34.37	34.51	34.28	34.46	107580
2017-09-15	34.51	34.56	34.45	34.56	156021
2017-09-18	34.61	34.66	34.49	34.57	109474
2017-09-19	34.68	34.70	34.55	34.70	117777
2017-09-20	34.71	34.78	34.46	34.62	156549
2017-09-21	34.48	34.54	34.44	34.48	124642
2017-09-22	34.57	34.65	34.54	34.59	106810
2017-09-25	34.54	34.60	34.45	34.55	108821
2017-09-26	34.52	34.52	34.36	34.50	121011
2017-09-27	34.40	34.52	34.39	34.49	106556
2017-09-28	34.57	34.71	34.57	34.69	113839
2017-09-29	34.80	34.89	34.75	34.86	152052
2017-10-02	34.75	34.85	34.68	34.83	198395
2017-10-03	34.83	34.92	34.78	34.91	145680
2017-10-04	34.88	34.92	34.84	34.87	115228
2017-10-05	34.80	34.85	34.80	34.83	106098
2017-10-06	34.64	34.74	34.59	34.73	115903
2017-10-09	34.79	34.83	34.75	34.77	1833759
2017-10-10	35.07	35.13	35.05	35.11	96224
2017-10-11	35.13	35.24	35.10	35.22	126114
2017-10-12	35.17	35.26	35.12	35.17	115050
2017-10-13	35.47	35.48	35.40	35.41	136263
2017-10-16	35.46	35.49	35.41	35.44	115245
2017-10-17	35.29	35.32	35.22	35.28	106211
2017-10-18	35.31	35.36	35.25	35.34	119129
2017-10-19	35.07	35.21	35.04	35.21	95854
2017-10-20	35.16	35.18	35.08	35.15	104110
2017-10-23	35.19	35.21	35.09	35.15	122564
2017-10-24	35.21	35.27	35.15	35.24	165672
2017-10-25	35.19	35.20	34.91	35.05	177413
2017-10-26	35.16	35.17	35.07	35.09	113537
2017-10-27	35.08	35.21	35.00	35.19	112305
2017-10-30	35.23	35.30	35.21	35.30	128765
2017-10-31	35.41	35.50	35.36	35.47	169593
2017-11-01	35.66	35.72	35.56	35.59	148817
2017-11-02	35.55	35.60	35.50	35.56	286188
2017-11-03	35.57	35.61	35.50	35.60	174307
2017-11-06	35.58	35.73	35.58	35.73	146114
2017-11-07	35.65	35.68	35.54	35.61	113753
2017-11-08	35.71	35.78	35.66	35.76	113635
2017-11-09	35.41	35.48	35.21	35.46	127140
2017-11-10	35.38	35.41	35.31	35.38	155398
2017-11-13	35.02	35.18	35.00	35.16	141429
2017-11-14	35.05	35.12	35.02	35.07	142615
2017-11-15	34.67	34.80	34.59	34.77	155322
2017-11-16	35.03	35.19	35.02	35.16	130799
2017-11-17	35.05	35.11	35.03	35.06	464937
2017-11-20	35.21	35.33	35.21	35.25	113205
2017-11-21	35.50	35.57	35.47	35.54	159352
2017-11-22	35.63	35.73	35.57	35.67	102744
2017-11-24	35.86	35.88	35.79	35.85	80231
2017-11-27	35.81	35.81	35.65	35.65	88802
2017-11-28	35.67	35.75	35.62	35.74	115404
2017-11-29	35.82	35.83	35.61	35.68	107276
2017-11-30	35.80	35.90	35.79	35.80	167641
2017-12-01	35.74	35.80	35.65	35.76	142437
2017-12-04	35.73	35.74	35.53	35.54	122264
2017-12-05	35.57	35.65	35.50	35.52	119482
2017-12-06	35.35	35.37	35.28	35.30	122952
2017-12-07	35.39	35.53	35.39	35.48	102199
2017-12-08	35.61	35.65	35.55	35.61	129082
2017-12-11	35.66	35.72	35.66	35.72	110672
2017-12-12	35.64	35.72	35.63	35.68	124031
2017-12-13	35.70	35.90	35.69	35.81	109208
2017-12-14	35.83	35.88	35.76	35.78	91691
2017-12-15	35.81	35.87	35.77	35.82	123804
2017-12-18	35.39	35.50	35.39	35.39	186467
2017-12-19	35.36	35.36	35.27	35.35	140929
2017-12-20	35.45	35.49	35.38	35.41	137167
2017-12-21	35.50	35.60	35.50	35.56	131507
2017-12-22	35.58	35.66	35.55	35.66	122155
2017-12-26	35.65	35.74	35.65	35.67	222878
2017-12-27	35.73	35.87	35.73	35.81	94060
2017-12-28	35.93	35.95	35.87	35.90	105519
2017-12-29	36.05	36.10	35.95	35.96	133920
2018-01-02	36.16	36.28	36.15	36.27	144826
2018-01-03	36.37	36.57	36.29	36.57	208702
2018-01-04	36.71	36.83	36.71	36.80	189787
2018-01-05	36.82	36.92	36.80	36.92	185569
2018-01-08	36.90	36.95	36.87	36.93	180988
2018-01-09	36.93	36.97	36.85	36.95	200425
2018-01-10	36.89	36.94	36.83	36.85	206823
2018-01-11	36.92	37.10	36.92	37.10	161072
2018-01-12	37.16	37.41	37.12	37.41	174039
2018-01-16	37.46	37.49	37.26	37.29	197198
2018-01-17	37.36	37.60	37.34	37.50	195394
2018-01-18	37.26	37.33	37.20	37.28	363830
2018-01-19	37.53	37.55	37.43	37.53	194800
2018-01-22	37.51	37.70	37.51	37.70	155017
2018-01-23	37.72	37.83	37.66	37.83	199933
2018-01-24	38.04	38.11	37.86	37.96	191339
2018-01-25	38.09	38.11	37.77	37.88	177771
2018-01-26	38.08	38.21	38.05	38.20	193467
2018-01-29	37.97	37.98	37.81	37.88	171538
2018-01-30	37.64	37.64	37.45	37.47	172047
2018-01-31	37.64	37.64	37.41	37.48	150625
2018-02-01	37.53	37.72	37.53	37.65	164408
2018-02-02	37.34	37.34	36.90	36.92	179233
2018-02-05	36.32	36.45	35.26	35.39	284096
2018-02-06	35.12	36.03	35.00	35.89	330746
2018-02-07	35.61	35.90	35.51	35.51	187373
2018-02-08	35.57	35.57	34.61	34.65	207137
2018-02-09	34.91	34.95	34.03	34.86	294869
2018-02-12	35.07	35.38	34.96	35.35	216208
2018-02-13	35.06	35.23	35.04	35.23	160760
2018-02-14	34.94	35.77	34.94	35.76	141278
2018-02-15	35.92	35.98	35.67	35.98	157066
2018-02-16	36.06	36.34	36.06	36.20	153492
2018-02-20	36.20	36.38	36.08	36.12	155215
2018-02-21	36.27	36.51	36.04	36.04	140131
2018-02-22	36.18	36.35	36.10	36.16	112744
2018-02-23	36.31	36.53	36.30	36.53	126453
2018-02-26	36.59	36.74	36.47	36.73	114086
2018-02-27	36.47	36.52	36.15	36.15	156383
2018-02-28	36.27	36.27	35.91	35.91	123274
2018-03-01	35.66	35.69	35.17	35.37	148212
2018-03-02	35.21	35.55	35.12	35.55	417949
2018-03-05	35.30	35.70	35.26	35.65	157062
2018-03-06	35.99	36.07	35.95	35.98	141866
2018-03-07	35.80	35.97	35.73	35.95	94222
2018-03-08	36.04	36.13	35.95	36.05	96954
2018-03-09	36.11	36.31	36.06	36.31	117051
2018-03-12	36.31	36.37	36.27	36.33	102861
2018-03-13	36.41	36.48	36.08	36.12	130997
2018-03-14	36.38	36.40	36.11	36.22	87223
2018-03-15	36.24	36.29	36.15	36.17	85265
2018-03-16	36.02	36.10	35.98	36.04	118094
2018-03-19	35.89	35.93	35.57	35.73	111501
2018-03-20	35.73	35.86	35.73	35.81	161112
2018-03-21	35.81	36.07	35.81	35.95	109994
2018-03-22	35.70	35.73	35.39	35.39	111233
2018-03-23	35.42	35.47	35.01	35.01	132762
2018-03-26	35.38	35.50	35.14	35.49	134116
2018-03-27	35.72	35.75	35.23	35.31	127794
2018-03-28	35.43	35.58	35.30	35.41	112269
2018-03-29	35.62	35.96	35.60	35.82	169481
2018-04-02	35.65	35.68	35.07	35.20	290976
2018-04-03	35.46	35.59	35.34	35.57	168588
2018-04-04	35.20	35.70	35.17	35.68	134014
2018-04-05	35.75	35.90	35.74	35.85	100458
2018-04-06	35.77	35.89	35.47	35.59	104816
2018-04-09	35.85	36.02	35.76	35.78	114710
2018-04-10	36.03	36.13	35.96	36.06	234375
2018-04-11	35.92	36.14	35.92	35.97	100650
2018-04-12	35.97	36.10	35.97	36.07	151195
2018-04-13	36.21	36.21	36.00	36.07	133941
2018-04-16	36.30	36.32	36.21	36.29	156627
2018-04-17	36.30	36.49	36.30	36.44	228549
2018-04-18	36.61	36.73	36.61	36.67	111563
2018-04-19	36.66	36.69	36.46	36.58	122011
2018-04-20	36.43	36.45	36.35	36.36	139074
2018-04-23	36.30	36.32	36.17	36.22	132773
2018-04-24	36.31	36.33	35.96	36.04	164461
2018-04-25	35.95	36.08	35.88	35.99	89824
2018-04-26	36.23	36.31	36.18	36.25	97402
2018-04-27	36.24	36.30	36.19	36.25	96535
2018-04-30	36.21	36.31	36.09	36.09	93508
2018-05-01	36.08	36.08	35.88	36.02	155182
2018-05-02	36.16	36.27	36.03	36.03	95238
2018-05-03	36.18	36.24	35.90	36.19	106477
2018-05-04	35.94	36.35	35.94	36.28	93759
2018-05-07	36.27	36.38	36.27	36.30	104342
2018-05-08	36.17	36.32	36.16	36.24	135669
2018-05-09	36.21	36.36	36.21	36.33	91141
2018-05-10	36.45	36.56	36.38	36.48	108730
2018-05-11	36.67	36.74	36.59	36.63	130016
2018-05-14	36.73	36.79	36.63	36.63	100193
2018-05-15	36.37	36.46	36.28	36.38	126456
2018-05-16	36.46	36.56	36.41	36.48	134198
2018-05-17	36.51	36.58	36.46	36.49	104236
2018-05-18	36.37	36.45	36.35	36.38	96377
2018-05-21	36.49	36.57	36.49	36.56	89475
2018-05-22	36.63	36.64	36.46	36.51	119642
2018-05-23	36.20	36.36	36.16	36.31	146948
2018-05-24	36.27	36.27	36.02	36.25	105369
2018-05-25	36.01	36.05	35.93	35.95	106225
2018-05-29	35.48	35.59	35.26	35.34	437012
2018-05-30	35.64	35.85	35.58	35.82	110903
2018-05-31	35.77	35.80	35.59	35.63	502205
2018-06-01	35.90	35.96	35.83	35.90	286375
2018-06-04	36.17	36.21	36.03	36.03	399820
2018-06-05	36.11	36.13	36.03	36.10	135320
2018-06-06	36.23	36.35	36.19	36.30	110868
2018-06-07	36.35	36.40	36.12	36.21	125120
2018-06-08	36.21	36.30	36.15	36.22	101129
2018-06-11	36.32	36.47	36.32	36.43	90555
2018-06-12	36.35	36.41	36.21	36.25	112862
2018-06-13	36.37	36.39	36.14	36.30	162443
2018-06-14	36.32	36.32	36.14	36.19	108056
2018-06-15	35.92	35.92	35.74	35.84	103505
2018-06-18	35.53	35.68	35.53	35.66	110270
2018-06-19	35.21	35.30	35.06	35.30	124840
2018-06-20	35.33	35.34	35.21	35.24	115776
2018-06-21	35.12	35.12	34.94	34.96	125575
2018-06-22	35.47	35.49	35.32	35.38	99077
2018-06-25	35.06	35.06	34.81	34.91	123474
2018-06-26	34.96	35.03	34.87	34.91	160066
2018-06-27	34.96	35.06	34.67	34.69	144391
2018-06-28	34.57	34.72	34.52	34.65	114107
2018-06-29	34.80	34.97	34.80	34.87	143001
2018-07-02	34.29	34.42	34.24	34.38	153153
2018-07-03	34.53	34.53	34.35	34.35	134461
2018-07-05	34.49	34.49	34.37	34.46	136266
2018-07-06	34.51	34.72	34.51	34.65	142747
2018-07-09	35.00	35.05	34.94	35.01	108859
2018-07-10	34.96	35.06	34.94	35.06	184997
2018-07-11	34.61	34.75	34.38	34.47	117898
2018-07-12	34.58	34.64	34.53	34.60	89900
2018-07-13	34.62	34.73	34.62	34.71	102183
2018-07-16	34.79	34.82	34.70	34.75	85431
2018-07-17	34.79	34.90	34.77	34.87	111354
2018-07-18	34.79	34.87	34.76	34.79	103838
2018-07-19	34.57	34.76	34.57	34.68	203027
2018-07-20	34.72	34.84	34.63	34.81	112542
2018-07-23	34.84	34.84	34.69	34.76	91611
2018-07-24	35.04	35.18	34.91	34.93	142187
2018-07-25	35.04	35.33	34.96	35.24	122706
2018-07-26	35.25	35.33	35.19	35.20	131446
2018-07-27	35.39	35.44	35.22	35.25	116197
2018-07-30	35.36	35.41	35.21	35.23	139045
2018-07-31	35.19	35.25	35.09	35.12	117838
2018-08-01	35.18	35.23	35.04	35.14	151552
2018-08-02	34.79	34.97	34.75	34.93	107303
2018-08-03	34.80	34.92	34.80	34.89	94199
2018-08-06	34.65	34.76	34.59	34.66	124707
2018-08-07	34.97	34.97	34.81	34.83	133576
2018-08-08	34.76	34.86	34.71	34.77	137343
2018-08-09	34.79	34.86	34.71	34.71	146479
2018-08-10	34.26	34.27	34.12	34.21	150460
2018-08-13	34.04	34.09	33.88	33.92	127738
2018-08-14	34.02	34.03	33.92	33.95	146723
2018-08-15	33.53	33.54	33.29	33.45	230541
2018-08-16	33.61	33.67	33.55	33.55	119175
2018-08-17	33.60	33.89	33.54	33.79	158400
2018-08-20	33.82	33.94	33.82	33.86	142184
2018-08-21	34.08	34.25	34.08	34.15	126670
2018-08-22	34.25	34.35	34.19	34.30	119890
