FNDE Historical Prices

Summary

Key Stock Metrics

27.12

(April 16, 2024)

52-Week Low

34.00

(October 7, 2024)

52-Week High

34.00

(October 7, 2024)

All-Time High

30.79

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-08-15	25.20	25.20	24.92	25.11	10419
2013-08-16	25.20	25.20	24.95	25.04	13002
2013-08-19	24.92	25.25	24.72	24.74	9596
2013-08-20	24.69	24.79	24.59	24.75	4557
2013-08-21	24.47	24.47	24.25	24.26	7017
2013-08-22	24.52	24.65	24.52	24.65	3433
2013-08-23	24.80	24.98	24.75	24.98	7122
2013-08-26	25.00	25.00	24.63	24.63	8537
2013-08-27	24.40	24.41	24.26	24.26	5293
2013-08-28	24.39	24.83	24.34	24.34	21651
2013-08-29	24.62	24.69	24.44	24.44	13303
2013-08-30	24.70	24.88	24.54	24.54	1446
2013-09-03	25.16	25.25	24.70	24.70	10212
2013-09-04	24.90	25.07	24.90	25.06	3816
2013-09-05	25.18	25.50	25.18	25.36	13587
2013-09-06	25.78	25.85	25.68	25.68	20830
2013-09-09	26.02	26.20	25.96	26.18	119200
2013-09-10	26.49	26.49	26.29	26.37	37069
2013-09-11	26.37	26.57	26.34	26.54	12571
2013-09-12	26.28	26.32	26.23	26.24	5579
2013-09-13	26.32	26.35	25.85	26.35	5500
2013-09-16	26.70	26.85	26.59	26.59	22469
2013-09-17	26.67	26.67	26.58	26.61	19331
2013-09-18	26.63	27.97	26.45	27.85	49810
2013-09-19	27.91	27.91	26.80	27.58	16239
2013-09-20	27.39	27.39	27.00	27.10	11967
2013-09-23	26.98	27.08	26.90	27.08	5203
2013-09-24	27.00	27.03	26.90	26.90	21712
2013-09-25	26.89	26.91	26.75	26.78	22144
2013-09-26	26.93	26.93	26.61	26.75	29824
2013-09-27	26.69	26.69	26.57	26.64	12850
2013-09-30	26.43	26.43	26.29	26.43	5482
2013-10-01	26.52	26.69	26.52	26.69	3507
2013-10-02	26.58	26.82	26.54	26.73	6370
2013-10-03	26.75	26.77	26.62	26.66	15680
2013-10-04	26.72	26.90	26.72	26.90	3251
2013-10-07	26.67	26.98	26.67	26.73	4563
2013-10-08	26.98	26.98	26.65	26.66	6239
2013-10-09	26.78	26.83	26.61	26.81	7546
2013-10-10	27.15	27.31	27.11	27.31	12492
2013-10-11	27.36	27.44	27.29	27.42	4105
2013-10-14	27.35	27.60	27.23	27.56	11877
2013-10-15	27.83	27.83	27.41	27.41	34988
2013-10-16	27.66	27.80	27.61	27.73	16154
2013-10-17	27.73	27.79	27.62	27.79	9852
2013-10-18	27.86	27.95	27.86	27.92	16555
2013-10-21	28.12	28.12	27.80	27.81	22343
2013-10-22	28.03	28.19	28.02	28.07	14677
2013-10-23	27.73	27.73	27.48	27.48	14411
2013-10-24	27.55	27.55	27.46	27.46	3578
2013-10-25	27.45	27.54	27.42	27.54	13254
2013-10-28	27.69	27.69	27.62	27.68	6112
2013-10-29	28.03	28.03	27.50	27.71	25144
2013-10-30	28.12	28.12	27.57	27.65	3604
2013-10-31	27.76	27.76	27.49	27.49	5140
2013-11-01	27.56	27.56	27.31	27.43	5959
2013-11-04	27.59	27.59	27.46	27.49	11492
2013-11-05	27.31	27.31	27.09	27.11	14840
2013-11-06	27.24	27.24	27.19	27.20	1847
2013-11-07	27.00	27.00	26.74	26.74	4921
2013-11-08	26.66	26.70	26.50	26.66	7068
2013-11-11	26.71	26.71	26.59	26.61	7273
2013-11-12	26.65	26.65	26.33	26.41	9471
2013-11-13	26.18	26.44	26.16	26.44	2348
2013-11-14	26.56	26.78	26.48	26.78	8058
2013-11-15	27.13	27.24	27.03	27.16	3675
2013-11-18	27.48	27.64	27.43	27.43	6107
2013-11-19	27.46	27.50	27.31	27.33	12077
2013-11-20	27.40	27.40	26.99	26.99	4944
2013-11-21	26.96	26.96	26.87	26.96	9553
2013-11-22	26.89	27.16	26.89	27.10	8840
2013-11-25	27.25	27.25	26.85	26.85	6817
2013-11-26	26.75	26.85	26.75	26.80	9424
2013-11-27	26.91	26.94	26.82	26.89	8177
2013-11-29	27.12	27.15	27.07	27.09	1701
2013-12-02	26.97	26.97	26.55	26.55	16002
2013-12-03	26.55	26.61	26.35	26.41	7059
2013-12-04	26.34	26.42	26.19	26.40	14210
2013-12-05	26.40	26.42	26.28	26.28	7965
2013-12-06	26.65	26.84	26.65	26.75	4623
2013-12-09	26.91	26.91	26.86	26.86	12782
2013-12-10	26.86	26.86	26.82	26.84	6303
2013-12-11	26.69	26.69	26.26	26.30	11060
2013-12-12	26.25	26.25	26.15	26.17	11693
2013-12-13	26.18	26.24	26.16	26.24	5509
2013-12-16	26.40	26.47	26.40	26.41	6099
2013-12-17	26.40	26.40	26.30	26.30	7301
2013-12-18	26.40	26.83	26.26	26.72	14774
2013-12-19	26.33	26.42	26.24	26.40	18429
2013-12-20	26.38	26.45	26.36	26.36	15982
2013-12-23	26.39	26.46	26.38	26.42	18739
2013-12-24	26.51	26.54	26.50	26.52	5143
2013-12-26	26.44	26.45	26.38	26.39	18572
2013-12-27	26.67	26.84	26.56	26.64	34276
2013-12-30	26.61	26.74	26.61	26.70	14145
2013-12-31	26.75	26.88	26.75	26.86	29753
2014-01-02	26.46	26.46	26.00	26.00	29931
2014-01-03	26.00	26.00	25.81	25.94	22316
2014-01-06	25.77	25.77	25.57	25.57	17019
2014-01-07	25.78	25.81	25.70	25.72	25887
2014-01-08	25.70	25.76	25.56	25.63	17104
2014-01-09	25.61	25.61	25.37	25.50	25506
2014-01-10	25.66	25.92	25.66	25.88	49131
2014-01-13	25.94	25.94	25.54	25.61	29503
2014-01-14	25.72	25.91	25.71	25.87	24531
2014-01-15	25.86	25.90	25.83	25.86	26029
2014-01-16	25.91	25.91	25.71	25.74	10362
2014-01-17	25.69	25.69	25.56	25.64	30648
2014-01-21	25.76	25.76	25.51	25.58	26756
2014-01-22	25.75	25.82	25.66	25.80	17297
2014-01-23	25.59	25.59	25.08	25.25	19294
2014-01-24	25.01	25.02	24.72	24.72	39793
2014-01-27	24.74	24.79	24.51	24.72	26402
2014-01-28	24.73	24.83	24.72	24.81	90051
2014-01-29	24.45	24.60	24.37	24.54	45998
2014-01-31	24.33	24.62	24.33	24.58	14039
2014-02-03	24.40	24.42	23.87	23.87	13901
2014-02-04	24.17	24.37	24.17	24.31	32565
2014-02-05	24.25	24.32	24.14	24.32	11011
2014-02-06	24.47	24.73	24.45	24.70	11268
2014-02-07	24.84	24.89	24.72	24.85	16917
2014-02-10	24.82	24.82	24.59	24.62	16478
2014-02-11	24.83	25.12	24.82	25.12	15465
2014-02-12	25.18	25.27	25.10	25.13	15575
2014-02-13	24.76	25.08	24.76	25.08	10467
2014-02-14	25.25	25.42	25.25	25.41	9037
2014-02-18	25.32	25.32	25.11	25.11	15015
2014-02-19	24.95	25.01	24.81	24.81	6254
2014-02-20	24.94	25.08	24.94	25.07	2669
2014-02-21	25.11	25.23	25.11	25.16	4499
2014-02-24	25.16	25.36	25.16	25.17	26070
2014-02-25	25.01	25.10	24.90	24.91	8857
2014-02-26	25.02	25.02	24.87	24.90	4580
2014-02-27	25.01	25.27	25.01	25.25	7522
2014-02-28	25.15	25.19	25.01	25.01	5001
2014-03-03	24.34	24.49	24.24	24.45	29566
2014-03-04	24.83	24.88	24.83	24.87	1710
2014-03-05	24.81	24.87	24.81	24.87	6093
2014-03-06	25.06	25.16	25.03	25.08	6124
2014-03-07	24.93	24.97	24.77	24.88	21608
2014-03-10	24.80	24.80	24.51	24.60	5283
2014-03-11	24.77	24.77	24.40	24.40	4047
2014-03-12	24.20	24.35	24.20	24.35	7740
2014-03-13	24.45	24.45	23.84	23.91	23907
2014-03-14	24.10	24.17	24.10	24.12	12532
2014-03-17	24.45	24.51	24.43	24.48	25441
2014-03-18	24.49	24.81	24.49	24.80	5706
2014-03-19	24.65	24.73	24.34	24.36	6582
2014-03-20	24.25	24.43	24.18	24.41	9102
2014-03-21	24.37	24.68	24.37	24.68	3106
2014-03-24	24.60	24.70	24.54	24.70	7317
2014-03-25	24.88	25.08	24.88	24.98	25941
2014-03-26	25.37	25.37	25.11	25.11	23366
2014-03-27	25.31	25.48	25.27	25.48	7363
2014-03-28	25.69	25.75	25.60	25.62	13710
2014-03-31	25.86	25.94	25.81	25.87	34224
2014-04-01	26.08	26.09	25.98	26.09	8024
2014-04-02	26.09	26.16	26.08	26.13	9231
2014-04-03	26.09	26.09	25.90	26.06	9130
2014-04-04	26.35	26.52	26.05	26.05	24386