2018-08-23	34.17	34.23	34.11	34.12	243213
2018-08-24	34.28	34.38	34.17	34.33	116436
2018-08-27	34.60	34.78	34.60	34.73	114964
2018-08-28	34.76	34.83	34.61	34.66	123902
2018-08-29	34.66	34.86	34.63	34.86	118603
2018-08-30	34.64	34.72	34.51	34.60	127250
2018-08-31	34.50	34.62	34.39	34.48	230280
2018-09-04	34.05	34.09	33.96	34.05	141035
2018-09-05	34.00	34.00	33.81	33.81	1183935
2018-09-06	33.77	33.85	33.61	33.75	282421
2018-09-07	33.45	33.60	33.37	33.44	399881
2018-09-10	33.70	33.72	33.60	33.61	132899
2018-09-11	33.46	33.64	33.39	33.59	233440
2018-09-12	33.63	33.85	33.63	33.76	142094
2018-09-13	34.08	34.12	33.94	34.01	94712
2018-09-14	34.11	34.17	34.05	34.08	117395
2018-09-17	34.25	34.35	34.14	34.15	105193
2018-09-18	34.48	34.70	34.48	34.60	128090
2018-09-19	34.65	34.77	34.64	34.70	126831
2018-09-20	34.86	34.95	34.79	34.89	101665
2018-09-21	34.85	34.94	34.85	34.88	93081
2018-09-24	34.85	34.88	34.75	34.76	157258
2018-09-25	34.99	35.07	34.91	34.94	114676
2018-09-26	34.90	35.09	34.89	34.93	104874
2018-09-27	34.72	34.87	34.69	34.69	136544
2018-09-28	34.52	34.66	34.50	34.53	115856
2018-10-01	34.63	34.75	34.63	34.66	120514
2018-10-02	34.40	34.55	34.40	34.46	129182
2018-10-03	34.46	34.51	34.36	34.44	154419
2018-10-04	34.20	34.23	33.87	33.96	142415
2018-10-05	33.86	33.93	33.64	33.77	139968
2018-10-08	33.44	33.63	33.36	33.61	243048
2018-10-09	33.21	33.47	33.16	33.38	420616
2018-10-10	33.31	33.31	32.60	32.67	472726
2018-10-11	32.51	32.63	32.09	32.21	1454843
2018-10-12	32.43	32.43	32.06	32.41	464915
2018-10-15	32.18	32.39	32.10	32.23	915880
2018-10-16	32.60	32.81	32.55	32.78	220078
2018-10-17	32.70	32.77	32.53	32.65	150330
2018-10-18	32.47	32.50	31.99	32.11	211521
2018-10-19	32.14	32.32	32.05	32.13	265223
2018-10-22	32.16	32.16	31.91	31.97	281602
2018-10-23	31.38	31.67	31.19	31.60	1375220
2018-10-24	31.44	31.48	30.76	30.76	155780
2018-10-25	30.95	31.15	30.86	31.00	387766
2018-10-26	30.56	30.89	30.39	30.68	376412
2018-10-29	30.96	31.01	30.31	30.51	250699
2018-10-30	30.69	30.95	30.66	30.95	204683
2018-10-31	31.21	31.32	31.17	31.22	175199
2018-11-01	31.54	31.74	31.46	31.70	168883
2018-11-02	32.06	32.06	31.64	31.84	177136
2018-11-05	31.79	31.84	31.69	31.79	152936
2018-11-06	31.81	31.95	31.80	31.92	133755
2018-11-07	32.21	32.38	32.15	32.34	163467
2018-11-08	32.19	32.25	31.95	32.05	151273
2018-11-09	31.83	31.84	31.67	31.79	146477
2018-11-12	31.55	31.56	31.21	31.22	341933
2018-11-13	31.28	31.45	31.15	31.24	456182
2018-11-14	31.43	31.45	31.12	31.26	152033
2018-11-15	31.10	31.38	30.98	31.32	484018
2018-11-16	31.15	31.40	31.13	31.35	883977
2018-11-19	31.35	31.38	31.04	31.08	176588
2018-11-20	30.67	30.77	30.46	30.50	1093462
2018-11-21	30.84	31.04	30.84	30.90	180432
2018-11-23	30.78	30.90	30.78	30.79	218712
2018-11-26	31.16	31.28	31.11	31.24	232752
2018-11-27	31.06	31.14	31.00	31.09	154997
2018-11-28	31.16	31.61	31.06	31.56	151488
2018-11-29	31.39	31.53	31.37	31.41	144532
2018-11-30	31.28	31.38	31.23	31.33	188443
2018-12-03	31.80	31.80	31.62	31.72	302255
2018-12-04	31.45	31.45	30.80	30.80	246505
2018-12-06	30.31	30.64	30.10	30.59	889056
2018-12-07	30.57	30.71	30.22	30.28	196105
2018-12-10	29.99	30.03	29.62	29.86	1467719
2018-12-11	30.00	30.04	29.67	29.09	262655
2018-12-12	29.45	29.61	29.39	29.40	715836
2018-12-13	29.47	29.50	29.33	29.38	296687
2018-12-14	29.02	29.15	28.96	29.01	1082179
2018-12-17	28.85	28.89	28.52	28.64	968716
2018-12-18	28.73	28.84	28.60	28.63	2120941
2018-12-19	28.74	28.94	28.28	28.34	498058
2018-12-20	28.26	28.38	28.02	28.11	1145037
2018-12-21	27.81	27.96	27.44	27.46	1948541
2018-12-24	27.44	27.58	27.16	27.19	857235
2018-12-26	27.46	27.89	27.23	27.87	677644
2018-12-27	27.67	28.05	27.52	28.02	1239421
2018-12-28	28.33	28.38	28.15	28.23	764636
2018-12-31	28.49	28.49	28.23	28.35	436490
2019-01-02	28.03	28.42	28.03	28.39	213605
2019-01-03	28.33	28.37	28.10	28.18	237519
2019-01-04	28.67	29.13	28.63	29.08	178576
2019-01-07	29.27	29.49	29.21	29.37	193178
2019-01-08	29.58	29.63	29.46	29.52	194124
2019-01-09	29.77	29.96	29.71	29.85	251855
2019-01-10	29.81	30.02	29.77	29.97	201734
2019-01-11	29.72	29.81	29.68	29.73	154447
2019-01-14	29.51	29.67	29.51	29.63	198241
2019-01-15	29.70	29.83	29.64	29.74	128998
2019-01-16	29.82	29.92	29.81	29.87	186788
2019-01-17	29.75	30.07	29.71	29.98	269761
2019-01-18	30.22	30.29	30.17	30.26	223836
2019-01-22	30.00	30.07	29.77	29.84	228743
2019-01-23	30.02	30.03	29.81	29.96	164239
2019-01-24	30.05	30.14	29.99	30.11	239721
2019-01-25	30.33	30.47	30.32	30.40	143593
2019-01-28	30.15	30.29	30.14	30.25	132491
2019-01-29	30.39	30.46	30.32	30.32	203145
2019-01-30	30.35	30.67	30.28	30.57	194253
2019-01-31	30.56	30.68	30.54	30.64	287795
2019-02-01	30.61	30.62	30.51	30.59	163398
2019-02-04	30.61	30.75	30.60	30.75	182013
2019-02-05	30.85	30.93	30.81	30.93	223999
2019-02-06	30.80	30.82	30.68	30.69	176741
2019-02-07	30.42	30.42	30.21	30.30	242531
2019-02-08	29.99	30.07	29.92	30.06	271755
2019-02-11	30.07	30.11	29.98	30.08	202093
2019-02-12	30.40	30.48	30.37	30.44	225301
2019-02-13	30.58	30.67	30.50	30.50	157523
2019-02-14	30.49	30.61	30.43	30.51	170845
2019-02-15	30.77	30.90	30.73	30.87	192603
2019-02-19	30.89	31.14	30.86	31.08	154390
2019-02-20	31.12	31.27	31.12	31.13	160621
2019-02-21	31.12	31.16	31.04	31.08	132061
2019-02-22	31.22	31.28	31.19	31.22	166984
2019-02-25	31.40	31.41	31.30	31.30	149664
2019-02-26	31.36	31.53	31.34	31.44	175130
2019-02-27	31.37	31.50	31.31	31.34	147687
2019-02-28	31.29	31.33	31.20	31.21	189850
2019-03-01	31.47	31.52	31.36	31.44	126661
2019-03-04	31.53	31.53	31.27	31.35	359933
2019-03-05	31.29	31.41	31.25	31.31	151989
2019-03-06	31.37	31.37	31.23	31.23	115673
2019-03-07	31.04	31.04	30.75	30.78	161523
2019-03-08	30.51	30.68	30.48	30.68	196115
2019-03-11	30.68	30.94	30.68	30.92	153630
2019-03-12	30.98	31.08	30.97	30.97	138236
2019-03-13	31.03	31.22	31.03	31.20	144010
2019-03-14	31.06	31.10	31.01	31.02	103882
2019-03-15	31.27	31.36	31.22	31.34	212975
2019-03-18	31.33	31.46	31.33	31.44	152432
2019-03-19	31.54	31.56	31.40	31.46	140170
2019-03-20	31.36	31.65	31.24	31.52	275017
2019-03-21	31.26	31.48	31.26	31.46	148772
2019-03-22	31.20	31.22	30.92	30.96	119297
2019-03-25	30.78	30.89	30.72	30.86	155977
2019-03-26	31.20	31.27	31.09	31.14	152048
2019-03-27	31.17	31.20	30.91	31.03	190694
2019-03-28	30.95	30.98	30.83	30.94	118382
2019-03-29	31.08	31.13	31.00	31.07	126185
2019-04-01	31.46	31.60	31.41	31.60	195606
2019-04-02	31.48	31.54	31.43	31.52	170893
2019-04-03	31.76	31.88	31.73	31.79	197035
2019-04-04	31.61	31.73	31.61	31.68	175039
2019-04-05	31.67	31.78	31.66	31.78	147492
2019-04-08	31.69	31.73	31.63	31.73	138274
2019-04-09	31.58	31.63	31.48	31.49	262042
2019-04-10	31.55	31.66	31.55	31.63	212299
2019-04-11	31.64	31.69	31.55	31.62	143786
2019-04-12	31.89	31.92	31.81	31.84	206816
2019-04-15	31.96	32.00	31.90	31.93	136170
2019-04-16	32.04	32.08	31.98	32.03	202118
2019-04-17	32.08	32.09	31.99	32.01	148913
2019-04-18	31.93	31.97	31.87	31.91	497294
2019-04-22	31.84	31.95	31.84	31.88	172961
2019-04-23	31.82	31.94	31.80	31.92	234113
2019-04-24	31.78	31.78	31.65	31.69	191993
2019-04-25	31.67	31.72	31.65	31.69	215599
2019-04-26	31.68	31.77	31.62	31.77	147616
2019-04-29	31.76	31.89	31.75	31.87	148143
2019-04-30	31.89	31.90	31.74	31.87	193174
2019-05-01	31.91	31.96	31.70	31.73	255871
2019-05-02	31.68	31.68	31.49	31.59	186677
2019-05-03	31.66	31.90	31.66	31.86	147876
2019-05-06	31.22	31.52	31.19	31.47	218931
2019-05-07	31.26	31.26	30.88	30.96	455387
2019-05-08	30.92	31.04	30.89	30.93	149215
2019-05-09	30.46	30.68	30.37	30.62	179757
2019-05-10	30.72	30.93	30.56	30.86	166399
2019-05-13	30.33	30.35	30.13	30.15	194142
2019-05-14	30.37	30.60	30.37	30.48	174172
2019-05-15	30.31	30.60	30.31	30.55	145603
2019-05-16	30.65	30.83	30.65	30.69	136482
2019-05-17	30.51	30.68	30.50	30.51	119966
2019-05-20	30.33	30.39	30.25	30.28	134221
2019-05-21	30.41	30.49	30.38	30.48	162071
2019-05-22	30.41	30.44	30.33	30.34	161288
2019-05-23	30.06	30.12	29.99	30.07	265616
2019-05-24	30.37	30.44	30.31	30.37	98829
2019-05-28	30.40	30.46	30.16	30.16	123179
2019-05-29	29.99	30.06	29.87	30.00	189693
2019-05-30	30.04	30.11	30.03	30.09	154036
2019-05-31	29.77	29.99	29.77	29.96	184758
2019-06-03	29.87	29.98	29.85	29.91	364615
2019-06-04	30.14	30.38	30.10	30.35	167096
2019-06-05	30.53	30.57	30.36	30.37	153396
2019-06-06	30.44	30.51	30.40	30.44	134786
2019-06-07	30.68	30.85	30.68	30.83	127706
2019-06-10	30.90	30.99	30.87	30.88	99942
2019-06-11	31.09	31.11	31.01	31.01	119122
2019-06-12	30.95	31.00	30.81	30.83	147142
2019-06-13	30.84	30.86	30.78	30.80	108938
2019-06-14	30.65	30.66	30.57	30.62	129878
2019-06-17	30.55	30.63	30.54	30.54	134472
2019-06-18	30.62	30.83	30.62	30.81	140719
2019-06-19	30.97	31.09	30.90	31.07	150187
2019-06-20	31.42	31.46	31.29	31.38	126806
2019-06-21	31.18	31.29	31.18	31.20	98849
2019-06-24	31.24	31.28	31.19	31.22	114709
2019-06-25	31.22	31.25	31.03	30.87	127017
2019-06-26	30.94	31.00	30.91	30.93	319541
2019-06-27	31.03	31.11	31.03	31.04	197400
2019-06-28	31.19	31.26	31.19	31.22	152632
2019-07-01	31.57	31.63	31.40	31.45	166954
2019-07-02	31.50	31.60	31.47	31.60	578073
2019-07-03	31.67	31.74	31.59	31.72	102850
2019-07-05	31.51	31.58	31.39	31.55	127193
2019-07-08	31.39	31.39	31.29	31.31	201843
2019-07-09	30.95	31.07	30.92	31.07	122764
2019-07-10	31.18	31.26	31.14	31.17	109440
2019-07-11	31.29	31.34	31.22	31.27	91693
2019-07-12	31.21	31.33	31.21	31.30	110564
2019-07-15	31.31	31.34	31.28	31.29	190213
2019-07-16	31.18	31.26	31.15	31.20	152885
2019-07-17	31.12	31.16	31.07	31.07	125556
2019-07-18	30.78	31.02	30.78	31.00	137490
2019-07-19	31.07	31.13	31.00	31.03	128612
2019-07-22	31.07	31.12	31.02	31.08	161930
2019-07-23	31.20	31.25	31.17	31.23	121014
2019-07-24	31.18	31.31	31.18	31.29	231406
2019-07-25	31.24	31.27	31.06	31.06	146810
2019-07-26	31.14	31.14	31.06	31.08	109186
2019-07-29	31.01	31.02	30.92	30.97	125528
2019-07-30	30.73	30.79	30.66	30.70	152900
2019-07-31	30.77	30.85	30.35	30.57	141572
2019-08-01	30.54	30.80	30.32	30.37	138345