2014-04-07	26.01	26.26	26.01	26.24	5221
2014-04-08	26.50	26.66	26.48	26.48	9062
2014-04-09	26.44	26.73	26.44	26.66	8925
2014-04-10	26.57	26.69	26.37	26.41	14986
2014-04-11	26.32	26.45	26.31	26.44	9703
2014-04-14	26.53	26.53	26.18	26.33	8404
2014-04-15	26.01	26.14	25.63	25.89	6447
2014-04-16	25.97	26.22	25.97	26.22	5997
2014-04-17	26.29	26.68	26.21	26.68	5119
2014-04-21	26.53	26.53	26.39	26.42	22779
2014-04-22	26.48	26.48	26.32	26.35	10138
2014-04-23	26.31	26.31	26.11	26.20	14750
2014-04-24	26.25	26.25	26.09	26.21	8519
2014-04-25	25.95	25.95	25.64	25.76	11725
2014-04-28	25.97	26.09	25.89	26.09	15522
2014-04-29	26.29	26.32	26.21	26.24	9620
2014-04-30	26.04	26.14	26.03	26.07	21166
2014-05-01	26.18	26.27	26.13	26.22	11173
2014-05-02	26.15	26.30	26.15	26.29	6750
2014-05-05	26.31	26.31	26.16	26.20	12004
2014-05-06	26.29	26.53	26.29	26.41	47962
2014-05-07	26.58	26.70	26.57	26.70	13833
2014-05-08	26.71	26.84	26.71	26.74	12835
2014-05-09	26.62	26.62	26.46	26.48	30903
2014-05-12	26.85	26.86	26.78	26.86	7928
2014-05-13	26.95	27.05	26.95	27.03	5988
2014-05-14	27.14	27.25	27.07	27.17	8807
2014-05-15	27.11	27.11	26.85	26.89	12182
2014-05-16	27.06	27.17	27.02	27.15	7679
2014-05-19	27.33	27.33	27.25	27.28	4781
2014-05-20	27.15	27.25	27.05	27.05	4474
2014-05-21	27.24	27.29	27.18	27.27	6076
2014-05-22	27.33	27.36	27.33	27.36	3498
2014-05-23	27.45	27.45	27.38	27.41	3004
2014-05-27	27.33	27.33	27.05	27.12	25442
2014-05-28	27.19	27.34	27.14	27.33	11940
2014-05-29	27.38	27.42	27.34	27.35	8117
2014-05-30	27.23	27.23	26.99	27.01	18113
2014-06-02	27.23	27.23	27.02	27.08	11893
2014-06-03	27.15	27.20	27.08	27.18	12580
2014-06-04	27.06	27.12	27.05	27.10	5193
2014-06-05	27.36	27.36	27.23	27.35	15680
2014-06-06	27.51	27.66	27.51	27.64	7205
2014-06-09	27.63	27.81	27.63	27.78	18495
2014-06-10	27.80	27.90	27.80	27.89	29056
2014-06-11	27.80	27.88	27.77	27.84	22013
2014-06-12	27.86	27.86	27.62	27.66	20218
2014-06-13	27.42	27.68	27.42	27.68	9269
2014-06-16	27.52	27.60	27.52	27.58	7870
2014-06-17	27.57	27.57	27.51	27.53	15550
2014-06-18	27.57	27.66	27.57	27.66	3458
2014-06-19	27.91	27.91	27.76	27.78	6083
2014-06-20	27.66	27.66	27.62	27.66	8120
2014-06-23	27.79	27.79	27.60	27.70	12516
2014-06-24	27.96	28.01	27.66	27.70	7893
2014-06-25	27.58	27.62	27.58	27.61	6433
2014-06-26	27.81	27.81	27.62	27.72	7090
2014-06-27	27.72	27.75	27.65	27.75	4946
2014-06-30	27.80	27.80	27.67	27.67	6707
2014-07-01	27.86	27.86	27.77	27.83	71261
2014-07-02	27.98	27.98	27.91	27.97	8097
2014-07-03	28.01	28.11	28.00	28.09	3138
2014-07-07	27.94	28.09	27.94	28.05	19738
2014-07-08	28.08	28.09	27.96	27.97	3827
2014-07-09	27.98	28.14	27.98	28.14	17070
2014-07-10	27.82	28.02	27.73	27.97	19128
2014-07-11	27.87	27.99	27.85	27.96	15974
2014-07-14	28.13	28.22	28.13	28.20	11701
2014-07-15	28.26	28.26	28.05	28.22	10182
2014-07-16	28.31	28.35	28.00	28.33	23443
2014-07-17	28.01	28.09	27.69	27.75	51492
2014-07-18	28.11	28.25	28.11	28.25	13326
2014-07-21	27.94	28.27	27.94	28.25	17849
2014-07-22	28.51	28.61	28.51	28.56	17367
2014-07-23	28.58	28.58	28.47	28.51	15552
2014-07-24	28.61	28.74	28.58	28.66	25596
2014-07-25	28.58	28.58	28.47	28.55	3131
2014-07-28	28.57	28.65	28.50	28.63	8649
2014-07-29	28.69	28.69	28.45	28.48	3039
2014-07-30	28.60	28.65	28.38	28.47	10611
2014-07-31	27.88	28.12	27.73	27.94	12690
2014-08-01	28.11	28.13	27.83	28.10	34450
2014-08-04	28.11	28.34	28.07	28.32	9930
2014-08-05	28.00	28.00	27.76	27.81	8103
2014-08-06	27.69	27.79	27.66	27.66	11425
2014-08-07	27.68	27.72	27.47	27.49	37929
2014-08-08	27.60	27.80	27.56	27.80	9349
2014-08-11	27.99	28.06	27.97	28.06	4354
2014-08-12	27.87	28.04	27.87	28.00	1827
2014-08-13	28.25	28.25	28.09	28.09	9024
2014-08-14	28.24	28.27	28.17	28.27	18870
2014-08-15	28.29	28.30	28.16	28.23	24060
2014-08-18	28.58	28.58	28.43	28.58	6563
2014-08-19	28.70	28.77	28.67	28.75	11634
2014-08-20	28.63	28.78	28.62	28.78	12075
2014-08-21	28.67	28.70	28.61	28.69	15946
2014-08-22	28.75	28.75	28.51	28.52	6642
2014-08-25	28.80	28.82	28.66	28.82	6729
2014-08-26	28.82	28.93	28.82	28.93	4900
2014-08-27	28.95	29.15	28.95	29.15	7540
2014-08-28	28.77	28.91	28.77	28.91	10956
2014-08-29	28.97	28.97	28.80	28.80	16257
2014-09-02	28.80	28.89	28.78	28.87	15748
2014-09-03	29.30	29.39	29.26	29.33	8473
2014-09-04	29.33	29.35	29.06	29.07	10665
2014-09-05	29.41	29.41	29.11	29.27	8371
2014-09-08	29.32	29.32	28.91	28.94	8503
2014-09-09	28.83	28.88	28.52	28.60	9256
2014-09-10	28.26	28.52	28.26	28.52	6324
2014-09-11	28.36	28.38	28.29	28.34	9172
2014-09-12	28.15	28.15	27.90	27.95	16225
2014-09-15	27.75	27.93	27.73	27.86	14021
2014-09-16	27.80	28.32	27.80	28.21	12614
2014-09-17	28.07	28.22	27.97	27.97	27405
2014-09-18	27.79	27.96	27.79	27.85	8589
2014-09-19	27.87	27.87	27.58	27.65	12081
2014-09-22	27.32	27.32	27.01	27.15	24067
2014-09-23	27.16	27.17	26.95	27.02	13180
2014-09-24	27.16	27.43	27.13	27.40	52238
2014-09-25	27.00	27.01	26.72	26.74	16268
2014-09-26	26.77	26.96	26.77	26.86	18513
2014-09-29	26.27	26.32	26.20	26.25	11167
2014-09-30	26.04	26.15	26.02	26.04	21778
2014-10-01	25.89	25.96	25.50	25.50	84006
2014-10-02	25.45	25.68	25.23	25.61	58527
2014-10-03	25.76	25.85	25.58	25.82	16147
2014-10-06	26.47	26.47	26.28	26.28	10905
2014-10-07	26.25	26.30	26.08	26.08	4895
2014-10-08	26.10	26.44	25.82	26.44	39190
2014-10-09	26.43	26.43	25.93	26.20	298566
2014-10-10	25.90	25.90	25.53	25.53	117732
2014-10-13	25.93	26.25	25.86	25.93	45002
2014-10-14	26.04	26.22	25.85	26.04	92176
2014-10-15	25.69	25.70	25.19	25.68	111704
2014-10-16	25.01	25.58	25.01	25.35	12110
2014-10-17	25.59	25.76	25.46	25.55	23695
2014-10-20	25.64	25.64	25.48	25.56	41535
2014-10-21	25.25	25.60	25.25	25.47	40809
2014-10-22	25.51	25.51	25.24	25.29	59244
2014-10-23	25.35	25.35	25.16	25.16	64992
2014-10-24	25.17	25.46	25.17	25.34	25223
2014-10-27	24.96	25.08	24.93	25.08	16889
2014-10-28	25.23	25.58	25.23	25.49	26014
2014-10-29	25.67	25.83	25.43	25.50	47149
2014-10-30	25.73	25.94	25.66	25.84	13274
2014-10-31	25.92	25.97	25.74	25.93	28241
2014-11-03	25.80	25.80	25.64	25.65	13700
2014-11-04	25.66	25.67	25.55	25.62	8349
2014-11-05	25.45	25.45	25.27	25.43	21949
2014-11-06	25.31	25.32	25.01	25.02	51173
2014-11-07	25.07	25.19	25.06	25.18	20547
2014-11-10	25.39	25.48	25.22	25.26	20722
2014-11-11	25.19	25.24	25.11	25.22	15445
2014-11-12	25.22	25.37	25.18	25.22	28926
2014-11-13	25.20	25.20	25.15	25.16	14938
2014-11-14	24.88	25.11	24.87	25.07	49525
2014-11-17	24.99	24.99	24.83	24.86	28734
2014-11-18	24.87	25.02	24.87	24.99	25634
2014-11-19	24.88	25.12	24.86	25.02	8369
2014-11-20	25.06	25.19	25.02	25.07	27293
2014-11-21	25.85	25.89	25.65	25.89	21602
2014-11-24	25.93	25.93	25.75	25.76	12205
2014-11-25	25.65	25.83	25.55	25.58	34804
2014-11-26	25.78	25.86	25.78	25.81	19198
2014-11-28	25.41	25.41	25.23	25.23	1955
2014-12-01	24.86	24.88	24.74	24.85	17279