2019-08-02	30.22	30.26	30.05	30.11	195357
2019-08-05	29.67	29.81	29.28	29.35	690770
2019-08-06	29.63	29.69	29.45	29.61	241169
2019-08-07	29.45	29.73	29.40	29.71	273658
2019-08-08	29.77	30.04	29.77	30.03	221286
2019-08-09	29.84	29.84	29.66	29.78	147123
2019-08-12	29.55	29.62	29.38	29.40	200214
2019-08-13	29.33	29.72	29.33	29.64	146772
2019-08-14	29.19	29.23	28.89	28.89	553504
2019-08-15	28.96	28.98	28.84	28.90	302607
2019-08-16	29.05	29.28	29.05	29.26	167517
2019-08-19	29.53	29.57	29.48	29.49	155861
2019-08-20	29.53	29.58	29.45	29.51	148248
2019-08-21	29.74	29.79	29.67	29.69	98131
2019-08-22	29.69	29.76	29.57	29.66	129732
2019-08-23	29.54	29.69	29.31	29.34	206096
2019-08-26	29.56	29.56	29.42	29.48	204822
2019-08-27	29.59	29.64	29.50	29.50	155643
2019-08-28	29.31	29.46	29.29	29.40	169289
2019-08-29	29.62	29.69	29.62	29.66	152695
2019-08-30	29.88	29.91	29.72	29.82	232922
2019-09-03	29.60	29.72	29.59	29.68	136350
2019-09-04	29.93	30.05	29.92	30.01	177502
2019-09-05	30.26	30.37	30.25	30.29	210313
2019-09-06	30.34	30.39	30.29	30.29	121249
2019-09-09	30.45	30.48	30.41	30.43	112791
2019-09-10	30.45	30.60	30.45	30.59	99694
2019-09-11	30.71	30.80	30.71	30.78	134642
2019-09-12	30.81	31.00	30.81	30.92	94919
2019-09-13	31.16	31.26	31.15	31.22	271778
2019-09-16	31.05	31.11	31.01	31.01	138754
2019-09-17	30.95	31.17	30.95	31.14	177460
2019-09-18	31.06	31.08	30.85	31.05	99715
2019-09-19	31.19	31.29	31.17	31.17	111862
2019-09-20	31.19	31.26	31.12	31.14	124521
2019-09-23	30.92	31.08	30.92	31.07	130482
2019-09-24	31.16	31.19	30.96	30.99	118872
2019-09-25	30.76	30.90	30.69	30.87	177123
2019-09-26	30.96	30.97	30.87	30.93	146631
2019-09-27	30.75	30.81	30.56	30.64	112287
2019-09-30	30.65	30.79	30.65	30.73	154648
2019-10-01	30.73	30.77	30.55	30.57	159668
2019-10-02	30.33	30.34	30.05	30.12	312824
2019-10-03	30.10	30.28	30.00	30.28	172979
2019-10-04	30.26	30.54	30.26	30.52	113766
2019-10-07	30.40	30.54	30.40	30.42	91785
2019-10-08	30.25	30.32	30.13	30.14	147283
2019-10-09	30.35	30.41	30.31	30.36	143903
2019-10-10	30.30	30.54	30.29	30.54	87875
2019-10-11	30.94	31.19	30.94	31.03	148021
2019-10-14	30.93	31.03	30.87	30.98	122548
2019-10-15	31.09	31.43	31.09	31.34	82917
2019-10-16	31.24	31.39	31.24	31.34	161538
2019-10-17	31.45	31.53	31.39	31.44	121479
2019-10-18	31.42	31.51	31.35	31.47	107455
2019-10-21	31.70	31.74	31.68	31.71	96982
2019-10-22	31.67	31.75	31.60	31.63	154702
2019-10-23	31.65	31.75	31.62	31.75	108802
2019-10-24	31.79	31.79	31.65	31.74	98209
2019-10-25	31.66	31.83	31.66	31.81	150103
2019-10-28	31.85	31.97	31.85	31.95	254746
2019-10-29	31.85	31.99	31.85	31.97	109694
2019-10-30	31.94	32.06	31.81	32.02	203351
2019-10-31	31.97	31.98	31.84	31.97	155840
2019-11-01	32.12	32.32	32.12	32.32	168812
2019-11-04	32.43	32.51	32.42	32.48	162628
2019-11-05	32.42	32.52	32.41	32.52	161860
2019-11-06	32.47	32.56	32.43	32.49	150562
2019-11-07	32.71	32.81	32.57	32.73	325149
2019-11-08	32.58	32.69	32.55	32.69	167752
2019-11-11	32.55	32.75	32.55	32.67	159260
2019-11-12	32.69	32.74	32.64	32.72	162566
2019-11-13	32.45	32.61	32.45	32.54	160341
2019-11-14	32.38	32.51	32.34	32.48	157858
2019-11-15	32.66	32.83	32.66	32.77	173012
2019-11-18	32.70	32.78	32.66	32.77	165236
2019-11-19	32.81	32.85	32.68	32.68	121536
2019-11-20	32.54	32.63	32.41	32.51	174744
2019-11-21	32.50	32.53	32.45	32.46	130228
2019-11-22	32.56	32.59	32.47	32.52	131934
2019-11-25	32.64	32.80	32.64	32.80	223175
2019-11-26	32.76	32.86	32.75	32.82	153693
2019-11-27	32.83	32.92	32.83	32.90	173451
2019-11-29	32.69	32.73	32.64	32.64	110625
2019-12-02	32.65	32.65	32.45	32.54	211073
2019-12-03	32.25	32.50	32.22	32.45	192896
2019-12-04	32.77	32.91	32.74	32.91	154882
2019-12-05	32.92	32.96	32.86	32.90	144716
2019-12-06	33.12	33.24	33.12	33.19	173895
2019-12-09	33.11	33.21	33.04	33.04	163326
2019-12-10	33.05	33.16	33.03	33.08	116381
2019-12-11	33.06	33.27	33.06	32.49	162608
2019-12-12	32.46	32.74	32.38	32.72	197792
2019-12-13	32.76	32.98	32.76	32.83	114864
2019-12-16	33.13	33.21	33.11	33.19	182488
2019-12-17	32.97	33.09	32.96	32.98	167956
2019-12-18	32.88	32.93	32.85	32.89	711379
2019-12-19	32.84	32.96	32.80	32.91	155829
2019-12-20	32.98	33.05	32.98	33.01	134291
2019-12-23	32.98	33.08	32.98	33.03	130123
2019-12-24	33.01	33.08	32.99	33.01	208471
2019-12-26	33.03	33.19	33.03	33.14	101684
2019-12-27	33.26	33.34	33.25	33.25	159327
2019-12-30	33.32	33.32	33.02	33.03	196230
2019-12-31	33.07	33.25	33.04	33.25	138839
2020-01-02	33.37	33.50	33.37	33.46	190838
2020-01-03	33.03	33.31	33.03	33.13	176782
2020-01-06	32.95	33.14	32.88	33.09	210682
2020-01-07	33.16	33.17	33.06	33.06	183506
2020-01-08	32.93	33.13	32.93	33.00	158790
2020-01-09	33.02	33.05	32.98	33.05	170919
2020-01-10	32.97	33.03	32.88	32.89	163560
2020-01-13	32.95	33.11	32.95	33.10	188329
2020-01-14	32.94	33.07	32.92	33.04	171151
2020-01-15	33.01	33.06	32.97	33.02	226026
2020-01-16	33.01	33.12	32.99	33.09	245145
2020-01-17	33.06	33.18	33.04	33.09	172468
2020-01-21	33.02	33.02	32.84	32.84	288182
2020-01-22	33.02	33.05	32.93	32.94	172993
2020-01-23	32.78	32.86	32.66	32.81	177061
2020-01-24	32.88	32.88	32.55	32.61	135734
2020-01-27	31.98	32.10	31.95	32.01	261657
2020-01-28	32.01	32.18	31.97	32.18	184369
2020-01-29	32.13	32.16	32.08	32.09	207911
2020-01-30	31.81	32.05	31.70	32.05	162119
2020-01-31	31.73	31.74	31.43	31.54	344097
2020-02-03	31.57	31.66	31.55	31.59	242725
2020-02-04	32.05	32.14	32.05	32.07	165889
2020-02-05	32.38	32.41	32.30	32.37	146070
2020-02-06	32.40	32.42	32.34	32.36	152695
2020-02-07	32.15	32.15	32.00	32.00	318161
2020-02-10	32.00	32.10	32.00	32.08	172858
2020-02-11	32.32	32.40	32.28	32.32	157535
2020-02-12	32.38	32.45	32.36	32.40	159404
2020-02-13	32.18	32.32	32.11	32.21	196480
2020-02-14	32.24	32.25	32.12	32.15	176710
2020-02-18	31.81	31.88	31.76	31.79	207607
2020-02-19	31.87	31.96	31.85	31.85	158437
2020-02-20	31.66	31.74	31.48	31.64	155217
2020-02-21	31.48	31.52	31.37	31.39	164551
2020-02-24	30.17	30.35	30.11	30.11	552759
2020-02-25	30.27	30.29	29.58	29.68	520235
2020-02-26	29.88	30.04	29.65	29.65	537037
2020-02-27	29.18	29.35	28.65	28.73	761081
2020-02-28	28.11	28.60	27.89	28.43	2391283
2020-03-02	28.57	29.11	28.37	29.05	1252385
2020-03-03	29.18	29.48	28.59	28.79	429249
2020-03-04	29.10	29.45	28.96	29.42	332880
2020-03-05	28.69	28.87	28.46	28.51	307077
2020-03-06	28.05	28.33	27.92	28.17	397599
2020-03-09	26.25	26.76	26.00	26.05	4160074
2020-03-10	26.96	27.03	26.11	26.87	521412
2020-03-11	26.22	26.29	25.46	25.56	1243594
2020-03-12	23.54	23.54	22.30	22.60	3698131
2020-03-13	23.86	23.93	22.61	23.77	849301
2020-03-16	20.95	22.00	20.50	21.19	3338308
2020-03-17	21.63	22.28	21.38	22.19	835585
2020-03-18	20.89	21.48	20.07	20.95	562541
2020-03-19	20.78	21.50	20.59	21.10	818634
2020-03-20	21.64	21.96	20.87	20.92	552434
2020-03-23	20.87	20.95	20.36	20.56	975706
2020-03-24	21.98	22.24	21.78	22.10	624110
2020-03-25	22.16	23.00	21.90	22.63	706183
2020-03-26	23.05	24.00	23.05	23.87	1134208
2020-03-27	23.19	23.69	23.08	23.39	501138
2020-03-30	23.32	23.66	23.14	23.61	1431237
2020-03-31	23.32	23.76	23.26	23.48	411907
2020-04-01	22.71	22.96	22.48	22.54	523349
2020-04-02	22.45	22.91	22.45	22.88	358336
2020-04-03	22.43	22.48	22.14	22.23	306224
2020-04-06	23.06	23.58	23.06	23.58	408829
2020-04-07	24.52	24.57	23.77	23.89	395231
2020-04-08	23.95	24.26	23.89	24.17	291600
2020-04-09	24.60	24.89	24.56	24.73	1093764
2020-04-13	24.66	24.78	24.41	24.65	1426291
2020-04-14	24.96	25.19	24.88	24.94	662266
2020-04-15	24.14	24.31	24.04	24.14	1145466
2020-04-16	24.28	24.32	24.02	24.17	2498501
2020-04-17	24.64	24.79	24.44	24.72	857617
2020-04-20	24.52	24.82	24.43	24.47	851713
2020-04-21	24.18	24.37	24.02	24.10	459447
2020-04-22	24.46	24.53	24.33	24.51	333799
2020-04-23	24.69	25.02	24.63	24.69	805760
2020-04-24	24.80	24.91	24.65	24.88	576150
2020-04-27	25.07	25.30	25.02	25.18	614496
2020-04-28	25.76	25.80	25.49	25.49	425665
2020-04-29	26.11	26.37	26.11	26.25	360247
2020-04-30	25.94	26.04	25.67	25.82	360360
2020-05-01	25.38	25.48	25.16	25.23	410781
2020-05-04	25.10	25.31	24.93	25.23	381700
2020-05-05	25.48	25.59	25.32	25.32	283541
2020-05-06	25.50	25.53	25.12	25.12	179630
2020-05-07	25.53	25.67	25.48	25.53	243130
2020-05-08	25.92	26.07	25.83	25.99	211914
2020-05-11	26.03	26.17	25.97	26.11	193903
2020-05-12	26.09	26.09	25.64	25.64	488806
2020-05-13	25.78	25.79	25.37	25.47	323026
2020-05-14	24.84	25.24	24.70	25.18	427265
2020-05-15	25.15	25.30	25.12	25.26	404315
2020-05-18	25.80	26.22	25.80	26.10	211002
2020-05-19	25.98	26.20	25.89	25.89	222311
2020-05-20	26.36	26.54	26.30	26.36	182892
2020-05-21	26.35	26.43	26.09	26.17	242682
2020-05-22	26.06	26.11	25.97	26.06	289471
2020-05-26	26.93	27.08	26.91	26.91	228666
2020-05-27	27.28	27.32	27.01	27.25	286734
2020-05-28	27.49	27.67	27.37	27.37	163033
2020-05-29	27.29	27.39	27.11	27.32	350992
2020-06-01	27.50	27.91	27.50	27.86	189234
2020-06-02	28.11	28.27	28.10	28.18	145716
2020-06-03	28.42	28.75	28.42	28.65	209248
2020-06-04	28.53	28.73	28.43	28.57	299368
2020-06-05	29.10	29.28	29.07	29.09	228768
2020-06-08	29.28	29.56	29.15	29.49	343234
2020-06-09	28.99	29.20	28.95	29.10	342525
2020-06-10	29.13	29.22	28.89	28.97	192569
2020-06-11	28.16	28.27	27.33	27.38	344584
2020-06-12	28.04	28.12	27.49	27.83	244577
2020-06-15	27.19	27.90	27.18	27.80	162179
2020-06-16	28.42	28.48	27.94	28.18	503646
2020-06-17	28.38	28.40	28.19	28.20	161088
2020-06-18	28.04	28.23	28.04	28.13	490952
2020-06-19	28.35	28.36	27.94	27.94	113967
2020-06-22	28.06	28.29	28.00	28.23	583790
2020-06-23	28.49	28.56	28.31	28.19	1455987
2020-06-24	27.90	27.95	27.41	27.47	1224643
2020-06-25	27.44	27.75	27.31	27.70	316253
2020-06-26	27.66	27.70	27.35	27.38	262810
2020-06-29	27.46	27.64	27.35	27.59	197534
2020-06-30	27.38	27.65	27.37	27.54	253016
2020-07-01	27.49	27.69	27.48	27.57	168482
2020-07-02	27.86	28.00	27.76	27.77	177554
2020-07-06	28.27	28.38	28.21	28.31	179834
2020-07-07	28.09	28.21	27.91	27.91	230909
2020-07-08	27.90	28.11	27.83	28.06	175006
2020-07-09	28.02	28.04	27.62	27.73	243347