2014-12-02	24.90	24.90	24.64	24.74	26021
2014-12-03	24.76	25.00	24.76	24.93	34627
2014-12-04	25.06	25.06	24.86	24.94	24361
2014-12-05	24.80	24.91	24.73	24.91	243199
2014-12-08	24.58	24.62	24.31	24.47	25338
2014-12-09	24.13	24.17	24.01	24.17	31748
2014-12-10	24.02	24.03	23.72	23.79	56165
2014-12-11	23.60	23.69	23.44	23.44	133548
2014-12-12	23.43	23.49	23.03	23.04	81591
2014-12-15	23.03	23.03	22.40	22.45	146952
2014-12-16	22.29	22.88	22.00	22.56	172466
2014-12-17	22.49	23.48	22.49	23.30	227530
2014-12-18	23.49	23.49	23.18	23.31	113468
2014-12-19	23.27	23.68	23.27	23.65	33071
2014-12-22	23.77	23.77	23.46	23.64	134584
2014-12-23	23.67	23.80	23.34	23.50	149018
2014-12-24	23.41	23.68	23.41	23.68	130097
2014-12-26	23.93	23.93	23.71	23.71	32319
2014-12-29	23.59	23.69	23.37	23.46	241298
2014-12-30	23.46	23.57	23.44	23.52	90574
2014-12-31	23.65	23.65	23.42	23.42	39862
2015-01-02	23.29	23.29	23.08	23.17	21421
2015-01-05	23.05	23.05	22.70	22.76	96411
2015-01-06	22.78	22.86	22.56	22.65	64514
2015-01-07	23.10	23.19	22.98	23.09	128020
2015-01-08	23.47	23.68	23.47	23.61	64343
2015-01-09	23.56	23.56	23.36	23.52	28241
2015-01-12	23.41	23.41	23.20	23.21	26044
2015-01-13	23.56	23.57	23.23	23.38	26346
2015-01-14	23.25	23.38	23.13	23.38	26019
2015-01-15	23.61	23.61	23.36	23.36	31306
2015-01-16	23.43	23.53	23.40	23.53	24543
2015-01-20	23.43	23.44	23.31	23.43	23608
2015-01-21	23.51	23.94	23.51	23.91	30468
2015-01-22	24.26	24.43	24.10	24.42	22390
2015-01-23	24.38	24.38	24.14	24.14	17902
2015-01-26	24.12	24.13	23.90	23.92	39602
2015-01-27	23.69	24.10	23.69	24.04	19344
2015-01-28	23.99	23.99	23.66	23.68	38724
2015-01-29	23.64	23.66	23.40	23.62	71249
2015-01-30	23.12	23.24	22.99	23.03	71144
2015-02-02	23.25	23.47	23.24	23.46	21894
2015-02-03	23.85	24.09	23.82	24.03	24194
2015-02-04	24.16	24.16	23.92	23.92	30482
2015-02-05	23.99	24.13	23.99	24.12	21188
2015-02-06	23.85	23.95	23.74	23.78	17748
2015-02-09	23.75	23.87	23.75	23.83	11050
2015-02-10	23.81	23.81	23.60	23.73	14803
2015-02-11	23.62	23.70	23.45	23.67	13672
2015-02-12	23.86	24.16	23.86	24.14	313707
2015-02-13	24.31	24.46	24.31	24.41	30387
2015-02-17	24.23	24.42	24.22	24.41	16580
2015-02-18	24.36	24.45	24.31	24.41	21628
2015-02-19	24.21	24.36	24.12	24.29	15399
2015-02-20	24.26	24.43	24.13	24.39	15879
2015-02-23	24.24	24.24	23.97	24.01	19612
2015-02-24	24.25	24.40	24.10	24.36	43084
2015-02-25	24.30	24.36	24.24	24.36	24253
2015-02-26	24.45	24.45	24.29	24.34	31218
2015-02-27	24.28	24.42	24.28	24.35	42503
2015-03-02	24.29	24.29	24.17	24.22	32988
2015-03-03	24.03	24.21	24.03	24.12	32647
2015-03-04	24.00	24.00	23.75	23.84	41145
2015-03-05	23.87	23.87	23.73	23.79	42511
2015-03-06	23.62	23.63	23.36	23.41	40526
2015-03-09	23.34	23.37	23.26	23.26	26841
2015-03-10	22.99	22.99	22.74	22.74	106180
2015-03-11	22.82	22.88	22.76	22.86	114457
2015-03-12	23.19	23.20	22.96	22.98	120984
2015-03-13	22.76	22.83	22.51	22.64	132352
2015-03-16	22.82	22.87	22.78	22.82	163448
2015-03-17	22.94	23.12	22.87	23.10	150697
2015-03-18	23.09	23.77	23.09	23.70	140269
2015-03-19	23.49	23.49	23.24	23.30	185383
2015-03-20	23.57	23.71	23.51	23.64	153972
2015-03-23	23.73	23.77	23.58	23.75	129739
2015-03-24	23.83	23.85	23.76	23.84	159540
2015-03-25	24.02	24.02	23.55	23.58	123282
2015-03-26	23.57	23.57	23.31	23.36	147008
2015-03-27	23.37	23.37	23.22	23.25	126405
2015-03-30	23.46	23.71	23.46	23.70	104263
2015-03-31	23.51	23.63	23.46	23.57	186238
2015-04-01	24.02	24.02	23.75	23.89	152004
2015-04-02	24.10	24.39	24.10	24.39	130508
2015-04-06	24.60	24.82	24.60	24.68	254615
2015-04-07	24.62	24.68	24.56	24.61	162311
2015-04-08	25.19	25.23	24.99	25.06	130288
2015-04-09	25.25	25.35	25.15	25.33	117764
2015-04-10	25.27	25.29	25.20	25.28	100769
2015-04-13	25.47	25.49	25.23	25.23	107879
2015-04-14	25.45	25.57	25.34	25.48	140066
2015-04-15	25.56	25.96	25.56	25.95	214992
2015-04-16	26.00	26.24	25.87	26.13	678077
2015-04-17	25.62	25.62	25.34	25.51	134338
2015-04-20	25.43	25.65	25.43	25.53	103022
2015-04-21	25.72	25.79	25.70	25.70	110231
2015-04-22	25.84	25.98	25.67	25.89	138428
2015-04-23	25.81	26.33	25.81	26.30	88797
2015-04-24	26.48	26.53	26.44	26.50	87524
2015-04-27	26.76	26.76	26.54	26.54	118818
2015-04-28	26.70	26.70	26.48	26.64	112100
2015-04-29	26.37	26.43	26.23	26.26	123441
2015-04-30	26.14	26.14	25.97	26.06	87165
2015-05-01	26.26	26.26	25.98	26.17	125883
2015-05-04	26.32	26.32	26.20	26.29	699654
2015-05-05	26.34	26.39	26.24	26.26	120334
2015-05-06	26.45	26.45	25.91	25.95	145218
2015-05-07	25.90	25.90	25.70	25.84	127236
2015-05-08	26.17	26.17	25.98	26.09	114542
2015-05-11	26.10	26.10	25.80	25.83	382244
2015-05-12	25.75	25.88	25.66	25.84	110477
2015-05-13	26.05	26.08	25.81	25.82	89740
2015-05-14	25.97	26.02	25.87	25.98	113854
2015-05-15	25.88	26.16	25.84	26.14	109947
2015-05-18	26.03	26.03	25.76	25.79	121498
2015-05-19	25.85	25.85	25.71	25.76	99342
2015-05-20	25.61	25.76	25.57	25.69	91228
2015-05-21	25.55	25.63	25.47	25.62	119327
2015-05-22	25.70	25.70	25.59	25.62	66187
2015-05-26	25.42	25.42	25.12	25.15	98455
2015-05-27	25.00	25.18	24.90	25.18	134554
2015-05-28	24.86	24.88	24.74	24.85	84989
2015-05-29	24.84	24.84	24.47	24.48	89631
2015-06-01	24.51	24.51	24.33	24.35	104745
2015-06-02	24.36	24.73	24.36	24.67	87140
2015-06-03	24.57	24.62	24.43	24.45	93656
2015-06-04	24.28	24.31	24.03	24.05	103475
2015-06-05	23.91	24.02	23.75	24.01	134347
2015-06-08	23.98	24.05	23.95	24.01	94060
2015-06-09	24.06	24.06	23.95	23.99	77882
2015-06-10	24.36	24.36	24.27	24.30	94864
2015-06-11	24.24	24.25	24.10	24.23	100044
2015-06-12	24.19	24.19	24.04	24.13	78578
2015-06-15	23.75	23.98	23.75	23.95	135554
2015-06-16	23.94	24.04	23.85	24.00	103760
2015-06-17	23.94	24.20	23.85	24.17	91906
2015-06-18	24.17	24.40	24.17	24.35	67829
2015-06-19	24.29	24.29	24.19	24.20	76420
2015-06-22	24.46	24.52	24.45	24.47	90644
2015-06-23	24.59	24.64	24.54	24.61	109331
2015-06-24	24.56	24.56	24.38	24.41	145483
2015-06-25	24.50	24.50	24.25	24.26	74203
2015-06-26	24.23	24.23	24.08	24.14	80423
2015-06-29	23.93	23.94	23.55	23.62	214042
2015-06-30	23.78	24.02	23.78	23.98	82090
2015-07-01	25.01	26.37	23.36	23.80	93481
2015-07-02	23.99	24.06	23.95	23.99	107723
2015-07-06	23.32	23.37	23.08	23.16	294602
2015-07-07	22.90	22.90	22.52	22.88	383355
2015-07-08	22.28	22.33	22.10	22.12	351693
2015-07-09	22.58	22.61	22.40	22.42	72769
2015-07-10	22.90	22.94	22.75	22.93	70485
2015-07-13	23.03	23.10	22.95	23.07	121904
2015-07-14	22.98	23.14	22.86	23.13	175918
2015-07-15	23.05	23.05	22.85	22.85	75128
2015-07-16	23.16	23.17	23.05	23.09	109461
2015-07-17	23.10	23.10	22.91	22.97	87725
2015-07-20	22.76	22.76	22.60	22.70	115167
2015-07-21	22.84	22.90	22.77	22.83	118881
2015-07-22	22.52	22.56	22.41	22.44	92032
2015-07-23	22.32	22.39	22.04	22.10	290299
2015-07-24	21.89	21.89	21.64	21.76	366209