2020-07-10	27.76	27.94	27.74	27.90	174774
2020-07-13	28.16	28.30	27.78	27.81	188349
2020-07-14	27.86	28.27	27.86	28.19	179681
2020-07-15	28.55	28.65	28.43	28.50	205914
2020-07-16	28.37	28.48	28.30	28.34	180811
2020-07-17	28.37	28.50	28.32	28.44	205607
2020-07-20	28.51	28.67	28.49	28.63	154035
2020-07-21	28.82	28.96	28.79	28.80	171876
2020-07-22	28.82	28.96	28.82	28.90	133859
2020-07-23	28.81	28.98	28.65	28.71	181662
2020-07-24	28.59	28.74	28.55	28.64	117537
2020-07-27	28.91	29.12	28.91	29.05	116308
2020-07-28	28.91	29.01	28.83	28.85	119150
2020-07-29	28.91	29.17	28.90	29.05	149404
2020-07-30	28.46	28.77	28.29	28.72	171522
2020-07-31	28.49	28.50	28.03	28.18	215919
2020-08-03	28.39	28.65	28.33	28.59	305874
2020-08-04	28.56	28.91	28.56	28.88	206468
2020-08-05	29.18	29.35	29.14	29.15	178640
2020-08-06	29.11	29.28	29.07	29.23	151024
2020-08-07	28.97	29.14	28.97	29.10	140075
2020-08-10	29.16	29.32	29.16	29.27	173525
2020-08-11	29.76	29.82	29.44	29.44	171402
2020-08-12	30.00	30.17	29.98	30.03	153108
2020-08-13	30.05	30.17	29.93	30.00	164726
2020-08-14	29.83	29.93	29.82	29.87	150070
2020-08-17	29.99	30.09	29.99	30.09	167041
2020-08-18	30.11	30.18	29.96	30.04	161495
2020-08-19	30.05	30.10	29.81	29.83	147639
2020-08-20	29.57	29.80	29.56	29.75	171935
2020-08-21	29.48	29.61	29.45	29.60	213295
2020-08-24	29.95	29.97	29.83	29.94	159187
2020-08-25	30.07	30.08	29.84	29.99	175070
2020-08-26	30.03	30.22	30.03	30.18	132334
2020-08-27	30.18	30.20	29.80	29.91	228651
2020-08-28	30.13	30.24	30.04	30.20	163854
2020-08-31	30.15	30.21	30.05	30.11	187321
2020-09-01	30.05	30.16	30.00	30.09	161526
2020-09-02	30.25	30.40	30.13	30.35	178457
2020-09-03	30.21	30.21	29.60	29.69	132694
2020-09-04	29.83	29.94	29.31	29.81	164572
2020-09-08	29.48	29.74	29.43	29.53	195865
2020-09-09	29.84	30.01	29.81	29.92	151056
2020-09-10	30.06	30.12	29.61	29.64	143529
2020-09-11	29.97	30.04	29.83	29.93	136258
2020-09-14	30.25	30.33	30.19	30.27	157722
2020-09-15	30.45	30.52	30.38	30.46	170097
2020-09-16	30.54	30.72	30.50	30.52	128381
2020-09-17	30.36	30.67	30.36	30.61	140776
2020-09-18	30.59	30.71	30.45	30.57	181839
2020-09-21	29.85	29.87	29.46	29.79	256906
2020-09-22	29.73	29.75	29.46	29.69	199930
2020-09-23	29.77	29.81	29.33	29.37	187618
2020-09-24	29.20	29.46	29.05	29.29	268719
2020-09-25	29.16	29.46	29.04	29.44	203431
2020-09-28	29.90	30.02	29.87	29.95	142495
2020-09-29	29.90	30.00	29.80	29.88	129250
2020-09-30	29.82	30.08	29.82	29.90	147941
2020-10-01	30.05	30.18	29.98	30.14	128524
2020-10-02	29.74	30.08	29.74	29.98	136967
2020-10-05	30.29	30.54	30.29	30.51	121516
2020-10-06	30.56	30.65	30.27	30.30	131290
2020-10-07	30.47	30.58	30.43	30.50	137595
2020-10-08	30.69	30.78	30.67	30.77	141422
2020-10-09	30.85	30.99	30.85	30.96	114451
2020-10-12	30.92	31.09	30.90	30.99	114915
2020-10-13	30.73	30.74	30.54	30.60	187982
2020-10-14	30.71	30.75	30.55	30.58	123920
2020-10-15	30.05	30.30	30.05	30.26	148763
2020-10-16	30.30	30.37	30.24	30.30	127843
2020-10-19	30.46	30.53	30.19	30.23	157118
2020-10-20	30.37	30.59	30.37	30.44	193438
2020-10-21	30.55	30.75	30.54	30.57	88710
2020-10-22	30.54	30.66	30.41	30.59	119297
2020-10-23	30.71	30.79	30.58	30.79	117007
2020-10-26	30.35	30.49	30.02	30.14	172565
2020-10-27	30.09	30.14	29.93	29.95	190016
2020-10-28	29.34	29.40	29.10	29.10	208553
2020-10-29	29.13	29.35	29.00	29.23	168103
2020-10-30	29.12	29.15	28.94	29.13	148894
2020-11-02	29.35	29.46	29.26	29.41	230260
2020-11-03	29.93	30.28	29.93	30.20	127722
2020-11-04	30.12	30.54	30.03	30.29	119138
2020-11-05	30.87	31.04	30.84	31.00	127712
2020-11-06	31.11	31.18	31.01	31.06	142448
2020-11-09	32.44	32.49	32.01	32.02	203942
2020-11-10	32.17	32.42	32.11	32.22	119203
2020-11-11	32.35	32.42	32.25	32.36	172778
2020-11-12	32.12	32.25	31.84	31.89	106329
2020-11-13	32.12	32.45	32.12	32.41	106319
2020-11-16	32.86	32.98	32.80	32.94	150204
2020-11-17	32.82	33.00	32.76	32.90	267172
2020-11-18	32.98	33.13	32.79	32.80	121828
2020-11-19	32.72	32.94	32.72	32.91	109242
2020-11-20	33.08	33.26	33.08	33.22	130823
2020-11-23	33.46	33.57	33.32	33.43	209499
2020-11-24	33.68	33.96	33.68	33.96	134291
2020-11-25	33.66	33.82	33.56	33.78	105566
2020-11-27	33.88	34.00	33.88	33.96	88901
2020-11-30	33.75	33.81	33.22	33.24	152161
2020-12-01	33.82	34.08	33.82	34.08	154199
2020-12-02	33.84	34.08	33.84	34.01	187333
2020-12-03	34.24	34.42	34.22	34.26	125237
2020-12-04	34.48	34.66	34.48	34.59	159351
2020-12-07	34.32	34.40	34.17	34.23	231384
2020-12-08	34.14	34.31	34.14	34.24	139403
2020-12-09	34.55	34.61	34.14	33.88	107955
2020-12-10	33.67	34.01	33.67	34.00	113952
2020-12-11	33.79	33.90	33.74	33.88	108311
2020-12-14	34.25	34.32	34.02	34.04	148364
2020-12-15	34.23	34.50	34.17	34.50	185902
2020-12-16	34.52	34.56	34.37	34.54	257491
2020-12-17	34.79	34.80	34.70	34.75	272796
2020-12-18	34.69	34.71	34.50	34.58	213835
2020-12-21	33.77	34.23	33.71	34.10	249869
2020-12-22	34.03	34.09	33.84	33.98	220603
2020-12-23	34.24	34.43	34.24	34.36	126932
2020-12-24	34.46	34.57	34.42	34.44	80823
2020-12-28	34.73	34.80	34.61	34.64	192102
2020-12-29	35.03	35.05	34.80	34.83	215331
2020-12-30	35.00	35.19	34.92	34.92	118721
2020-12-31	34.92	34.96	34.78	34.78	163477
2021-01-04	35.25	35.33	34.69	34.81	235825
2021-01-05	35.08	35.48	35.08	35.31	129923
2021-01-06	35.46	36.00	35.44	35.86	203990
2021-01-07	35.77	35.97	35.76	35.88	145095
2021-01-08	36.19	36.28	35.89	36.20	137266
2021-01-11	35.56	35.80	35.50	35.66	131346
2021-01-12	35.71	35.97	35.68	35.83	131404
2021-01-13	35.94	36.00	35.85	35.94	133782
2021-01-14	36.05	36.30	36.05	36.13	121428
2021-01-15	35.69	35.72	35.35	35.47	141265
2021-01-19	35.77	35.83	35.66	35.71	164054
2021-01-20	35.97	36.18	35.96	36.13	179190
2021-01-21	36.19	36.26	35.98	36.19	164621
2021-01-22	35.82	35.96	35.77	35.90	157869
2021-01-25	35.68	35.83	35.47	35.77	191999
2021-01-26	35.90	35.95	35.78	35.88	136335
2021-01-27	35.28	35.45	34.99	35.08	154036
2021-01-28	35.33	35.63	35.33	35.40	215367
2021-01-29	35.10	35.21	34.67	34.77	146649
2021-02-01	35.27	35.40	35.12	35.30	215832
2021-02-02	35.61	35.82	35.57	35.77	187010
2021-02-03	35.85	35.99	35.79	35.93	203272
2021-02-04	35.89	36.05	35.89	36.03	157066
2021-02-05	36.28	36.45	36.22	36.40	173459
2021-02-08	36.63	36.85	36.62	36.74	237696
2021-02-09	36.75	36.99	36.75	36.95	150337
2021-02-10	37.01	37.08	36.76	36.83	200789
2021-02-11	36.96	37.04	36.82	36.95	144126
2021-02-12	36.85	37.13	36.85	37.13	287548
2021-02-16	37.24	37.38	37.16	37.17	308726
2021-02-17	37.00	37.11	36.85	37.04	119698
2021-02-18	36.65	36.69	36.44	36.64	164699
2021-02-19	36.83	37.01	36.83	36.90	141296
2021-02-22	36.83	37.13	36.80	36.90	208346
2021-02-23	36.88	37.11	36.56	36.96	219557
2021-02-24	36.75	37.22	36.70	37.18	159290
2021-02-25	37.25	37.36	36.43	36.43	303048
2021-02-26	36.50	36.51	36.12	36.14	212894
2021-03-01	36.69	36.97	36.60	36.89	308086
2021-03-02	36.77	36.86	36.60	36.71	140570
2021-03-03	36.81	36.99	36.68	36.77	174987
2021-03-04	36.83	37.02	36.26	36.50	154315
2021-03-05	36.70	36.79	36.18	36.77	164667
2021-03-08	36.57	36.78	36.50	36.50	240894
2021-03-09	37.00	37.24	36.97	37.15	152857
2021-03-10	37.14	37.27	37.00	37.26	216593
2021-03-11	37.50	37.64	37.44	37.62	167460
2021-03-12	37.42	37.78	37.42	37.73	640692
2021-03-15	37.79	37.94	37.61	37.94	164384
2021-03-16	38.10	38.10	37.96	38.03	174572
2021-03-17	37.88	38.28	37.78	38.23	150214
2021-03-18	38.01	38.22	37.80	37.80	169951
2021-03-19	37.92	38.15	37.74	38.15	166833
2021-03-22	38.11	38.26	38.06	38.13	310965
2021-03-23	37.66	37.68	37.27	37.30	166588
2021-03-24	37.17	37.39	37.05	37.08	176734
2021-03-25	37.08	37.43	36.92	37.43	218922
2021-03-26	37.64	38.00	37.62	37.97	160968
2021-03-29	37.73	37.78	37.51	37.69	139880
2021-03-30	37.49	37.61	37.40	37.55	145187
2021-03-31	37.41	37.63	37.41	37.46	219335
2021-04-01	37.62	37.95	37.59	37.92	168340
2021-04-05	38.09	38.41	38.09	38.41	204943
2021-04-06	38.11	38.19	38.03	38.11	271362
2021-04-07	38.22	38.33	38.19	38.27	230360
2021-04-08	38.35	38.39	38.23	38.37	127659
2021-04-09	38.32	38.43	38.29	38.42	135416
2021-04-12	38.35	38.37	38.21	38.31	173594
2021-04-13	38.39	38.55	38.39	38.55	172465
2021-04-14	38.57	38.76	38.57	38.63	149249
2021-04-15	38.86	38.86	38.73	38.82	160280
2021-04-16	38.97	39.05	38.91	39.05	200625
2021-04-19	39.11	39.15	38.92	38.98	385468
2021-04-20	38.60	38.64	38.24	38.35	210452
2021-04-21	38.10	38.63	38.08	38.58	210369
2021-04-22	38.70	38.71	38.42	38.48	145211
2021-04-23	38.72	39.02	38.71	38.96	107581
2021-04-26	39.08	39.15	39.05	39.12	126117
2021-04-27	38.98	39.11	38.95	39.04	404424
2021-04-28	38.98	39.22	38.96	39.13	155363
2021-04-29	39.24	39.26	38.94	39.15	177989
2021-04-30	38.96	38.98	38.58	38.66	142425
2021-05-03	38.99	39.12	38.90	39.10	188059
2021-05-04	38.74	38.83	38.40	38.62	461258
2021-05-05	38.90	39.09	38.84	39.01	115752
2021-05-06	39.11	39.37	39.04	39.35	106744
2021-05-07	39.57	40.04	39.57	39.99	165009
2021-05-10	40.21	40.23	39.86	39.91	294574
2021-05-11	39.26	39.55	39.20	39.48	162061
2021-05-12	39.00	39.09	38.45	38.49	181069
2021-05-13	38.52	38.80	38.49	38.73	157393
2021-05-14	38.99	39.32	38.99	39.28	199069
2021-05-17	38.99	39.16	38.91	39.14	160892
2021-05-18	39.54	39.54	39.38	39.39	125454
2021-05-19	38.89	39.21	38.74	39.06	136441
2021-05-20	39.29	39.53	39.26	39.50	103211
2021-05-21	39.50	39.50	39.30	39.43	129406
2021-05-24	39.54	39.75	39.54	39.69	182278
2021-05-25	39.79	39.79	39.55	39.67	218314
2021-05-26	39.57	39.72	39.57	39.64	175454
2021-05-27	39.73	39.83	39.72	39.82	118249
2021-05-28	39.87	40.04	39.87	39.90	180580
2021-06-01	40.31	40.37	40.20	40.27	345071
2021-06-02	40.37	40.48	40.33	40.43	109239
2021-06-03	40.22	40.23	40.08	40.22	203443
2021-06-04	40.60	40.72	40.55	40.72	137437
2021-06-07	40.79	40.84	40.72	40.84	143344
2021-06-08	40.77	40.80	40.63	40.76	142505
2021-06-09	40.68	40.70	40.54	40.57	219585
2021-06-10	40.49	40.62	40.47	40.55	161874
2021-06-11	40.58	40.63	40.47	40.63	136362
2021-06-14	40.59	40.62	40.48	40.62	125567
2021-06-15	40.48	40.48	40.34	40.42	154782
2021-06-16	40.49	40.52	40.06	40.16	134829
2021-06-17	39.91	39.98	39.61	39.79	176242