2015-07-27	21.35	21.47	21.28	21.33	471517
2015-07-28	21.55	21.64	21.38	21.64	99059
2015-07-29	21.74	21.96	21.63	21.91	175773
2015-07-30	21.81	21.81	21.52	21.66	183609
2015-07-31	21.74	21.86	21.67	21.69	90036
2015-08-03	21.34	21.48	21.25	21.31	155952
2015-08-04	21.52	21.58	21.37	21.43	101160
2015-08-05	21.58	21.62	21.38	21.40	158512
2015-08-06	21.35	21.35	21.18	21.29	350423
2015-08-07	21.21	21.37	21.21	21.25	139762
2015-08-10	21.23	21.62	21.23	21.60	97144
2015-08-11	21.23	21.23	20.98	21.11	150773
2015-08-12	20.96	21.08	20.88	21.08	334391
2015-08-13	21.01	21.06	20.91	20.98	139213
2015-08-14	21.04	21.06	20.93	20.96	90581
2015-08-17	20.69	20.75	20.63	20.71	312027
2015-08-18	20.55	20.58	20.44	20.54	281677
2015-08-19	20.35	20.40	20.09	20.24	253514
2015-08-20	20.01	20.11	19.95	19.98	204491
2015-08-21	19.79	19.79	19.33	19.33	375109
2015-08-24	18.39	19.05	17.92	18.60	600751
2015-08-25	19.52	19.58	18.61	18.61	178847
2015-08-26	19.24	19.35	18.84	19.34	305648
2015-08-27	19.60	20.21	19.60	20.21	283238
2015-08-28	19.95	20.12	19.94	20.00	105303
2015-08-31	19.72	20.12	19.68	20.07	149920
2015-09-01	19.71	19.71	19.27	19.27	407492
2015-09-02	19.51	19.55	19.28	19.54	220671
2015-09-03	19.55	19.86	19.55	19.63	314542
2015-09-04	19.21	19.33	18.96	19.01	230488
2015-09-08	19.49	19.61	19.44	19.56	147120
2015-09-09	19.98	20.01	19.52	19.54	120205
2015-09-10	19.47	19.79	19.46	19.73	150170
2015-09-11	19.56	19.71	19.56	19.71	95133
2015-09-14	19.73	19.74	19.60	19.73	101937
2015-09-15	19.73	19.88	19.72	19.85	84215
2015-09-16	20.22	20.45	20.13	20.43	127177
2015-09-17	20.31	20.76	20.21	20.38	72007
2015-09-18	19.98	20.17	19.75	19.80	129183
2015-09-21	19.82	19.83	19.67	19.72	139840
2015-09-22	19.34	19.35	19.17	19.34	372242
2015-09-23	19.12	19.25	19.01	19.02	171174
2015-09-24	18.68	18.97	18.57	18.92	490160
2015-09-25	19.18	19.18	18.94	18.94	91239
2015-09-28	18.82	18.82	18.41	18.41	194340
2015-09-29	18.46	18.61	18.41	18.49	180632
2015-09-30	19.12	19.12	18.93	19.05	268714
2015-10-01	19.32	19.32	19.01	19.15	74003
2015-10-02	19.01	19.51	18.89	19.51	103054
2015-10-05	19.74	19.98	19.74	19.94	227571
2015-10-06	20.02	20.16	19.99	20.03	275320
2015-10-07	20.68	20.90	20.53	20.69	132259
2015-10-08	20.61	21.09	20.61	21.06	174606
2015-10-09	21.22	21.38	21.11	21.18	84737
2015-10-12	21.34	21.34	20.99	20.99	140516
2015-10-13	20.75	20.88	20.57	20.57	86439
2015-10-14	20.75	20.88	20.72	20.76	95506
2015-10-15	21.07	21.29	21.00	21.29	66974
2015-10-16	21.14	21.25	21.06	21.20	91919
2015-10-19	20.97	21.03	20.94	20.97	92132
2015-10-20	21.06	21.06	20.90	20.97	59233
2015-10-21	20.91	20.91	20.66	20.66	113206
2015-10-22	20.98	21.14	20.95	21.09	152760
2015-10-23	21.22	21.27	21.11	21.19	60448
2015-10-26	21.05	21.07	20.91	20.91	76316
2015-10-27	20.69	20.74	20.62	20.67	114452
2015-10-28	20.73	20.91	20.47	20.62	84765
2015-10-29	20.40	20.48	20.37	20.37	99062
2015-10-30	20.58	20.58	20.46	20.47	100651
2015-11-02	20.60	20.91	20.60	20.91	86296
2015-11-03	20.90	21.33	20.90	21.26	175326
2015-11-04	21.37	21.41	21.02	21.07	294047
2015-11-05	20.99	21.16	20.92	21.06	103752
2015-11-06	20.58	20.66	20.40	20.64	132060
2015-11-09	20.50	20.50	20.15	20.21	128803
2015-11-10	20.10	20.20	20.04	20.14	128233
2015-11-11	20.31	20.32	20.10	20.15	94622
2015-11-12	20.08	20.18	19.90	19.90	197554
2015-11-13	19.82	19.82	19.50	19.56	191870
2015-11-16	19.72	19.99	19.63	19.97	162780
2015-11-17	19.89	20.06	19.89	19.89	131016
2015-11-18	20.06	20.27	20.00	20.27	109741
2015-11-19	20.26	20.50	20.26	20.44	152282
2015-11-20	20.51	20.73	20.51	20.61	108582
2015-11-23	20.45	20.58	20.39	20.44	156633
2015-11-24	20.21	20.59	20.21	20.51	109919
2015-11-25	20.27	20.35	20.26	20.30	107003
2015-11-27	20.02	20.08	19.93	19.94	45485
2015-11-30	19.88	19.88	19.65	19.70	201764
2015-12-01	19.74	19.87	19.74	19.86	358585
2015-12-02	19.67	19.76	19.55	19.63	142931
2015-12-03	19.67	19.82	19.60	19.64	166692
2015-12-04	19.39	19.63	19.39	19.61	161561
2015-12-07	19.32	19.38	19.12	19.18	152536
2015-12-08	18.92	19.35	18.78	19.00	365151
2015-12-09	18.95	19.19	18.87	18.93	121980
2015-12-10	18.99	19.00	18.80	18.80	111707
2015-12-11	18.43	18.52	18.28	18.28	345640
2015-12-14	18.39	18.51	18.29	18.51	340434
2015-12-15	18.78	18.89	18.76	18.79	183963
2015-12-16	18.89	19.24	18.84	19.21	286498
2015-12-17	19.07	19.12	18.80	18.80	165838
2015-12-18	18.78	18.89	18.69	18.71	176113
2015-12-21	18.31	18.54	18.22	18.34	178130
2015-12-22	18.41	18.62	18.38	18.59	199515
2015-12-23	18.71	18.99	18.71	18.96	187459
2015-12-24	18.93	18.97	18.89	18.91	131784
2015-12-28	18.72	18.73	18.60	18.65	153574
2015-12-29	18.76	18.81	18.67	18.68	766151
2015-12-30	18.46	18.49	18.37	18.37	239198
2015-12-31	18.37	18.44	18.31	18.33	325816
2016-01-04	17.91	17.95	17.76	17.84	701387
2016-01-05	17.97	17.99	17.89	17.96	189355
2016-01-06	17.62	17.68	17.47	17.55	531821
2016-01-07	17.08	17.31	17.05	17.06	975718
2016-01-08	17.20	17.23	16.87	16.87	349241
2016-01-11	17.06	17.10	16.74	16.92	577241
2016-01-12	17.03	17.07	16.72	16.87	254345
2016-01-13	17.08	17.17	16.69	16.73	153536
2016-01-14	16.76	17.10	16.66	17.06	823586
2016-01-15	16.24	16.36	16.07	16.31	684057
2016-01-19	16.60	16.61	16.31	16.45	180755
2016-01-20	15.93	16.10	15.65	16.01	338323
2016-01-21	15.94	16.33	15.88	16.10	151869
2016-01-22	16.60	16.72	16.54	16.72	129622
2016-01-25	16.56	16.61	16.37	16.39	116959
2016-01-26	16.49	16.68	16.49	16.66	117687
2016-01-27	16.66	16.99	16.59	16.68	137914
2016-01-28	17.07	17.07	16.87	17.00	103315
2016-01-29	17.26	17.57	17.25	17.57	190213
2016-02-01	17.27	17.34	17.20	17.29	110865
2016-02-02	16.94	16.94	16.67	16.67	137968
2016-02-03	16.96	17.27	16.65	17.26	121073
2016-02-04	17.53	17.74	17.41	17.50	92211
2016-02-05	17.53	17.53	17.28	17.37	88825
2016-02-08	17.21	17.22	16.92	17.11	104934
2016-02-09	16.84	17.03	16.67	16.80	127052
2016-02-10	17.06	17.21	16.88	16.88	104691
2016-02-11	16.56	16.71	16.45	16.67	224346
2016-02-12	16.84	16.99	16.76	16.96	170644
2016-02-16	17.31	17.37	17.23	17.33	93572
2016-02-17	17.58	17.90	17.57	17.86	95496
2016-02-18	17.84	17.84	17.56	17.58	234376
2016-02-19	17.49	17.59	17.44	17.53	100058
2016-02-22	17.87	18.15	17.87	18.11	183889
2016-02-23	17.96	17.99	17.74	17.76	95558
2016-02-24	17.50	17.81	17.40	17.76	128486
2016-02-25	17.73	17.83	17.63	17.83	85386
2016-02-26	17.90	17.93	17.57	17.57	48288
2016-02-29	17.78	17.95	17.78	17.81	117580
2016-03-01	18.13	18.48	18.13	18.45	112740
2016-03-02	18.38	18.70	18.37	18.68	71915
2016-03-03	18.68	18.68	18.68	19.17	64015
2016-03-04	19.51	19.85	19.51	19.75	76324
2016-03-07	19.73	19.99	19.73	19.91	179051
2016-03-08	19.70	19.70	19.50	19.56	93655
2016-03-09	19.64	19.76	19.59	19.65	93929
2016-03-10	19.65	19.65	19.65	19.71	114628
2016-03-11	19.71	19.71	19.71	20.17	88936
2016-03-14	20.00	20.07	19.86	19.98	92005
2016-03-15	19.98	19.98	19.98	19.41	110676
2016-03-16	19.24	19.94	19.24	19.93	102625
2016-03-17	20.38	20.66	20.26	20.61	165020
2016-03-18	20.69	20.73	20.59	20.63	137827
2016-03-21	20.60	20.73	20.58	20.69	89623
2016-03-22	20.52	20.81	20.52	20.73	142992
2016-03-23	20.42	20.43	20.15	20.15	71940
2016-03-24	19.93	20.18	19.88	20.18	74862
2016-03-28	20.25	20.31	20.08	20.27	97835
2016-03-29	20.21	20.54	20.11	20.56	206467
2016-03-30	20.93	21.08	20.81	20.81	82148
2016-03-31	20.95	20.99	20.83	20.73	104956
2016-04-01	20.30	20.75	20.26	20.74	162157
2016-04-04	20.62	20.65	20.30	20.32	65347
2016-04-05	20.32	20.32	20.32	19.99	77613
2016-04-06	19.98	20.22	19.97	20.22	109565
2016-04-07	19.98	20.01	19.79	19.84	83875
2016-04-08	20.33	20.43	20.31	20.35	77624
2016-04-11	20.74	20.86	20.73	20.74	161879
2016-04-12	20.90	21.34	20.83	21.25	297144
2016-04-13	21.66	21.81	21.06	21.63	302999
2016-04-14	21.60	21.61	21.39	21.43	97421
2016-04-15	21.32	21.42	21.30	21.33	95181
2016-04-18	21.13	21.46	21.11	21.33	108324
2016-04-19	21.68	21.89	21.67	21.84	213140
2016-04-20	21.74	22.05	21.73	21.93	116829
2016-04-21	21.84	21.87	21.59	21.61	437205
2016-04-22	21.56	21.73	21.49	21.57	142831
2016-04-25	21.56	21.56	21.35	21.37	130185
2016-04-26	21.51	21.65	21.45	21.64	233186
2016-04-27	21.58	21.89	21.54	21.87	110572
2016-04-28	21.77	21.98	21.73	21.73	88290
2016-04-29	21.78	21.80	21.58	21.72	99193
2016-05-02	21.66	21.66	21.48	21.54	108867
2016-05-03	21.21	21.21	20.89	20.90	226500
2016-05-04	20.70	20.74	20.50	20.52	166479
2016-05-05	20.79	20.79	20.38	20.46	144518
2016-05-06	20.32	20.56	20.32	20.48	110837
2016-05-09	20.40	20.40	19.93	20.08	118289
2016-05-10	20.33	20.60	20.33	20.58	229263
2016-05-11	20.63	20.76	20.50	20.60	130751
2016-05-12	20.74	20.75	20.40	20.53	82233
2016-05-13	20.29	20.35	19.98	20.00	71387
2016-05-16	20.27	20.40	20.21	20.23	121816
2016-05-17	20.19	20.28	20.04	20.13	142361
2016-05-18	19.96	20.10	19.75	19.79	129009
2016-05-19	19.61	19.61	19.43	19.55	328799
2016-05-20	19.74	19.79	19.64	19.67	110737
2016-05-23	19.60	19.69	19.57	19.59	69699
2016-05-24	19.76	19.76	19.65	19.71	99439
2016-05-25	19.99	20.06	19.92	19.96	144137
2016-05-26	20.15	20.21	20.05	20.08	92612
2016-05-27	20.11	20.11	19.94	19.96	78534
2016-05-31	20.01	20.10	19.83	19.85	111649
2016-06-01	19.85	19.97	19.78	19.93	110710
2016-06-02	19.94	20.16	19.89	20.12	116709
2016-06-03	20.41	20.58	20.31	20.56	120284
2016-06-06	20.68	20.82	20.61	20.79	157879
2016-06-07	20.93	21.09	20.90	21.07	106090
2016-06-08	21.34	21.44	21.30	21.44	98049
2016-06-09	21.20	21.20	21.05	21.15	76283
2016-06-10	20.76	20.76	20.50	20.55	153866
2016-06-13	20.21	20.39	20.17	20.21	106388
2016-06-14	20.23	20.31	19.95	20.10	150352
2016-06-15	20.28	20.55	20.26	20.35	107909
2016-06-16	19.99	20.30	19.85	20.24	129018
2016-06-17	20.39	20.43	20.27	20.39	70648
2016-06-20	20.81	20.93	20.72	20.72	158591
2016-06-21	20.84	20.97	20.73	20.92	111041
2016-06-22	21.07	21.15	20.91	20.92	63970
2016-06-23	21.30	21.61	21.23	21.61	60953
2016-06-24	20.32	20.69	20.22	20.32	222959
2016-06-27	20.27	20.28	19.84	20.01	159452
2016-06-28	20.52	20.69	20.47	20.69	189031
2016-06-29	21.10	21.22	21.05	21.19	166355
2016-06-30	21.27	21.46	21.18	21.34	92013
2016-07-01	21.51	21.68	21.51	21.67	276773
2016-07-05	21.35	21.35	21.11	21.15	92098
2016-07-06	20.88	21.10	20.75	21.09	104984
2016-07-07	21.23	21.34	20.93	21.01	129872
2016-07-08	21.40	21.54	21.33	21.52	106752
2016-07-11	21.69	21.81	21.69	21.74	104784
2016-07-12	22.10	22.25	22.08	22.12	165648
2016-07-13	22.17	22.21	21.95	22.16	87373
2016-07-14	22.46	22.62	22.44	22.56	170130
2016-07-15	22.53	22.56	22.44	22.55	79392
2016-07-18	22.45	22.79	22.45	22.79	87890
2016-07-19	22.65	22.65	22.47	22.55	125652
2016-07-20	22.54	22.71	22.47	22.63	125578
2016-07-21	22.64	22.70	22.48	22.56	110925
2016-07-22	22.63	22.76	22.57	22.76	92285
2016-07-25	22.69	22.69	22.44	22.50	110345
2016-07-26	22.59	22.72	22.58	22.70	103135
2016-07-27	22.80	22.87	22.58	22.75	174284
2016-07-28	22.70	22.71	22.58	22.69	640708
2016-07-29	22.80	22.97	22.71	22.97	161930
2016-08-01	22.96	23.00	22.76	22.77	172914
2016-08-02	22.82	22.85	22.45	22.64	132746
2016-08-03	22.45	22.87	22.34	22.84	166296
2016-08-04	22.87	23.12	22.85	23.04	186063
2016-08-05	23.20	23.30	23.11	23.26	263944
2016-08-08	23.33	23.44	23.33	23.39	149549
2016-08-09	23.56	23.71	23.56	23.67	318942
2016-08-10	23.72	23.72	23.42	23.45	403770
2016-08-11	23.55	23.82	23.51	23.82	203139
2016-08-12	23.68	23.85	23.58	23.67	150032
2016-08-15	23.80	24.03	23.80	23.98	267812
2016-08-16	23.98	24.00	23.84	23.90	498066
2016-08-17	23.69	23.85	23.46	23.80	125287
2016-08-18	23.94	24.01	23.88	24.01	94773
2016-08-19	23.76	23.92	23.68	23.88	111112
2016-08-22	23.60	23.61	23.45	23.51	124681
2016-08-23	23.72	23.78	23.43	23.46	241096
2016-08-24	23.36	23.47	23.31	23.40	180386
2016-08-25	23.39	23.47	23.37	23.44	109980
2016-08-26	23.49	23.74	23.00	23.15	150902
2016-08-29	23.25	23.45	23.15	23.42	237734
2016-08-30	23.45	23.51	23.28	23.33	120642
2016-08-31	23.28	23.28	23.00	23.09	101963
2016-09-01	23.10	23.16	23.00	23.16	117121
2016-09-02	23.51	23.62	23.45	23.59	121778
2016-09-06	23.88	24.22	23.85	24.20	219761
2016-09-07	24.24	24.24	24.06	24.20	178248
2016-09-08	24.25	24.29	24.08	24.12	145018
2016-09-09	23.72	23.72	23.25	23.25	320846
2016-09-12	22.92	23.51	22.84	23.45	196011
2016-09-13	23.07	23.09	22.54	22.65	175575
2016-09-14	22.74	23.01	22.68	22.72	120218
2016-09-15	22.86	23.25	22.76	23.12	113293
2016-09-16	22.91	22.91	22.71	22.84	102261
2016-09-19	23.21	23.30	23.03	23.05	203220
2016-09-20	23.30	23.30	23.15	23.18	93275
2016-09-21	23.46	23.91	23.34	23.86	162929
2016-09-22	24.10	24.18	23.89	24.00	130133
2016-09-23	23.78	23.85	23.60	23.64	146553
2016-09-26	23.46	23.53	23.33	23.34	140035
2016-09-27	23.48	23.60	23.32	23.60	122867
2016-09-28	23.65	23.94	23.46	23.94	102969
2016-09-29	23.91	23.98	23.47	23.57	119510
2016-09-30	23.80	23.81	23.59	23.73	158622
2016-10-03	23.81	23.96	23.69	23.94	265017
2016-10-04	23.89	23.94	23.49	23.59	423162
2016-10-05	24.01	24.06	23.85	24.05	283808
2016-10-06	23.99	24.17	23.93	24.16	298944
2016-10-07	24.28	24.29	23.94	24.12	224877
2016-10-10	24.29	24.49	24.29	24.46	314803
2016-10-11	24.07	24.07	23.74	23.86	129512
2016-10-12	23.76	23.92	23.71	23.84	171377
2016-10-13	23.51	23.81	23.36	23.75	119006
2016-10-14	23.96	23.98	23.73	23.77	127154
2016-10-17	23.82	23.86	23.77	23.85	90000
2016-10-18	24.28	24.34	24.15	24.30	135695
2016-10-19	24.43	24.49	24.32	24.44	237660
2016-10-20	24.37	24.48	24.32	24.42	139651
2016-10-21	24.31	24.52	24.22	24.49	785969
2016-10-24	24.77	24.81	24.58	24.67	359455
2016-10-25	24.72	24.84	24.63	24.75	222132
2016-10-26	24.54	24.68	24.45	24.56	350306
2016-10-27	24.68	24.68	24.43	24.46	103782
2016-10-28	24.49	24.53	24.20	24.31	112262
2016-10-31	24.56	24.58	24.42	24.51	161157
2016-11-01	24.65	24.68	24.05	24.29	133731