2021-06-18	39.13	39.22	39.05	39.08	136778
2021-06-21	39.20	39.63	39.19	39.63	155666
2021-06-22	39.53	39.79	39.46	39.55	166766
2021-06-23	39.39	39.48	39.24	39.28	124527
2021-06-24	39.56	39.59	39.47	39.59	112775
2021-06-25	39.78	39.78	39.66	39.73	127869
2021-06-28	39.68	39.68	39.42	39.48	187077
2021-06-29	39.46	39.48	39.38	39.42	190033
2021-06-30	39.21	39.32	39.12	39.25	132055
2021-07-01	39.27	39.35	39.15	39.35	681758
2021-07-02	39.49	39.62	39.38	39.62	138355
2021-07-06	39.66	39.66	39.23	39.34	203305
2021-07-07	39.40	39.48	39.16	39.32	197802
2021-07-08	38.61	38.79	38.51	38.69	247946
2021-07-09	39.19	39.48	39.16	39.48	110828
2021-07-12	39.37	39.52	39.34	39.51	180467
2021-07-13	39.46	39.49	39.30	39.33	167832
2021-07-14	39.56	39.58	39.41	39.45	161086
2021-07-15	39.16	39.23	39.02	39.16	201185
2021-07-16	39.11	39.12	38.68	38.76	205122
2021-07-19	38.08	38.08	37.68	37.86	255944
2021-07-20	37.80	38.31	37.79	38.22	255340
2021-07-21	38.48	38.90	38.48	38.90	182447
2021-07-22	39.12	39.12	38.85	38.95	92514
2021-07-23	39.13	39.17	39.03	39.11	138431
2021-07-26	39.08	39.33	39.08	39.28	123889
2021-07-27	39.12	39.16	38.97	39.14	103844
2021-07-28	39.22	39.43	39.17	39.40	133191
2021-07-29	39.63	39.72	39.59	39.62	111796
2021-07-30	39.40	39.52	39.27	39.34	115177
2021-08-02	39.69	39.77	39.49	39.54	118989
2021-08-03	39.63	39.75	39.42	39.75	113855
2021-08-04	39.70	39.73	39.46	39.46	153105
2021-08-05	39.62	39.72	39.62	39.69	76360
2021-08-06	39.50	39.55	39.39	39.43	83437
2021-08-09	39.35	39.38	39.26	39.27	97411
2021-08-10	39.28	39.45	39.26	39.45	137177
2021-08-11	39.62	39.76	39.58	39.73	102161
2021-08-12	39.61	39.69	39.56	39.66	121245
2021-08-13	39.71	39.78	39.65	39.76	80376
2021-08-16	39.41	39.53	39.28	39.50	97320
2021-08-17	39.00	39.07	38.80	38.97	145276
2021-08-18	39.10	39.25	38.99	39.01	115277
2021-08-19	38.44	38.54	38.32	38.48	130267
2021-08-20	38.20	38.50	38.20	38.48	105592
2021-08-23	38.80	39.04	38.80	38.99	140603
2021-08-24	39.21	39.41	39.21	39.33	98730
2021-08-25	39.34	39.48	39.30	39.41	99757
2021-08-26	39.31	39.32	39.16	39.24	153518
2021-08-27	39.27	39.77	39.27	39.72	177815
2021-08-30	39.77	39.86	39.72	39.78	177487
2021-08-31	39.86	39.92	39.76	39.76	107101
2021-09-01	40.10	40.27	40.10	40.14	204267
2021-09-02	40.29	40.43	40.29	40.35	91677
2021-09-03	40.50	40.73	40.50	40.67	90064
2021-09-07	40.55	40.64	40.52	40.52	128111
2021-09-08	40.44	40.50	40.21	40.23	176116
2021-09-09	40.27	40.44	40.26	40.31	103957
2021-09-10	40.65	40.67	40.28	40.28	111932
2021-09-13	40.63	40.70	40.55	40.64	112714
2021-09-14	40.80	40.83	40.42	40.42	200535
2021-09-15	40.37	40.61	40.36	40.58	91457
2021-09-16	40.37	40.55	40.30	40.49	110320
2021-09-17	40.30	40.38	40.02	40.09	141619
2021-09-20	39.27	39.45	39.09	39.40	169684
2021-09-21	39.70	39.77	39.53	39.58	135673
2021-09-22	39.67	40.02	39.67	39.80	125767
2021-09-23	40.10	40.27	40.09	40.19	127806
2021-09-24	39.84	39.93	39.84	39.87	113268
2021-09-27	39.75	39.96	39.73	39.91	186209
2021-09-28	39.31	39.31	39.00	39.06	214653
2021-09-29	39.10	39.13	38.86	38.88	200883
2021-09-30	38.92	38.99	38.68	38.71	203561
2021-10-01	38.74	38.95	38.52	38.87	203787
2021-10-04	38.76	38.79	38.29	38.48	164319
2021-10-05	38.44	38.70	38.41	38.63	118568
2021-10-06	37.95	38.31	37.82	38.31	308939
2021-10-07	38.39	38.68	38.38	38.53	289153
2021-10-08	38.59	38.62	38.44	38.47	103340
2021-10-11	38.52	38.70	38.36	38.36	120918
2021-10-12	38.39	38.51	38.29	38.39	83472
2021-10-13	38.60	38.79	38.50	38.74	122846
2021-10-14	39.07	39.18	39.01	39.18	111606
2021-10-15	39.42	39.52	39.38	39.47	123522
2021-10-18	39.26	39.40	39.21	39.30	167756
2021-10-19	39.57	39.67	39.54	39.64	142369
2021-10-20	39.52	39.68	39.45	39.62	110427
2021-10-21	39.38	39.46	39.29	39.32	140220
2021-10-22	39.51	39.63	39.40	39.54	173092
2021-10-25	39.53	39.66	39.49	39.63	112614
2021-10-26	39.78	39.78	39.52	39.55	112370
2021-10-27	39.49	39.55	39.25	39.25	171517
2021-10-28	39.39	39.59	39.35	39.56	97136
2021-10-29	39.27	39.34	39.18	39.31	104954
2021-11-01	39.52	39.68	39.51	39.66	110655
2021-11-02	39.49	39.50	39.40	39.41	120513
2021-11-03	39.36	39.70	39.30	39.63	167952
2021-11-04	39.71	39.73	39.57	39.71	167880
2021-11-05	39.74	39.83	39.61	39.82	180435
2021-11-08	39.85	39.91	39.83	39.91	157779
2021-11-09	39.77	39.77	39.53	39.70	146076
2021-11-10	39.45	39.48	39.00	39.03	188565
2021-11-11	39.17	39.25	39.14	39.15	108131
2021-11-12	39.31	39.45	39.31	39.43	139804
2021-11-15	39.52	39.52	39.33	39.34	131385
2021-11-16	39.25	39.25	39.13	39.17	158713
2021-11-17	39.00	39.00	38.89	38.97	179637
2021-11-18	38.86	38.93	38.71	38.90	125540
2021-11-19	38.67	38.72	38.53	38.53	155801
2021-11-22	38.60	38.66	38.42	38.45	228069
2021-11-23	38.33	38.45	38.21	38.36	300673
2021-11-24	37.84	38.08	37.76	38.08	228919
2021-11-26	37.29	37.29	36.77	36.93	993181
2021-11-29	37.17	37.17	36.83	36.99	294971
2021-11-30	36.84	36.93	36.28	36.56	294419
2021-12-01	37.17	37.32	36.38	36.44	224088
2021-12-02	36.69	37.09	36.66	36.99	436136
2021-12-03	37.18	37.27	36.81	36.95	156416
2021-12-06	37.18	37.41	37.10	37.34	255645
2021-12-07	37.88	38.16	37.88	37.40	159609
2021-12-08	37.33	37.39	37.25	37.33	147238
2021-12-09	37.15	37.17	37.02	37.07	119184
2021-12-10	37.13	37.18	37.01	37.11	148539
2021-12-13	36.87	36.87	36.57	36.66	261278
2021-12-14	36.46	36.63	36.32	36.45	1630475
2021-12-15	36.47	36.79	36.32	36.78	455449
2021-12-16	36.94	37.00	36.68	36.81	162587
2021-12-17	36.63	36.71	36.47	36.49	280918
2021-12-20	36.11	36.20	35.95	36.20	406065
2021-12-21	36.34	36.57	36.33	36.57	185764
2021-12-22	36.55	36.94	36.55	36.92	137613
2021-12-23	36.89	37.13	36.89	37.04	138555
2021-12-27	37.02	37.32	37.02	37.30	195463
2021-12-28	37.38	37.53	37.36	37.36	202845
2021-12-29	37.42	37.52	37.41	37.45	134913
2021-12-30	37.41	37.49	37.27	37.27	283962
2021-12-31	37.30	37.52	37.30	37.39	171954
2022-01-03	37.55	37.62	37.44	37.58	254401
2022-01-04	37.81	37.92	37.76	37.79	208266
2022-01-05	37.94	38.03	37.48	37.48	145392
2022-01-06	37.37	37.52	37.26	37.34	339068
2022-01-07	37.23	37.52	37.17	37.48	369266
2022-01-10	37.07	37.18	36.85	37.11	179308
2022-01-11	37.20	37.60	37.13	37.60	173515
2022-01-12	37.85	38.05	37.84	38.00	212984
2022-01-13	38.12	38.12	37.74	37.81	177754
2022-01-14	37.63	37.72	37.47	37.67	202796
2022-01-18	37.10	37.19	36.93	37.05	284730
2022-01-19	37.17	37.23	36.93	37.01	198275
2022-01-20	37.07	37.24	36.64	36.67	192219
2022-01-21	36.68	36.68	36.27	36.31	278801
2022-01-24	35.63	35.88	35.00	35.88	1476882
2022-01-25	35.47	35.91	35.24	35.76	389952
2022-01-26	36.03	36.04	35.38	35.48	445046
2022-01-27	35.40	35.53	35.01	35.15	228452
2022-01-28	34.97	35.31	34.86	35.27	560711
2022-01-31	35.44	35.95	35.44	35.95	243594
2022-02-01	36.10	36.23	35.87	36.23	233472
2022-02-02	36.62	36.62	36.37	36.54	171515
2022-02-03	36.26	36.37	36.08	36.09	354653
2022-02-04	36.08	36.37	36.00	36.26	259548
2022-02-07	36.24	36.44	36.21	36.29	147526
2022-02-08	36.23	36.45	36.15	36.43	169437
2022-02-09	36.89	37.02	36.86	36.99	138070
2022-02-10	36.53	37.07	36.47	36.62	270636
2022-02-11	36.60	36.76	36.14	36.24	189574
2022-02-14	36.13	36.19	35.86	36.09	301778
2022-02-15	36.53	36.77	36.46	36.77	212600
2022-02-16	36.64	37.02	36.64	36.97	254123
2022-02-17	36.67	36.71	36.40	36.46	307118
2022-02-18	36.44	36.50	36.16	36.24	514267
2022-02-22	35.99	36.15	35.66	35.88	369711
2022-02-23	36.19	36.20	35.59	35.67	239813
2022-02-24	34.67	35.21	34.49	35.18	970162
2022-02-25	35.49	36.07	35.44	36.07	229240
2022-02-28	35.67	36.09	35.60	35.80	390510
2022-03-01	35.65	35.74	34.91	35.15	230693
2022-03-02	35.33	35.53	35.19	35.48	303143
2022-03-03	35.40	35.40	34.85	34.97	297971
2022-03-04	34.23	34.31	34.01	34.29	885893
2022-03-07	34.00	34.00	33.13	33.24	1118240
2022-03-08	33.41	33.88	33.13	33.37	1065125
2022-03-09	34.27	34.53	34.00	34.39	322131
2022-03-10	34.08	34.32	34.00	34.20	245048
2022-03-11	34.58	34.62	33.97	34.00	311046
2022-03-14	34.32	34.42	33.99	34.04	286020
2022-03-15	34.13	34.29	33.97	34.23	289422
2022-03-16	34.80	35.23	34.51	35.22	203614
2022-03-17	35.07	35.50	35.04	35.42	143990
2022-03-18	35.19	35.70	35.19	35.66	230576
2022-03-21	35.64	35.70	35.40	35.52	142638
2022-03-22	35.69	35.82	35.65	35.79	147065
2022-03-23	35.41	35.53	35.34	35.39	129797
2022-03-24	35.42	35.51	35.29	35.50	207417
2022-03-25	35.53	35.68	35.41	35.68	161597
2022-03-28	35.36	35.43	35.22	35.42	264326
2022-03-29	36.01	36.06	35.79	36.04	185144
2022-03-30	35.91	36.03	35.76	35.87	228463
2022-03-31	35.64	35.75	35.33	35.38	124594
2022-04-01	35.56	35.70	35.42	35.70	190698
2022-04-04	35.70	35.82	35.65	35.80	173884
2022-04-05	35.70	35.77	35.28	35.39	181400
2022-04-06	34.90	35.00	34.68	34.83	210618
2022-04-07	34.77	34.90	34.54	34.80	165519
2022-04-08	34.63	34.86	34.60	34.78	278753
2022-04-11	34.62	34.65	34.39	34.42	186291
2022-04-12	34.56	34.60	34.23	34.30	194492
2022-04-13	34.30	34.74	34.30	34.71	198444
2022-04-14	34.83	34.86	34.63	34.66	131576
2022-04-18	34.49	34.70	34.40	34.57	260250
2022-04-19	34.34	34.63	34.32	34.61	190582
2022-04-20	34.89	35.04	34.82	34.96	238377
2022-04-21	35.24	35.26	34.54	34.59	191583
2022-04-22	34.49	34.49	33.98	33.99	356229
2022-04-25	33.67	33.85	33.36	33.83	542252
2022-04-26	33.66	33.66	33.08	33.10	1272559
2022-04-27	33.14	33.29	32.95	33.13	1336942
2022-04-28	33.42	33.71	33.15	33.67	522708
2022-04-29	33.80	33.98	33.32	33.35	949218
2022-05-02	33.26	33.38	32.83	33.23	691072
2022-05-03	33.41	33.59	33.34	33.51	276214
2022-05-04	33.47	34.11	33.15	34.10	325969
2022-05-05	33.59	33.61	32.71	33.00	565915
2022-05-06	32.83	32.93	32.56	32.78	922590
2022-05-09	32.23	32.23	31.69	31.81	1745870
2022-05-10	32.17	32.17	31.61	31.84	347673
2022-05-11	31.96	32.34	31.71	31.74	382745
2022-05-12	31.56	31.86	31.34	31.57	1014130
2022-05-13	32.01	32.46	32.01	32.43	823824
2022-05-16	32.29	32.63	32.23	32.51	437402
2022-05-17	32.94	33.08	32.83	33.08	279973
2022-05-18	32.81	32.87	32.34	32.38	303302
2022-05-19	32.45	32.92	32.45	32.74	463959
2022-05-20	33.04	33.08	32.54	32.90	314831
2022-05-23	33.23	33.44	33.15	33.37	275033
2022-05-24	33.16	33.27	32.95	33.19	435350