2016-11-02	24.24	24.28	23.85	24.01	162940
2016-11-03	24.10	24.17	23.84	23.91	246661
2016-11-04	23.78	23.92	23.67	23.71	177333
2016-11-07	24.35	24.66	24.35	24.62	204851
2016-11-08	24.48	24.95	24.44	24.83	174996
2016-11-09	24.00	24.50	24.00	24.15	354450
2016-11-10	23.97	24.04	23.27	23.41	284753
2016-11-11	22.90	23.07	22.62	22.97	288840
2016-11-14	22.82	22.84	22.50	22.81	161870
2016-11-15	22.96	23.36	22.96	23.36	235067
2016-11-16	22.97	23.07	22.83	23.04	302560
2016-11-17	23.15	23.30	23.03	23.08	278856
2016-11-18	23.12	23.14	22.92	23.02	147125
2016-11-21	23.31	23.55	23.31	23.53	319793
2016-11-22	23.90	23.98	23.72	23.94	321062
2016-11-23	23.63	23.81	23.61	23.79	162685
2016-11-25	23.73	23.82	23.72	23.79	95360
2016-11-28	23.92	24.08	23.84	23.97	309577
2016-11-29	23.91	23.93	23.77	23.83	276851
2016-11-30	24.12	24.17	23.98	24.01	254220
2016-12-01	24.07	24.09	23.74	23.79	207697
2016-12-02	23.82	23.95	23.78	23.89	347062
2016-12-05	24.07	24.20	24.01	24.12	154629
2016-12-06	24.17	24.33	24.14	24.28	163651
2016-12-07	24.52	24.83	24.50	24.78	167584
2016-12-08	24.74	24.90	24.70	24.87	286189
2016-12-09	24.75	24.83	24.70	24.78	148949
2016-12-12	24.76	24.91	24.70	24.75	311126
2016-12-13	24.89	25.00	24.82	24.91	209800
2016-12-14	24.69	24.78	24.04	24.05	215236
2016-12-15	24.11	24.34	24.08	24.30	162273
2016-12-16	24.24	24.27	24.00	24.07	200944
2016-12-19	23.75	23.80	23.44	23.47	190561
2016-12-20	23.62	23.66	23.58	23.66	300402
2016-12-21	23.80	23.80	23.58	23.59	221324
2016-12-22	23.41	23.41	23.25	23.33	368073
2016-12-23	23.34	23.52	23.34	23.52	167984
2016-12-27	23.65	23.72	23.62	23.66	377391
2016-12-28	23.89	23.89	23.75	23.81	208793
2016-12-29	23.97	24.14	23.94	24.09	209472
2016-12-30	24.15	24.15	23.83	23.90	197691
2017-01-03	24.33	24.49	24.23	24.30	643267
2017-01-04	24.45	24.59	24.42	24.48	211409
2017-01-05	24.71	24.81	24.62	24.73	376608
2017-01-06	24.67	24.68	24.55	24.58	200796
2017-01-09	24.63	24.67	24.53	24.53	228755
2017-01-10	24.78	24.88	24.72	24.78	263685
2017-01-11	24.85	25.28	24.75	25.25	265265
2017-01-12	25.40	25.40	25.28	25.35	242049
2017-01-13	25.27	25.35	25.20	25.34	234994
2017-01-17	25.28	25.34	25.21	25.26	253442
2017-01-18	25.32	25.35	25.11	25.13	261113
2017-01-19	25.16	25.18	24.94	25.08	290124
2017-01-20	25.13	25.19	24.99	25.19	183791
2017-01-23	25.37	25.58	25.31	25.58	205663
2017-01-24	25.71	25.78	25.68	25.72	296843
2017-01-25	25.94	25.96	25.84	25.96	286393
2017-01-26	25.97	25.97	25.81	25.86	384973
2017-01-27	25.97	25.99	25.85	25.95	253581
2017-01-30	25.76	25.76	25.58	25.64	304832
2017-01-31	25.80	25.84	25.62	25.72	256085
2017-02-01	25.89	25.89	25.69	25.80	224533
2017-02-02	25.96	25.98	25.85	25.95	355164
2017-02-03	26.00	26.09	25.92	25.99	233115
2017-02-06	25.92	25.92	25.80	25.85	234992
2017-02-07	25.80	25.80	25.64	25.66	271344
2017-02-08	25.69	25.82	25.62	25.81	185088
2017-02-09	25.91	25.93	25.82	25.89	168475
2017-02-10	26.02	26.21	26.00	26.21	216283
2017-02-13	26.27	26.39	26.22	26.36	339304
2017-02-14	26.45	26.48	26.17	26.48	309253
2017-02-15	26.49	26.71	26.47	26.70	337192
2017-02-16	26.74	26.74	26.50	26.52	315034
2017-02-17	26.32	26.35	26.20	26.32	256551
2017-02-21	26.68	26.76	26.63	26.75	312694
2017-02-22	26.67	26.74	26.60	26.71	276870
2017-02-23	26.92	26.92	26.63	26.66	203196
2017-02-24	26.32	26.36	26.23	26.27	410371
2017-02-27	26.20	26.28	26.15	26.17	192109
2017-02-28	26.20	26.20	25.91	25.93	305861
2017-03-01	26.17	26.42	26.13	26.42	372221
2017-03-02	26.17	26.17	25.84	25.85	212637
2017-03-03	26.04	26.17	25.92	26.17	204304
2017-03-06	26.18	26.18	25.98	26.02	312476
2017-03-07	26.18	26.18	25.98	26.03	287447
2017-03-08	25.97	25.97	25.58	25.59	347940
2017-03-09	25.44	25.44	25.17	25.28	394534
2017-03-10	25.54	25.56	25.43	25.56	274031
2017-03-13	25.82	25.94	25.81	25.91	256424
2017-03-14	25.80	25.83	25.68	25.71	172594
2017-03-15	25.83	26.59	25.81	26.52	355693
2017-03-16	26.75	26.75	26.60	26.63	258706
2017-03-17	26.74	26.74	26.56	26.65	409952
2017-03-20	26.71	26.96	26.67	26.93	134551
2017-03-21	27.04	27.06	26.47	26.47	268263
2017-03-22	26.49	26.79	26.40	26.73	546925
2017-03-23	26.58	26.70	26.54	26.57	234139
2017-03-24	26.63	26.71	26.59	26.68	266872
2017-03-27	26.38	26.62	26.28	26.58	415128
2017-03-28	26.60	26.72	26.57	26.64	223828
2017-03-29	26.63	26.81	26.59	26.81	187423
2017-03-30	26.70	26.77	26.60	26.63	152949
2017-03-31	26.48	26.53	26.39	26.43	183479
2017-04-03	26.51	26.55	26.36	26.54	274303
2017-04-04	26.49	26.67	26.44	26.66	255236
2017-04-05	26.80	26.83	26.49	26.50	202452
2017-04-06	26.47	26.53	26.33	26.38	280505
2017-04-07	26.29	26.44	26.24	26.26	169424
2017-04-10	26.19	26.19	26.03	26.13	248519
2017-04-11	26.19	26.19	25.88	26.12	250248
2017-04-12	26.13	26.17	25.96	26.13	138991
2017-04-13	26.20	26.22	25.99	26.00	231007
2017-04-17	26.09	26.29	26.06	26.29	257923
2017-04-18	25.98	26.03	25.83	25.88	312107
2017-04-19	25.95	25.95	25.60	25.64	232111
2017-04-20	25.90	25.95	25.80	25.94	224145
2017-04-21	26.00	26.03	25.89	25.95	202000
2017-04-24	26.44	26.48	26.35	26.41	204468
2017-04-25	26.61	26.76	26.56	26.73	218300
2017-04-26	26.64	26.74	26.56	26.60	167650
2017-04-27	26.65	26.65	26.36	26.47	188348
2017-04-28	26.54	26.60	26.49	26.59	232237
2017-05-01	26.72	26.81	26.60	26.72	243226
2017-05-02	26.87	26.93	26.83	26.89	273146
2017-05-03	26.77	26.77	26.60	26.65	324372
2017-05-04	26.48	26.48	26.19	26.22	489306
2017-05-05	26.21	26.51	26.20	26.50	165929
2017-05-08	26.59	26.59	26.40	26.44	282772
2017-05-09	26.64	26.81	26.60	26.72	326816
2017-05-10	26.73	26.94	26.73	26.90	369092
2017-05-11	26.94	26.99	26.79	26.98	527538
2017-05-12	27.03	27.12	27.02	27.10	323326
2017-05-15	27.32	27.44	27.30	27.43	321149
2017-05-16	27.43	27.47	27.35	27.47	215469
2017-05-17	27.22	27.22	26.91	26.93	227027
2017-05-18	26.15	26.44	25.86	26.16	749523
2017-05-19	26.58	26.77	26.53	26.71	274745
2017-05-22	26.65	26.70	26.58	26.65	406171
2017-05-23	26.73	26.78	26.68	26.77	186650
2017-05-24	26.76	26.90	26.71	26.83	171788
2017-05-25	26.98	27.07	26.82	26.87	191669
2017-05-26	26.93	27.04	26.92	27.02	170577
2017-05-30	26.89	26.95	26.85	26.92	170117
2017-05-31	26.87	26.87	26.61	26.68	243247
2017-06-01	26.70	26.79	26.64	26.75	193387
2017-06-02	26.89	26.91	26.80	26.89	190942
2017-06-05	26.81	26.91	26.77	26.82	190850
2017-06-06	26.82	26.93	26.77	26.88	236391
2017-06-07	26.78	26.83	26.57	26.67	151043
2017-06-08	26.70	26.79	26.65	26.78	170774
2017-06-09	26.79	26.81	26.55	26.64	186869
2017-06-12	26.57	26.58	26.37	26.52	164605
2017-06-13	26.57	26.63	26.53	26.63	198070
2017-06-14	26.81	26.81	26.47	26.55	175430
2017-06-15	26.22	26.29	26.12	26.29	224328
2017-06-16	26.34	26.35	26.23	26.32	211267
2017-06-19	26.43	26.59	26.43	26.51	242812
2017-06-20	26.44	26.44	26.17	26.19	276629
2017-06-21	26.28	26.33	26.11	26.17	427868
2017-06-22	26.32	26.43	26.27	26.35	117957
2017-06-23	26.42	26.53	26.39	26.51	115318
2017-06-26	26.73	26.79	26.64	26.77	276583
2017-06-27	26.66	26.73	26.48	26.49	524229
2017-06-28	26.61	26.77	26.55	26.75	193161
2017-06-29	26.66	26.66	26.27	26.44	180422
2017-06-30	26.64	26.69	26.56	26.62	126024
2017-07-03	26.73	26.81	26.70	26.73	144061
2017-07-05	26.66	26.70	26.49	26.69	141630
2017-07-06	26.53	26.56	26.39	26.42	176316
2017-07-07	26.50	26.52	26.36	26.50	153000
2017-07-10	26.54	26.69	26.53	26.68	188008
2017-07-11	26.78	26.93	26.76	26.89	154004
2017-07-12	27.32	27.50	27.27	27.47	128643
2017-07-13	27.52	27.61	27.48	27.60	142444
2017-07-14	27.80	27.96	27.80	27.94	190351
2017-07-17	27.83	27.86	27.77	27.81	445477
2017-07-18	27.78	27.88	27.78	27.87	211761
2017-07-19	28.08	28.09	28.00	28.06	329748
2017-07-20	28.11	28.11	27.96	28.03	164814
2017-07-21	28.04	28.04	27.90	27.93	119709
2017-07-24	27.99	27.99	27.89	27.96	107287
2017-07-25	28.05	28.08	27.95	27.97	140866
2017-07-26	28.06	28.23	27.98	28.19	171894
2017-07-27	28.19	28.19	27.85	27.99	157789
2017-07-28	27.82	27.93	27.78	27.92	124992
2017-07-31	27.92	28.01	27.88	28.00	160881
2017-08-01	28.09	28.16	28.07	28.12	376470
2017-08-02	28.17	28.25	28.08	28.20	177098
2017-08-03	28.15	28.15	28.03	28.07	419936
2017-08-04	28.20	28.23	28.07	28.23	155610
2017-08-07	28.29	28.38	28.26	28.38	221183
2017-08-08	28.43	28.52	28.30	28.34	194029
2017-08-09	28.00	28.06	27.95	28.05	194573
2017-08-10	27.85	27.87	27.44	27.45	229550
2017-08-11	27.51	27.62	27.46	27.50	135127
2017-08-14	27.73	27.86	27.72	27.74	216535
2017-08-15	27.69	27.82	27.65	27.77	295268
2017-08-16	27.92	27.97	27.89	27.94	191119
2017-08-17	27.93	27.95	27.59	27.62	189333
2017-08-18	27.79	27.97	27.65	27.88	210115
2017-08-21	27.99	28.05	27.92	27.97	113414
2017-08-22	28.19	28.36	28.19	28.31	432296
2017-08-23	28.24	28.43	28.19	28.39	203386
2017-08-24	28.54	28.59	28.44	28.54	220804
2017-08-25	28.76	28.86	28.71	28.80	264984
2017-08-28	28.85	28.85	28.75	28.81	489615
2017-08-29	28.54	28.74	28.49	28.72	281576
2017-08-30	28.74	28.78	28.70	28.76	159023
2017-08-31	28.82	28.87	28.75	28.82	328103
2017-09-01	29.02	29.07	28.96	29.03	166887
2017-09-05	28.90	28.93	28.59	28.72	289722
2017-09-06	28.80	28.95	28.76	28.93	167674
2017-09-07	29.12	29.15	29.06	29.15	182219
2017-09-08	29.10	29.10	28.88	28.92	179249
2017-09-11	29.18	29.33	29.18	29.30	195863
2017-09-12	29.17	29.26	29.14	29.19	250126
2017-09-13	29.09	29.09	28.94	29.02	185068
2017-09-14	28.92	29.03	28.85	29.03	217712
2017-09-15	29.05	29.17	29.01	29.17	188248
2017-09-18	29.27	29.34	29.14	29.19	175499
2017-09-19	29.12	29.18	29.05	29.17	142200
2017-09-20	29.18	29.18	28.80	29.04	155662
2017-09-21	29.10	29.15	29.01	29.08	141680
2017-09-22	28.96	28.97	28.87	28.93	148816
2017-09-25	28.77	28.80	28.50	28.62	191726
2017-09-26	28.69	28.74	28.50	28.57	248927
2017-09-27	28.45	28.45	28.24	28.40	272027
2017-09-28	28.29	28.38	28.27	28.38	140840
2017-09-29	28.60	28.68	28.51	28.66	408140
2017-10-02	28.62	28.69	28.58	28.62	210524
2017-10-03	28.79	28.99	28.77	28.98	331825
2017-10-04	29.01	29.08	28.96	29.01	331383
2017-10-05	29.18	29.30	29.14	29.18	319633
2017-10-06	28.89	29.00	28.87	28.98	285084
2017-10-09	28.85	28.94	28.82	28.88	2624047
2017-10-10	29.16	29.23	29.13	29.19	377058
2017-10-11	29.30	29.42	29.26	29.42	351807
2017-10-12	29.41	29.46	29.40	29.42	127051
2017-10-13	29.68	29.74	29.65	29.70	199642
2017-10-16	29.76	29.79	29.63	29.66	168249
2017-10-17	29.58	29.58	29.42	29.55	262897
2017-10-18	29.65	29.65	29.53	29.58	322746
2017-10-19	29.32	29.40	29.27	29.38	479983
2017-10-20	29.54	29.54	29.46	29.50	122285
2017-10-23	29.45	29.45	29.25	29.28	494600
2017-10-24	29.32	29.39	29.26	29.28	507080
2017-10-25	29.42	29.42	29.04	29.26	367244
2017-10-26	29.32	29.32	29.06	29.06	119881
2017-10-27	29.24	29.50	29.16	29.46	210196
2017-10-30	29.42	29.48	29.25	29.27	140990
2017-10-31	29.42	29.46	29.35	29.42	173708
2017-11-01	29.74	29.81	29.58	29.59	213534
2017-11-02	29.64	29.70	29.48	29.69	232245
2017-11-03	29.62	29.62	29.29	29.48	127656
2017-11-06	29.55	29.80	29.55	29.79	185662
2017-11-07	29.72	29.76	29.44	29.53	181196
2017-11-08	29.69	29.76	29.60	29.72	200420
2017-11-09	29.53	29.56	29.35	29.55	155730
2017-11-10	29.49	29.49	29.34	29.38	186039
2017-11-13	29.23	29.33	29.09	29.30	397604
2017-11-14	29.17	29.22	28.96	29.02	207391
2017-11-15	28.77	28.85	28.63	28.77	384800
2017-11-16	29.17	29.33	29.13	29.24	194961
2017-11-17	29.29	29.48	29.23	29.40	142510
2017-11-20	29.24	29.42	29.22	29.41	282524
2017-11-21	29.66	29.81	29.66	29.69	195243
2017-11-22	29.88	30.00	29.86	29.97	209736
2017-11-24	29.97	30.04	29.97	30.01	111390
2017-11-27	29.79	29.79	29.60	29.64	398906
2017-11-28	29.82	29.90	29.70	29.84	189088
2017-11-29	29.72	29.73	29.42	29.45	210533
2017-11-30	29.39	29.43	29.18	29.22	185025
2017-12-01	29.22	29.23	28.96	29.14	238689
2017-12-04	29.42	29.44	29.23	29.25	498108
2017-12-05	29.40	29.47	29.26	29.31	218906
2017-12-06	28.96	29.03	28.83	28.99	310499
2017-12-07	28.72	28.94	28.61	28.89	484863
2017-12-08	29.05	29.05	28.90	29.03	1010845
2017-12-11	29.11	29.17	29.08	29.15	187359
2017-12-12	28.98	29.20	28.96	29.15	336478
2017-12-13	29.26	29.49	29.26	29.35	175546
2017-12-14	29.32	29.40	29.26	29.27	139019
2017-12-15	29.36	29.40	29.24	29.35	370545
2017-12-18	28.99	29.12	28.95	29.02	266716
2017-12-19	29.00	29.00	28.79	28.84	288909
2017-12-20	29.00	29.03	28.93	28.94	218538
2017-12-21	28.97	29.12	28.93	29.07	218425
2017-12-22	29.17	29.31	29.16	29.31	216983
2017-12-26	29.22	29.33	29.21	29.30	347893
2017-12-27	29.34	29.41	29.33	29.40	297013
2017-12-28	29.54	29.63	29.49	29.54	226896
2017-12-29	29.76	29.78	29.65	29.67	230397
2018-01-02	30.09	30.15	30.00	30.11	320992
2018-01-03	30.27	30.47	30.26	30.40	346174
2018-01-04	30.51	30.67	30.51	30.64	250212
2018-01-05	30.69	30.89	30.69	30.89	319912
2018-01-08	30.78	30.86	30.77	30.85	380155
2018-01-09	30.83	30.83	30.66	30.79	290508
2018-01-10	30.64	30.75	30.60	30.69	344856
2018-01-11	30.73	31.02	30.73	31.00	297473
2018-01-12	31.05	31.30	31.02	31.30	245616
2018-01-16	31.41	31.49	31.19	31.25	455022
2018-01-17	31.50	31.79	31.50	31.70	336733
2018-01-18	31.76	31.85	31.74	31.83	374687
2018-01-19	31.91	32.00	31.81	32.00	229218
2018-01-22	31.94	32.19	31.92	32.19	200029
2018-01-23	32.10	32.24	32.05	32.20	344928
2018-01-24	32.51	32.77	32.46	32.72	380056
2018-01-25	32.85	33.13	32.73	32.78	356090
2018-01-26	32.89	33.12	32.82	33.12	318965
2018-01-29	32.78	32.81	32.66	32.70	443080
2018-01-30	32.38	32.41	32.13	32.25	1475464
2018-01-31	32.70	32.74	32.34	32.49	954064
2018-02-01	32.42	32.64	32.39	32.49	293246
2018-02-02	32.14	32.15	31.62	31.64	357797
2018-02-05	31.68	31.92	30.55	30.60	565370
2018-02-06	30.52	31.70	30.52	31.47	464221
2018-02-07	30.96	31.19	30.40	30.40	434626
2018-02-08	30.60	30.60	29.36	29.36	533868
2018-02-09	29.80	29.97	28.91	29.75	350837
2018-02-12	30.09	30.49	30.00	30.31	293416