2022-05-25	32.92	33.31	32.92	33.22	187299
2022-05-26	33.32	33.66	33.28	33.60	327487
2022-05-27	33.83	33.93	33.79	33.93	225971
2022-05-31	33.91	33.98	33.73	33.78	299343
2022-06-01	34.16	34.19	33.54	33.73	428103
2022-06-02	33.89	34.34	33.85	34.34	352100
2022-06-03	33.97	34.01	33.78	33.86	206156
2022-06-06	34.19	34.23	33.90	33.92	260168
2022-06-07	33.67	34.16	33.67	34.16	223530
2022-06-08	33.82	33.93	33.65	33.71	184018
2022-06-09	33.54	33.55	33.05	33.05	326004
2022-06-10	32.60	32.60	32.28	32.39	789702
2022-06-13	31.55	31.67	31.10	31.16	1853217
2022-06-14	31.24	31.26	30.64	30.88	1007555
2022-06-15	31.08	31.48	30.78	31.33	530329
2022-06-16	30.68	30.81	30.42	30.64	1630760
2022-06-17	30.64	30.75	30.31	30.50	460426
2022-06-21	30.85	30.93	30.77	30.72	437970
2022-06-22	30.21	30.50	30.16	30.29	564161
2022-06-23	30.19	30.21	29.80	30.10	854599
2022-06-24	30.45	30.86	30.38	30.86	319484
2022-06-27	30.86	30.98	30.77	30.81	289413
2022-06-28	31.12	31.21	30.71	30.73	284639
2022-06-29	30.68	30.68	30.43	30.46	325213
2022-06-30	30.03	30.46	29.93	30.41	726630
2022-07-01	30.07	30.54	29.99	30.54	262606
2022-07-05	29.56	29.82	29.42	29.80	944017
2022-07-06	29.76	29.80	29.51	29.77	401787
2022-07-07	30.02	30.27	30.02	30.26	282565
2022-07-08	30.31	30.52	30.22	30.45	208880
2022-07-11	30.05	30.05	29.83	29.87	439965
2022-07-12	29.76	29.97	29.71	29.80	333293
2022-07-13	29.45	29.90	29.45	29.79	465178
2022-07-14	29.22	29.39	28.97	29.39	1658355
2022-07-15	29.62	29.77	29.40	29.76	443807
2022-07-18	30.14	30.30	29.97	30.01	320163
2022-07-19	30.41	30.71	30.41	30.70	450428
2022-07-20	30.68	30.77	30.48	30.63	407999
2022-07-21	30.65	31.00	30.61	31.00	463748
2022-07-22	31.20	31.32	30.87	31.01	355450
2022-07-25	31.21	31.25	31.08	31.25	349200
2022-07-26	30.99	31.02	30.78	30.83	435986
2022-07-27	31.03	31.44	30.92	31.41	379052
2022-07-28	31.47	31.68	31.27	31.67	224314
2022-07-29	31.70	32.07	31.61	32.07	188058
2022-08-01	32.11	32.29	32.03	32.17	325323
2022-08-02	31.91	31.93	31.60	31.63	242366
2022-08-03	31.72	31.83	31.57	31.78	233589
2022-08-04	31.83	31.93	31.77	31.89	184459
2022-08-05	31.54	31.74	31.51	31.71	159417
2022-08-08	31.92	32.04	31.80	31.84	281992
2022-08-09	31.79	31.82	31.62	31.69	254639
2022-08-10	32.35	32.57	32.28	32.47	201169
2022-08-11	32.69	32.80	32.50	32.50	219961
2022-08-12	32.59	32.75	32.50	32.72	248176
2022-08-15	32.41	32.49	32.32	32.46	236283
2022-08-16	32.30	32.49	32.24	32.47	251509
2022-08-17	32.10	32.24	31.92	32.13	264116
2022-08-18	32.13	32.14	31.97	32.07	128146
2022-08-19	31.75	31.76	31.49	31.58	193611
2022-08-22	31.21	31.21	30.91	31.00	491247
2022-08-23	30.99	31.40	30.99	31.17	267025
2022-08-24	31.11	31.39	31.08	31.30	275410
2022-08-25	31.36	31.61	31.33	31.61	209968
2022-08-26	31.58	31.58	30.78	30.79	216885
2022-08-29	30.68	30.82	30.61	30.74	210296
2022-08-30	30.91	30.94	30.43	30.55	244475
2022-08-31	30.58	30.67	30.39	30.44	241172
2022-09-01	30.00	30.01	29.67	29.95	798677
2022-09-02	30.12	30.28	29.65	29.75	236583
2022-09-06	29.74	29.75	29.42	29.49	485957
2022-09-07	29.21	29.64	29.16	29.63	818473
2022-09-08	29.39	29.73	29.39	29.73	398650
2022-09-09	30.18	30.46	30.18	30.46	360121
2022-09-12	30.71	30.85	30.67	30.75	160074
2022-09-13	30.14	30.29	29.68	29.73	242089
2022-09-14	29.84	30.01	29.77	29.95	288322
2022-09-15	29.69	29.90	29.58	29.66	198095
2022-09-16	29.43	29.63	29.34	29.52	386989
2022-09-19	29.16	29.61	29.16	29.58	410260
2022-09-20	29.25	29.25	28.97	29.15	552148
2022-09-21	29.17	29.38	28.82	28.84	423269
2022-09-22	28.93	28.93	28.63	28.75	1133394
2022-09-23	28.05	28.06	27.58	27.78	2396062
2022-09-26	27.46	27.62	27.11	27.24	1255782
2022-09-27	27.31	27.40	26.90	27.09	965145
2022-09-28	27.02	27.71	26.92	27.66	531940
2022-09-29	27.20	27.29	26.87	27.29	447058
2022-09-30	27.19	27.49	27.15	27.19	262172
2022-10-03	27.42	27.82	27.29	27.77	434750
2022-10-04	28.33	28.77	28.33	28.77	302658
2022-10-05	28.17	28.43	27.97	28.28	238591
2022-10-06	28.16	28.29	27.99	28.03	295099
2022-10-07	27.89	27.91	27.47	27.60	339590
2022-10-10	27.55	27.55	27.23	27.36	707789
2022-10-11	27.23	27.50	26.99	27.10	536263
2022-10-12	26.91	27.05	26.85	26.96	292131
2022-10-13	26.43	27.48	26.32	27.40	623876
2022-10-14	27.46	27.50	26.89	26.94	239063
2022-10-17	27.44	27.63	27.44	27.51	213823
2022-10-18	27.93	27.95	27.52	27.76	271011
2022-10-19	27.41	27.51	27.18	27.36	241868
2022-10-20	27.41	27.72	27.27	27.29	314694
2022-10-21	27.01	27.76	26.93	27.75	370306
2022-10-24	27.51	27.63	27.33	27.57	503760
2022-10-25	27.70	28.17	27.70	28.17	215105
2022-10-26	28.25	28.65	28.25	28.49	176100
2022-10-27	28.43	28.63	28.27	28.30	268116
2022-10-28	28.16	28.44	28.10	28.44	374696
2022-10-31	28.15	28.22	28.10	28.12	349293
2022-11-01	28.76	28.76	28.34	28.46	258206
2022-11-02	28.54	28.83	28.08	28.08	195115
2022-11-03	27.77	28.01	27.73	27.91	373450
2022-11-04	28.61	28.92	28.46	28.90	413608
2022-11-07	29.06	29.16	28.93	29.02	174548
2022-11-08	29.19	29.56	29.18	29.41	168842
2022-11-09	29.22	29.41	28.94	28.96	300707
2022-11-10	30.10	30.60	30.02	30.60	145455
2022-11-11	30.84	31.24	30.79	31.20	177678
2022-11-14	30.90	30.98	30.72	30.72	200391
2022-11-15	31.26	31.26	30.78	31.03	188176
2022-11-16	30.91	30.93	30.70	30.82	175013
2022-11-17	30.48	30.79	30.47	30.78	201843
2022-11-18	30.93	30.93	30.75	30.86	150867
2022-11-21	30.59	30.63	30.44	30.59	177701
2022-11-22	30.80	31.09	30.79	31.06	153906
2022-11-23	31.13	31.52	31.13	31.45	118354
2022-11-25	31.54	31.74	31.54	31.72	69295
2022-11-28	31.48	31.55	31.15	31.15	243632
2022-11-29	31.22	31.45	31.22	31.32	144333
2022-11-30	31.45	31.85	31.16	31.79	187755
2022-12-01	32.08	32.17	31.91	32.10	138700
2022-12-02	31.78	32.18	31.77	32.09	256934
2022-12-05	31.89	31.95	31.40	31.48	226370
2022-12-06	31.53	31.56	31.14	30.78	215674
2022-12-07	30.81	30.94	30.74	30.85	184247
2022-12-08	30.88	31.07	30.86	31.01	140223
2022-12-09	31.08	31.32	31.08	31.10	306687
2022-12-12	31.08	31.14	30.95	31.13	192702
2022-12-13	31.98	32.04	31.55	31.64	368013
2022-12-14	31.59	31.79	31.28	31.55	192171
2022-12-15	31.18	31.24	30.67	30.80	549865
2022-12-16	30.69	30.83	30.58	30.76	281050
2022-12-19	30.87	30.87	30.57	30.68	679134
2022-12-20	30.79	31.02	30.75	30.89	606860
2022-12-21	31.02	31.20	30.96	31.14	374444
2022-12-22	31.03	31.03	30.67	30.94	191933
2022-12-23	30.93	31.12	30.85	31.10	153379
2022-12-27	31.19	31.36	31.16	31.26	234758
2022-12-28	31.29	31.35	30.83	30.87	172103
2022-12-29	31.23	31.49	31.22	31.48	176418
2022-12-30	31.31	31.40	31.20	31.26	133742
2023-01-03	31.48	31.61	31.18	31.23	156896
2023-01-04	31.59	31.67	31.41	31.59	235494
2023-01-05	31.27	31.33	31.15	31.24	285784
2023-01-06	31.45	32.02	31.24	32.02	163471
2023-01-09	32.27	32.46	32.18	32.18	228673
2023-01-10	32.15	32.25	32.00	32.25	171188
2023-01-11	32.32	32.42	32.23	32.38	180213
2023-01-12	32.66	32.93	32.34	32.91	165502
2023-01-13	32.75	33.07	32.75	33.07	122747
2023-01-17	33.10	33.21	33.04	33.11	292715
2023-01-18	33.49	33.54	32.97	32.98	177483
2023-01-19	32.99	33.08	32.84	33.03	236673
2023-01-20	33.07	33.38	32.92	33.38	136156
2023-01-23	33.27	33.55	33.23	33.53	175753
2023-01-24	33.40	33.58	33.25	33.58	109127
2023-01-25	33.39	33.65	33.32	33.65	174638
2023-01-26	33.72	33.73	33.46	33.71	729606
2023-01-27	33.58	33.78	33.54	33.73	157409
2023-01-30	33.53	33.64	33.38	33.40	178968
2023-01-31	33.49	33.79	33.41	33.79	188263
2023-02-01	33.75	34.17	33.54	34.09	183931
2023-02-02	34.23	34.23	33.88	34.07	202904
2023-02-03	33.57	33.73	33.40	33.49	200293
2023-02-06	33.19	33.23	32.95	33.14	266566
2023-02-07	32.99	33.44	32.90	33.42	190930
2023-02-08	33.38	33.43	33.20	33.25	264079
2023-02-09	33.71	33.71	33.19	33.26	177217
2023-02-10	33.22	33.24	33.06	33.17	184724
2023-02-13	33.11	33.37	33.05	33.37	162032
2023-02-14	33.20	33.57	33.14	33.41	186760
2023-02-15	32.97	33.20	32.94	33.20	175217
2023-02-16	32.92	33.25	32.85	33.07	230846
2023-02-17	32.95	33.17	32.87	33.14	213901
2023-02-21	32.96	33.07	32.78	32.78	160755
2023-02-22	32.75	32.75	32.53	32.59	214260
2023-02-23	32.80	32.91	32.60	32.91	170582
2023-02-24	32.41	32.49	32.32	32.45	210743
2023-02-27	32.81	32.91	32.74	32.84	140517
2023-02-28	32.77	32.86	32.64	32.64	166028
2023-03-01	32.92	33.02	32.83	32.95	131137
2023-03-02	32.71	32.93	32.68	32.91	235225
2023-03-03	33.10	33.41	33.05	33.39	228430
2023-03-06	33.31	33.36	33.19	33.25	171170
2023-03-07	33.25	33.25	32.65	32.72	205630
2023-03-08	32.89	33.03	32.80	32.90	168904
2023-03-09	32.98	33.06	32.62	32.63	133581
2023-03-10	32.67	32.77	32.34	32.37	260367
2023-03-13	31.99	32.34	31.89	32.04	236981
2023-03-14	32.20	32.27	32.04	32.24	240028
2023-03-15	31.40	31.58	31.19	31.55	219048
2023-03-16	31.39	31.91	31.35	31.86	190126
2023-03-17	31.68	31.70	31.48	31.57	112327
2023-03-20	31.75	32.00	31.70	31.94	136525
2023-03-21	32.27	32.34	32.14	32.33	175048
2023-03-22	32.20	32.59	32.03	32.07	93777
2023-03-23	32.40	32.61	32.11	32.20	159256
2023-03-24	32.02	32.15	31.85	32.15	154101
2023-03-27	32.28	32.37	32.17	32.37	218908
2023-03-28	32.24	32.34	32.15	32.29	391216
2023-03-29	32.50	32.58	32.44	32.54	1670641
2023-03-30	32.96	32.99	32.90	32.97	489790
2023-03-31	33.04	33.16	32.99	33.13	324671
2023-04-03	33.19	33.39	33.16	33.39	267275
2023-04-04	33.38	33.46	33.25	33.36	148247
2023-04-05	33.02	33.02	32.80	32.94	183063
2023-04-06	32.82	33.01	32.73	32.89	127383
2023-04-10	32.70	32.95	32.69	32.95	150463
2023-04-11	33.05	33.14	33.01	33.10	152988
2023-04-12	33.39	33.41	33.16	33.23	117230
2023-04-13	33.57	33.80	33.54	33.79	147995
2023-04-14	33.75	33.85	33.46	33.63	135040
2023-04-17	33.58	33.59	33.44	33.57	129925
2023-04-18	33.75	33.81	33.65	33.72	108000
2023-04-19	33.52	33.59	33.50	33.53	104774
2023-04-20	33.54	33.66	33.50	33.60	135918
2023-04-21	33.63	33.73	33.49	33.73	142045
2023-04-24	33.68	33.76	33.64	33.76	109925
2023-04-25	33.53	33.53	33.23	33.23	110510
2023-04-26	33.43	33.43	33.19	33.23	211288
2023-04-27	33.40	33.66	33.33	33.66	131294
2023-04-28	33.50	33.75	33.49	33.75	153606
2023-05-01	33.75	33.82	33.63	33.69	99283
2023-05-02	33.44	33.44	33.18	33.37	166728
2023-05-03	33.44	33.69	33.44	33.45	125695
2023-05-04	33.40	33.61	33.39	33.51	113083
2023-05-05	33.69	34.01	33.65	33.96	154265
2023-05-08	34.10	34.12	34.03	34.05	101333
2023-05-09	33.85	33.98	33.76	33.93	137496
2023-05-10	34.07	34.07	33.74	33.98	111028
2023-05-11	33.79	33.79	33.60	33.78	112430
2023-05-12	33.83	33.85	33.57	33.70	112890
2023-05-15	33.75	33.98	33.75	33.96	141571
2023-05-16	33.79	33.83	33.60	33.63	90024
2023-05-17	33.63	33.76	33.47	33.71	195846
2023-05-18	33.57	33.59	33.39	33.59	150602
2023-05-19	33.65	33.71	33.60	33.70	119572
2023-05-22	33.69	33.80	33.66	33.79	163259
2023-05-23	33.44	33.52	33.29	33.31	123014
2023-05-24	33.05	33.05	32.79	32.80	211150
2023-05-25	32.86	32.86	32.63	32.73	136675
2023-05-26	32.72	32.86	32.65	32.84	183525
2023-05-30	32.76	32.76	32.52	32.60	179222
2023-05-31	32.32	32.37	32.12	32.33	180886
2023-06-01	32.50	32.84	32.50	32.82	170886
2023-06-02	33.34	33.40	33.27	33.37	137666
2023-06-05	33.32	33.31	33.15	33.37	139643
2023-06-06	33.19	33.47	33.16	33.44	120961
2023-06-07	33.34	33.46	33.12	33.19	242717
2023-06-08	33.29	33.50	33.25	33.46	133416
2023-06-09	33.55	33.64	33.50	33.55	100475
2023-06-12	33.66	33.75	33.59	33.71	138409
2023-06-13	33.95	34.08	33.92	34.00	155910
2023-06-14	34.06	34.18	33.81	33.96	269663
2023-06-15	33.87	34.21	33.84	34.20	153496
2023-06-16	34.30	34.30	33.99	34.04	174290
2023-06-20	33.65	33.71	33.50	33.36	175121
2023-06-21	33.36	33.53	33.30	33.48	179070
2023-06-22	33.19	33.21	33.08	33.18	133243
2023-06-23	32.59	32.62	32.47	32.59	182879
2023-06-26	32.52	32.65	32.51	32.62	140171
2023-06-27	32.66	32.80	32.60	32.80	216668
2023-06-28	32.84	32.98	32.80	32.89	138910
2023-06-29	32.71	32.81	32.67	32.81	119807
2023-06-30	33.04	33.19	33.01	33.19	134801
2023-07-03	33.21	33.34	33.21	33.31	96483
2023-07-05	33.15	33.15	32.99	33.00	127882
2023-07-06	32.64	32.65	32.38	32.53	127984
2023-07-07	32.76	33.19	32.76	33.07	106428
2023-07-10	33.00	33.26	33.00	33.22	106003
2023-07-11	33.38	33.64	33.36	33.64	138601
2023-07-12	34.04	34.28	34.04	34.22	130777
2023-07-13	34.48	34.62	34.48	34.59	163963
2023-07-14	34.48	34.48	34.26	34.31	222729
2023-07-17	34.17	34.34	34.07	34.29	123016
2023-07-18	34.43	34.64	34.40	34.57	159367
2023-07-19	34.66	34.71	34.56	34.69	162622
2023-07-20	34.52	34.52	34.33	34.39	157997
2023-07-21	34.30	34.35	34.19	34.24	113845
2023-07-24	34.27	34.38	34.21	34.31	101834
2023-07-25	34.28	34.51	34.28	34.43	150708
2023-07-26	34.33	34.64	34.33	34.55	219770
2023-07-27	34.72	34.72	34.37	34.37	161755
2023-07-28	34.67	34.81	34.64	34.69	112065
2023-07-31	34.72	34.89	34.72	34.74	171010
2023-08-01	34.44	34.49	34.26	34.34	137418
2023-08-02	34.03	34.03	33.78	33.85	161019
2023-08-03	33.60	33.80	33.55	33.71	115879
2023-08-04	33.90	34.23	33.86	33.88	99514
2023-08-07	34.13	34.18	33.98	34.18	161987
2023-08-08	33.70	33.89	33.64	33.84	108456
2023-08-09	33.94	34.02	33.83	33.92	109650
2023-08-10	34.20	34.33	33.91	33.98	171208
2023-08-11	33.85	33.97	33.78	33.87	103291
2023-08-14	33.59	33.76	33.49	33.73	127998
2023-08-15	33.52	33.52	33.24	33.30	128514
2023-08-16	33.22	33.32	32.99	32.99	110557
2023-08-17	33.13	33.13	32.75	32.82	149911
2023-08-18	32.46	32.74	32.41	32.71	183648
2023-08-21	32.73	32.73	32.50	32.70	162423
2023-08-22	32.86	32.87	32.65	32.68	225891
2023-08-23	32.87	33.16	32.84	33.06	118839
2023-08-24	32.97	33.01	32.66	32.69	297174
2023-08-25	32.89	32.99	32.64	32.86	156676
2023-08-28	33.08	33.22	33.06	33.20	148696
2023-08-29	33.13	33.66	33.13	33.62	141395
2023-08-30	33.66	33.75	33.54	33.59	116245
2023-08-31	33.70	33.74	33.53	33.63	152000
2023-09-01	33.95	33.95	33.57	33.66	126317
2023-09-05	33.62	33.62	33.38	33.38	144669
2023-09-06	33.37	33.42	33.16	33.24	206804
2023-09-07	33.14	33.17	33.03	33.08	173108
2023-09-08	33.04	33.12	32.94	32.98	116695
2023-09-11	33.32	33.44	33.29	33.38	137532
2023-09-12	33.23	33.37	33.23	33.28	145746
2023-09-13	33.18	33.25	33.05	33.11	106457
2023-09-14	33.35	33.52	33.34	33.48	119769
2023-09-15	33.44	33.52	33.27	33.28	131918
2023-09-18	33.22	33.28	33.10	33.21	148386
2023-09-19	33.34	33.37	33.19	33.25	158957
2023-09-20	33.34	33.49	33.05	33.06	141986
2023-09-21	32.81	32.84	32.60	32.62	277152
2023-09-22	32.83	32.86	32.65	32.65	346184
2023-09-25	32.48	32.62	32.43	32.59	178405
2023-09-26	32.29	32.35	32.06	32.09	227576
2023-09-27	32.22	32.24	31.91	32.07	167759
2023-09-28	32.03	32.32	32.00	32.22	180712
2023-09-29	32.52	32.52	32.11	32.14	171617
2023-10-02	31.99	31.99	31.59	31.62	269838
2023-10-03	31.29	31.37	31.04	31.16	500475
2023-10-04	31.06	31.08	30.77	31.03	305578
2023-10-05	31.23	31.42	31.17	31.39	165047
2023-10-06	31.33	31.76	31.19	31.71	130666
2023-10-09	31.42	31.72	31.41	31.67	108633
2023-10-10	31.92	32.16	31.90	32.04	117641
2023-10-11	32.05	32.12	31.81	32.01	154805
2023-10-12	32.05	32.05	31.58	31.68	106577
2023-10-13	31.54	31.54	31.25	31.36	162422
2023-10-16	31.37	31.51	31.32	31.50	152247
2023-10-17	31.26	31.63	31.26	31.53	139685
2023-10-18	31.31	31.31	30.96	31.00	191277
2023-10-19	31.00	31.17	30.79	30.83	256330
2023-10-20	30.76	30.80	30.58	30.60	298354
2023-10-23	30.40	30.76	30.30	30.52	209831
2023-10-24	30.69	30.81	30.62	30.74	218004
2023-10-25	30.57	30.58	30.35	30.39	165485
2023-10-26	30.35	30.38	30.11	30.23	281688
2023-10-27	30.54	30.54	30.23	30.33	170117
2023-10-30	30.59	30.70	30.45	30.68	138351
2023-10-31	30.84	30.95	30.78	30.92	163133
2023-11-01	30.85	31.12	30.82	31.09	167366
2023-11-02	31.64	31.80	31.57	31.80	193627
2023-11-03	32.21	32.49	32.21	32.33	167942
2023-11-06	32.34	32.34	32.09	32.11	109200
2023-11-07	31.88	31.94	31.75	31.89	162432
2023-11-08	31.77	31.83	31.62	31.73	177720
2023-11-09	32.12	32.15	31.75	31.77	180181
2023-11-10	31.79	31.95	31.62	31.91	158639
2023-11-13	31.74	31.94	31.71	31.87	107337
2023-11-14	32.56	32.97	32.56	32.96	183940
2023-11-15	32.85	33.00	32.77	32.85	202722
2023-11-16	32.65	32.75	32.52	32.65	134775
2023-11-17	32.96	33.08	32.92	33.07	148676
2023-11-20	33.07	33.27	33.05	33.26	136833
2023-11-21	33.24	33.29	33.01	33.07	168790
2023-11-22	33.15	33.20	33.01	33.20	126078
2023-11-24	33.22	33.38	33.21	33.38	79211
2023-11-27	33.32	33.37	33.25	33.35	100140
2023-11-28	33.39	33.64	33.35	33.52	131923
2023-11-29	33.62	33.71	33.52	33.61	137584
2023-11-30	33.52	33.52	33.33	33.44	123188
2023-12-01	33.40	33.87	33.37	33.85	242222
2023-12-04	33.56	33.69	33.46	33.57	152055
2023-12-05	33.48	33.58	33.37	32.64	154368
2023-12-06	33.05	33.08	32.81	32.83	191012
2023-12-07	32.94	33.20	32.85	33.06	171006
2023-12-08	32.92	33.12	32.87	33.03	228079
2023-12-11	33.01	33.11	32.98	33.10	216142
2023-12-12	32.98	33.06	32.83	33.06	533630
2023-12-13	33.03	33.66	32.89	33.66	180568
2023-12-14	33.99	34.23	33.99	34.15	186252
2023-12-15	33.98	34.01	33.74	33.77	195397
2023-12-18	33.87	33.88	33.72	33.81	180322
2023-12-19	34.02	34.15	33.98	34.15	185717
2023-12-20	34.24	34.29	33.85	33.87	201950
2023-12-21	34.26	34.43	34.20	34.40	153848
2023-12-22	34.53	34.65	34.44	34.56	187284
2023-12-26	34.54	34.69	34.53	34.64	146777
2023-12-27	34.66	34.87	34.66	34.81	158065
2023-12-28	34.92	35.01	34.83	34.87	159211
2023-12-29	34.85	34.97	34.80	34.86	148827
2024-01-02	34.52	34.58	34.35	34.38	241998
2024-01-03	34.05	34.15	33.90	34.08	220641
2024-01-04	34.02	34.21	33.97	34.08	206293
2024-01-05	33.95	34.30	33.91	34.03	161787
2024-01-08	34.07	34.43	34.05	34.42	177575
2024-01-09	34.23	34.26	34.14	34.21	270161
2024-01-10	34.29	34.39	34.26	34.36	240945
2024-01-11	34.31	34.33	33.94	34.28	158409
2024-01-12	34.50	34.58	34.31	34.37	147630
2024-01-16	33.84	33.85	33.57	33.63	218185
2024-01-17	33.13	33.24	33.02	33.21	179839
2024-01-18	33.41	33.49	33.30	33.49	207553
2024-01-19	33.38	33.54	33.26	33.54	146184
2024-01-22	33.66	33.79	33.63	33.70	208356
2024-01-23	33.61	33.64	33.48	33.64	212354
2024-01-24	34.01	34.02	33.74	33.74	159488
2024-01-25	33.99	33.99	33.81	33.94	185491
2024-01-26	34.01	34.05	33.94	33.97	185504
2024-01-29	33.98	34.18	33.90	34.15	227625
2024-01-30	34.05	34.08	33.91	34.04	159487
2024-01-31	34.16	34.33	33.86	33.92	315745
2024-02-01	34.10	34.35	34.04	34.33	152688
2024-02-02	34.06	34.08	33.90	34.07	131813
2024-02-05	33.82	33.83	33.62	33.72	158773
2024-02-06	33.75	33.95	33.71	33.95	186077
2024-02-07	34.01	34.04	33.93	33.97	193909
2024-02-08	33.88	33.88	33.71	33.86	204494
2024-02-09	33.84	33.96	33.76	33.93	140924
2024-02-12	34.00	34.22	34.00	34.12	161848
2024-02-13	33.62	33.66	33.26	33.36	494912
2024-02-14	33.62	33.81	33.60	33.77	171825
2024-02-15	33.81	34.06	33.81	34.04	156799
2024-02-16	33.97	34.18	33.94	34.07	143677
2024-02-20	34.15	34.23	34.08	34.16	216027
2024-02-21	34.12	34.21	34.09	34.19	148071
2024-02-22	34.45	34.50	34.36	34.47	227327
2024-02-23	34.47	34.53	34.42	34.48	152306
2024-02-26	34.43	34.43	34.31	34.38	155401
2024-02-27	34.40	34.49	34.40	34.49	211938
2024-02-28	34.22	34.36	34.22	34.28	135723
2024-02-29	34.48	34.53	34.24	34.38	142320
2024-03-01	34.46	34.70	34.34	34.68	158648
2024-03-04	34.45	34.51	34.40	34.45	156537
2024-03-05	34.51	34.61	34.33	34.42	129647
2024-03-06	34.86	35.03	34.83	34.90	248322
2024-03-07	35.12	35.24	35.06	35.20	271510
2024-03-08	35.35	35.44	35.19	35.22	182392
2024-03-11	34.94	35.00	34.86	34.97	200477
2024-03-12	35.03	35.21	34.91	35.21	208287
2024-03-13	35.08	35.21	35.07	35.13	174362
2024-03-14	35.19	35.22	34.84	34.94	146215
2024-03-15	34.94	35.03	34.87	34.99	100565
2024-03-18	35.09	35.10	34.96	35.00	127073
2024-03-19	34.87	35.07	34.84	34.99	135716
2024-03-20	34.99	35.46	34.98	35.44	146215
2024-03-21	35.44	35.49	35.37	35.40	121757
2024-03-22	35.39	35.39	35.25	35.30	148992
2024-03-25	35.19	35.30	35.19	35.25	185902
2024-03-26	35.38	35.43	35.31	35.31	170450
2024-03-27	35.44	35.62	35.41	35.58	156061
2024-03-28	35.43	35.51	35.42	35.47	170211
2024-04-01	35.48	35.62	35.31	35.38	154359
2024-04-02	35.07	35.10	34.98	35.06	164507
2024-04-03	35.06	35.39	35.06	35.33	131462
2024-04-04	35.57	35.58	35.06	35.11	114203
2024-04-05	35.14	35.34	35.09	35.25	121425
2024-04-08	35.46	35.54	35.42	35.46	136156
2024-04-09	35.62	35.67	35.39	35.55	130918
2024-04-10	35.06	35.15	34.85	34.96	165635
2024-04-11	35.19	35.20	34.85	35.18	146310
2024-04-12	34.83	34.92	34.52	34.56	112893
2024-04-15	34.87	34.87	34.35	34.38	142789
2024-04-16	34.00	34.11	33.87	33.99	149931
2024-04-17	34.04	34.08	33.81	33.97	158909
2024-04-18	34.09	34.23	33.97	34.04	160887
2024-04-19	33.97	34.09	33.89	33.98	130754
2024-04-22	34.22	34.43	34.15	34.31	114627
2024-04-23	34.38	34.66	34.36	34.64	107197
2024-04-24	34.58	34.58	34.36	34.44	94584
2024-04-25	33.99	34.30	33.93	34.24	89746
2024-04-26	34.43	34.55	34.37	34.47	219623
2024-04-29	34.73	34.96	34.73	34.91	95575
2024-04-30	34.71	34.76	34.40	34.40	110617
2024-05-01	34.32	34.74	34.26	34.32	132244
2024-05-02	34.77	35.01	34.61	34.95	131654
2024-05-03	35.35	35.37	35.13	35.25	149280
2024-05-06	35.37	35.48	35.37	35.43	169155
2024-05-07	35.48	35.55	35.36	35.46	123136
2024-05-08	35.26	35.39	35.21	35.37	155328
2024-05-09	35.45	35.68	35.45	35.68	115425
2024-05-10	35.77	35.78	35.57	35.63	115740
2024-05-13	35.63	35.74	35.58	35.61	131190
2024-05-14	35.78	35.87	35.71	35.84	133495
2024-05-15	36.00	36.20	35.88	36.16	543455
2024-05-16	36.06	36.08	35.93	35.94	94794
2024-05-17	36.00	36.11	35.94	36.09	120538
2024-05-20	36.13	36.23	36.10	36.16	109998
2024-05-21	36.02	36.09	36.00	36.08	133635
2024-05-22	35.81	35.83	35.61	35.67	104103
2024-05-23	35.87	35.87	35.34	35.41	96015
2024-05-24	35.68	35.83	35.66	35.82	106779
2024-05-28	36.02	36.07	35.78	35.87	117286
2024-05-29	35.41	35.43	35.23	35.23	114698
2024-05-30	35.64	35.86	35.64	35.82	130935
2024-05-31	35.97	36.06	35.79	35.99	93057
2024-06-03	36.11	36.23	36.08	36.14	104238
2024-06-04	36.01	36.04	35.89	35.96	81154
2024-06-05	35.95	36.07	35.78	36.07	130640
2024-06-06	35.87	36.03	35.87	35.99	98494
2024-06-07	35.66	35.74	35.50	35.50	108885
2024-06-10	35.54	35.76	35.39	35.74	84181
2024-06-11	35.39	35.39	35.20	35.30	137659
2024-06-12	35.98	36.04	35.71	35.76	81874
2024-06-13	35.48	35.48	35.07	35.20	605990
2024-06-14	34.99	35.06	34.82	34.99	319956
2024-06-17	34.90	35.14	34.83	35.11	139797
2024-06-18	35.14	35.31	35.14	35.30	127256
2024-06-20	35.17	35.26	35.11	35.19	154321
2024-06-21	34.91	34.96	34.83	34.90	144443
2024-06-24	35.18	35.33	35.15	35.21	99601
2024-06-25	35.16	35.17	35.03	34.89	125907
2024-06-26	34.60	34.70	34.56	34.63	137043
2024-06-27	34.74	34.85	34.72	34.79	108935
2024-06-28	34.74	34.88	34.67	34.76	141389
2024-07-01	34.92	34.97	34.64	34.66	345172
2024-07-02	34.61	34.79	34.58	34.76	112287
2024-07-03	34.96	35.22	34.96	35.15	103186
2024-07-05	35.35	35.35	35.09	35.29	91366
2024-07-08	35.26	35.26	35.10	35.10	94072
2024-07-09	35.11	35.14	34.97	35.05	104900
2024-07-10	35.30	35.46	35.27	35.43	281336
2024-07-11	35.78	35.96	35.78	35.83	109159
2024-07-12	36.13	36.32	36.13	36.21	120379
2024-07-15	36.14	36.20	35.97	36.03	117146
2024-07-16	35.95	36.33	35.92	36.30	126949
2024-07-17	36.18	36.39	36.14	36.28	119629
2024-07-18	36.39	36.40	35.94	36.02	191709
2024-07-19	35.80	35.84	35.70	35.74	63046
2024-07-22	35.91	35.98	35.83	35.95	199681
2024-07-23	35.92	35.95	35.85	35.85	114559
2024-07-24	35.80	35.90	35.48	35.48	141918
2024-07-25	35.25	35.62	35.20	35.30	100471
2024-07-26	35.63	35.84	35.63	35.77	94012
2024-07-29	35.75	35.75	35.57	35.68	132762
2024-07-30	35.70	35.81	35.63	35.78	102055
2024-07-31	36.41	36.57	36.28	36.43	389733
2024-08-01	35.94	36.00	35.30	35.48	110935
2024-08-02	35.01	35.06	34.69	34.91	171823
2024-08-05	33.28	34.03	33.20	33.85	504406
2024-08-06	33.70	34.17	33.62	33.96	5283215
2024-08-07	34.53	34.58	34.00	34.00	201313
2024-08-08	34.40	34.62	34.25	34.60	201050
2024-08-09	34.61	34.75	34.52	34.74	116940
2024-08-12	34.74	34.89	34.69	34.77	130266
2024-08-13	35.04	35.40	35.03	35.37	467191
2024-08-14	35.43	35.50	35.35	35.48	280360
2024-08-15	35.68	35.91	35.68	35.79	208894
2024-08-16	35.83	36.03	35.80	36.03	196678
2024-08-19	36.23	36.51	36.23	36.46	238863
2024-08-20	36.50	36.56	36.36	36.45	207162
2024-08-21	36.66	36.86	36.57	36.80	204149
2024-08-22	36.83	36.83	36.49	36.51	136594
2024-08-23	36.83	37.33	36.83	37.27	158560
2024-08-26	37.29	37.35	37.14	37.23	184620
2024-08-27	37.30	37.45	37.27	37.38	109997
2024-08-28	37.21	37.28	36.97	37.06	287300
2024-08-29	37.16	37.29	37.07	37.09	116488
2024-08-30	37.28	37.31	37.04	37.21	106748
2024-09-03	36.99	37.03	36.53	36.63	156140
2024-09-04	36.51	36.82	36.51	36.67	83131
2024-09-05	36.88	36.92	36.67	36.80	127318
2024-09-06	36.75	36.76	36.07	36.17	171369
2024-09-09	36.47	36.66	36.47	36.50	107911
2024-09-10	36.60	36.60	36.30	36.60	119276
2024-09-11	36.49	36.65	36.13	36.65	116614
2024-09-12	36.62	36.95	36.54	36.93	97782
2024-09-13	37.11	37.27	37.06	37.16	100320
2024-09-16	37.27	37.45	37.23	37.42	114574
2024-09-17	37.47	37.51	37.22	37.30	92121
2024-09-18	37.40	37.72	37.18	37.23	111796
2024-09-19	37.79	37.89	37.56	37.83	136153
2024-09-20	37.56	37.56	37.30	37.43	85127
2024-09-23	37.50	37.69	37.50	37.63	111788
2024-09-24	37.71	37.82	37.66	37.80	101313
2024-09-25	37.88	37.91	37.41	37.53	212313
2024-09-26	38.37	38.55	38.29	38.50	158648
2024-09-27	38.37	38.53	38.13	38.13	242385
2024-09-30	38.33	38.36	38.02	38.15	128393
2024-10-01	38.33	38.33	37.84	38.02	122847
2024-10-02	37.82	37.85	37.72	37.78	119148
2024-10-03	37.45	37.51	37.36	37.40	68276
2024-10-04	37.57	37.77	37.54	37.71	103510
2024-10-07	37.60	37.65	37.35	37.51	101337
2024-10-08	37.35	37.36	37.20	37.33	140816
2024-10-09	37.18	37.34	37.16	37.26	64414
2024-10-10	37.05	37.17	37.00	37.17	86396
2024-10-11	37.10	37.33	37.10	37.28	52743
2024-10-14	37.11	37.25	37.05	37.25	89750
2024-10-15	37.19	37.22	36.90	36.92	95544
2024-10-16	37.03	37.12	37.02	37.04	81136
2024-10-17	37.05	37.07	36.87	36.90	80297
2024-10-18	37.12	37.15	37.01	37.10	87059
2024-10-21	36.91	36.96	36.59	36.63	85816
2024-10-22	36.44	36.51	36.39	36.44	153263
2024-10-23	36.04	36.13	35.85	35.97	107889
2024-10-24	36.17	36.17	35.95	36.14	83539
2024-10-25	36.14	36.18	35.88	35.99	122261
2024-10-28	36.11	36.25	36.11	36.24	105318
2024-10-29	36.07	36.10	35.96	36.04	92826
2024-10-30	36.02	36.25	35.98	36.06	114046
2024-10-31	36.02	36.06	35.70	35.96	84074
2024-11-01	35.97	36.07	35.83	35.89	122011
2024-11-04	36.02	36.20	35.90	35.92	114081
2024-11-05	36.10	36.29	36.09	36.27	76411
2024-11-06	35.78	35.84	35.53	35.79	129925
2024-11-07	36.30	36.52	36.28	36.45	117702
2024-11-08	36.09	36.10	35.83	35.99	110048
2024-11-11	36.00	36.06	35.89	35.93	150394
2024-11-12	35.61	35.66	35.18	35.31	169124
2024-11-13	35.35	35.35	35.08	35.16	113516
2024-11-14	35.23	35.29	35.05	35.10	155160
2024-11-15	35.13	35.15	35.02	35.11	110784
2024-11-18	35.13	35.40	35.13	35.35	140027
2024-11-19	35.13	35.37	35.07	35.29	164387
2024-11-20	35.13	35.23	35.02	35.23	170107
2024-11-21	35.18	35.30	35.13	35.22	133556
2024-11-22	35.33	35.48	35.29	35.48	849811
2024-11-25	35.65	35.74	35.53	35.65	389640
2024-11-26	35.61	35.61	35.37	35.48	111959
2024-11-27	35.67	35.81	35.61	35.68	121332
2024-11-29	35.91	36.17	35.91	36.17	113858
2024-12-02	36.07	36.19	35.91	36.09	144261
2024-12-03	36.26	36.38	36.17	36.29	94970
2024-12-04	36.29	36.35	36.21	36.25	105969
2024-12-05	36.44	36.49	36.34	36.39	119444
2024-12-06	36.50	36.50	36.29	36.35	73061
2024-12-09	36.45	36.55	36.26	36.31	131923
2024-12-10	36.25	36.25	36.07	36.08	520850
2024-12-11	36.41	36.42	36.23	36.34	214227
2024-12-12	36.20	36.30	36.03	35.12	156248
2024-12-13	35.15	35.15	34.93	35.05	176680
2024-12-16	34.84	34.96	34.76	34.83	140852
2024-12-17	34.71	34.75	34.63	34.63	218413
2024-12-18	34.73	34.78	33.88	33.96	532976
2024-12-19	34.15	34.15	33.85	33.92	264396
2024-12-20	33.72	34.24	33.72	34.04	207496
2024-12-23	33.94	34.12	33.81	34.11	167364
2024-12-24	34.13	34.20	34.02	34.18	63215
2024-12-26	34.20	34.30	34.12	34.23	110532
2024-12-27	34.17	34.28	34.11	34.19	118304
2024-12-30	34.03	34.14	33.88	34.05	207405
2024-12-31	34.15	34.24	34.00	34.14	141370
2025-01-02	34.15	34.25	33.93	34.01	164827
2025-01-03	34.21	34.24	34.04	34.17	94532
2025-01-06	34.46	34.57	34.34	34.36	136914
2025-01-07	34.46	34.50	34.09	34.11	186726
2025-01-08	33.82	33.90	33.69	33.89	269407
2025-01-10	33.58	33.58	33.32	33.39	264366
2025-01-13	33.15	33.38	33.15	33.34	234669
2025-01-14	33.41	33.51	33.30	33.43	160288
2025-01-15	33.98	33.98	33.77	33.85	200097
2025-01-16	33.89	34.08	33.80	33.94	193595
2025-01-17	34.10	34.26	34.09	34.11	176042
2025-01-21	34.60	34.76	34.53	34.73	184500
2025-01-22	34.71	34.71	34.56	34.57	169300
2025-01-23	34.52	34.72	34.49	34.70	175912
2025-01-24	34.85	35.02	34.81	34.94	127386
2025-01-27	34.87	34.94	34.79	34.84	121952
2025-01-28	34.90	34.92	34.74	34.89	142428
2025-01-29	34.89	34.98	34.78	34.86	132770
2025-01-30	35.31	35.48	35.23	35.31	151232
2025-01-31	35.26	35.42	34.96	35.04	163781
2025-02-03	34.47	34.83	34.41	34.70	206029
2025-02-04	34.75	35.05	34.75	34.99	216745
2025-02-05	35.21	35.43	35.21	35.35	105464
2025-02-06	35.49	35.58	35.47	35.53	197152
2025-02-07	35.62	35.67	35.28	35.32	204724
2025-02-10	35.53	35.57	35.49	35.57	138073
2025-02-11	35.48	35.67	35.45	35.59	134826
2025-02-12	35.33	35.67	35.32	35.59	113745
2025-02-13	35.76	36.08	35.72	36.03	146055
2025-02-14	36.25	36.32	36.12	36.12	120135
2025-02-18	36.30	36.39	36.23	36.33	118265
2025-02-19	36.07	36.15	35.97	36.15	93678
2025-02-20	36.23	36.27	36.11	36.25	82845
2025-02-21	36.27	36.30	35.94	36.00	105300
2025-02-24	36.09	36.17	35.93	35.94	171232
2025-02-25	36.25	36.27	36.03	36.18	121265
2025-02-26	36.22	36.41	36.13	36.16	163728
2025-02-27	36.15	36.15	35.81	35.82	119596
2025-02-28	35.64	35.74	35.42	35.73	147266
2025-03-03	36.26	36.30	35.81	35.95	249043
2025-03-04	35.72	36.19	35.40	35.92	162093
2025-03-05	36.44	36.89	36.44	36.76	298266
2025-03-06	36.79	36.97	36.62	36.69	188116
2025-03-07	36.78	37.18	36.74	37.18	300623
2025-03-10	36.59	36.74	36.19	36.41	254416
2025-03-11	36.42	36.45	36.10	36.36	133435

Explore More About FNDC

Coins representing dividend payouts and trends

FNDC Dividend History

Discover Schwab Fundamental International'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

FNDC Stock Split History

Discover Schwab Fundamental International'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

FNDC Historical Prices

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

Web Analytics