2018-02-13	30.30	30.56	30.22	30.50	212268
2018-02-14	30.42	31.34	30.37	31.25	218715
2018-02-15	31.72	31.79	31.44	31.76	235623
2018-02-16	31.57	31.99	31.57	31.71	304706
2018-02-20	31.20	31.39	31.07	31.24	295611
2018-02-21	31.57	31.83	31.20	31.20	195423
2018-02-22	31.39	31.65	31.37	31.41	257238
2018-02-23	31.75	31.93	31.55	31.93	301018
2018-02-26	32.03	32.26	31.92	32.25	177401
2018-02-27	31.90	31.95	31.39	31.42	262033
2018-02-28	31.50	31.51	30.96	30.97	291521
2018-03-01	31.11	31.25	30.55	30.92	238487
2018-03-02	30.51	31.03	30.38	31.00	321263
2018-03-05	30.65	31.10	30.64	31.09	205190
2018-03-06	31.59	31.59	31.22	31.33	177654
2018-03-07	31.06	31.18	30.86	31.17	382151
2018-03-08	31.22	31.24	31.02	31.19	206061
2018-03-09	31.44	31.76	31.40	31.76	258352
2018-03-12	31.82	31.87	31.67	31.84	162615
2018-03-13	31.99	32.01	31.50	31.59	154700
2018-03-14	31.81	31.81	31.43	31.62	129502
2018-03-15	31.57	31.57	31.26	31.34	136359
2018-03-16	31.28	31.47	31.28	31.33	198317
2018-03-19	31.09	31.15	30.78	30.94	162532
2018-03-20	31.16	31.29	31.11	31.23	151076
2018-03-21	31.25	31.68	31.25	31.61	121002
2018-03-22	31.02	31.19	30.78	30.78	216570
2018-03-23	30.85	30.89	30.27	30.30	336265
2018-03-26	30.98	31.15	30.70	31.10	247682
2018-03-27	31.15	31.20	30.56	30.62	294441
2018-03-28	30.64	30.77	30.48	30.64	136291
2018-03-29	30.86	31.35	30.74	31.19	322553
2018-04-02	30.94	31.06	30.41	30.61	273551
2018-04-03	30.89	31.01	30.77	31.01	261954
2018-04-04	30.23	30.96	30.13	30.93	196756
2018-04-05	31.06	31.18	30.95	31.02	172230
2018-04-06	30.75	30.96	30.32	30.47	169586
2018-04-09	30.41	30.50	30.13	30.15	182927
2018-04-10	30.44	30.64	30.33	30.62	270367
2018-04-11	30.42	30.80	30.38	30.76	173817
2018-04-12	30.76	30.84	30.66	30.78	207033
2018-04-13	30.76	30.84	30.46	30.53	254689
2018-04-16	30.45	30.54	30.32	30.54	166037
2018-04-17	30.45	30.71	30.32	30.60	175360
2018-04-18	30.90	31.18	30.77	31.13	221181
2018-04-19	31.21	31.23	30.89	31.08	187412
2018-04-20	30.87	30.90	30.61	30.71	193267
2018-04-23	30.57	30.68	30.41	30.48	197408
2018-04-24	30.72	30.77	30.26	30.39	241654
2018-04-25	30.14	30.24	30.00	30.17	253131
2018-04-26	30.36	30.64	30.34	30.61	212802
2018-04-27	30.80	30.84	30.66	30.78	305509
2018-04-30	30.88	30.95	30.58	30.58	167324
2018-05-01	30.47	30.47	30.03	30.43	257207
2018-05-02	30.45	30.53	30.16	30.17	179973
2018-05-03	30.18	30.34	29.80	30.18	187809
2018-05-04	29.89	30.35	29.80	30.28	130009
2018-05-07	30.02	30.17	29.88	29.94	264549
2018-05-08	30.02	30.06	29.83	30.06	187912
2018-05-09	30.13	30.18	29.96	30.15	228445
2018-05-10	30.49	30.88	30.49	30.82	207693
2018-05-11	30.95	31.01	30.77	30.83	185107
2018-05-14	30.99	31.06	30.88	30.88	135703
2018-05-15	30.35	30.45	30.21	30.36	199770
2018-05-16	30.56	30.72	30.56	30.68	357717
2018-05-17	30.41	30.44	30.11	30.21	198643
2018-05-18	30.00	30.07	29.94	30.06	205254
2018-05-21	30.29	30.36	30.12	30.20	358953
2018-05-22	30.32	30.42	30.23	30.25	226652
2018-05-23	29.88	30.14	29.83	30.10	203228
2018-05-24	29.85	29.85	29.51	29.77	259667
2018-05-25	29.70	29.79	29.61	29.71	179830
2018-05-29	29.23	29.32	28.85	28.99	610600
2018-05-30	28.97	29.25	28.87	29.22	380656
2018-05-31	29.22	29.26	29.08	29.13	421475
2018-06-01	29.41	29.56	29.33	29.42	205413
2018-06-04	29.75	29.84	29.74	29.76	259527
2018-06-05	29.64	29.67	29.45	29.49	242974
2018-06-06	29.67	29.87	29.58	29.84	326369
2018-06-07	29.75	29.76	29.25	29.46	232493
2018-06-08	29.34	29.45	29.11	29.37	233839
2018-06-11	29.37	29.41	29.28	29.29	190981
2018-06-12	29.26	29.31	29.08	29.17	257158
2018-06-13	29.21	29.25	28.86	29.04	321982
2018-06-14	29.03	29.03	28.74	28.76	279228
2018-06-15	28.50	28.50	28.27	28.45	451282
2018-06-18	28.03	28.08	27.90	28.02	517651
2018-06-19	27.49	27.86	27.49	27.79	556948
2018-06-20	28.06	28.11	27.90	27.93	429392
2018-06-21	27.77	27.77	27.49	27.51	575961
2018-06-22	27.88	27.89	27.72	27.79	208826
2018-06-25	27.58	27.65	27.38	27.59	534502
2018-06-26	27.60	27.67	27.46	27.56	411505
2018-06-27	27.49	27.58	27.09	27.09	483023
2018-06-28	27.11	27.28	27.06	27.27	1120091
2018-06-29	27.58	27.75	27.58	27.68	641036
2018-07-02	27.29	27.41	27.22	27.39	566399
2018-07-03	27.57	27.70	27.39	27.39	199175
2018-07-05	27.56	27.60	27.41	27.53	392819
2018-07-06	27.55	27.87	27.51	27.79	225276
2018-07-09	28.13	28.24	28.01	28.24	358453
2018-07-10	28.21	28.32	28.10	28.29	219866
2018-07-11	27.88	28.00	27.62	27.68	224299
2018-07-12	27.96	28.04	27.89	27.96	137631
2018-07-13	27.96	28.11	27.90	28.03	133969
2018-07-16	28.01	28.03	27.91	27.98	284399
2018-07-17	27.88	28.20	27.76	28.14	188377
2018-07-18	27.99	28.14	27.94	28.13	222450
2018-07-19	27.73	27.93	27.62	27.85	251468
2018-07-20	28.15	28.33	28.15	28.27	163609
2018-07-23	28.22	28.24	28.15	28.22	138538
2018-07-24	28.61	28.69	28.48	28.51	267945
2018-07-25	28.78	29.02	28.69	28.99	250248
2018-07-26	28.83	28.91	28.74	28.75	237521
2018-07-27	28.96	29.11	28.75	28.87	142609
2018-07-30	29.09	29.12	29.00	29.05	343606
2018-07-31	29.06	29.30	29.04	29.19	160477
2018-08-01	29.03	29.14	28.94	29.02	167335
2018-08-02	28.46	28.67	28.44	28.64	163392
2018-08-03	28.73	28.92	28.73	28.89	189540
2018-08-06	28.74	28.84	28.69	28.74	170502
2018-08-07	29.03	29.15	28.99	29.00	208782
2018-08-08	28.88	28.95	28.80	28.80	187950
2018-08-09	28.81	28.82	28.62	28.67	162709
2018-08-10	28.03	28.07	27.88	27.95	214015
2018-08-13	27.74	27.81	27.41	27.55	460687
2018-08-14	27.80	27.98	27.77	27.91	186458
2018-08-15	27.27	27.37	27.03	27.25	370495
2018-08-16	27.46	27.59	27.38	27.39	239848
2018-08-17	27.22	27.63	27.19	27.57	174871
2018-08-20	27.53	27.68	27.52	27.64	277768
2018-08-21	27.80	28.01	27.80	27.87	190707
2018-08-22	27.85	28.08	27.85	28.05	205602
2018-08-23	27.92	27.95	27.59	27.60	185104
2018-08-24	27.98	28.13	27.96	28.10	175614
2018-08-27	28.35	28.56	28.35	28.45	217130
2018-08-28	28.54	28.60	28.35	28.38	197310
2018-08-29	28.35	28.65	28.34	28.63	181571
2018-08-30	28.25	28.27	27.91	27.99	184731
2018-08-31	28.02	28.30	28.02	28.23	224942
2018-09-04	27.81	27.81	27.70	27.76	222244
2018-09-05	27.51	27.54	27.39	27.47	2434055
2018-09-06	27.47	27.55	27.29	27.45	206511
2018-09-07	27.36	27.53	27.19	27.31	176143
2018-09-10	27.37	27.38	27.14	27.19	446879
2018-09-11	26.94	27.19	26.91	27.17	588605
2018-09-12	27.14	27.48	27.10	27.33	259956
2018-09-13	27.66	27.73	27.47	27.56	234051
2018-09-14	27.71	27.76	27.47	27.59	229559
2018-09-17	27.50	27.63	27.49	27.52	221456
2018-09-18	27.70	27.90	27.70	27.84	252268
2018-09-19	28.07	28.20	28.05	28.10	243178
2018-09-20	28.38	28.42	28.23	28.38	535166
2018-09-21	28.41	28.58	28.39	28.49	291209
2018-09-24	28.36	28.41	28.30	28.35	253335
2018-09-25	28.38	28.60	28.38	28.55	258473
2018-09-26	28.59	28.90	28.53	28.57	252086
2018-09-27	28.80	28.97	28.80	28.87	198472
2018-09-28	28.75	28.97	28.70	28.82	248266
2018-10-01	28.97	28.99	28.87	28.92	171650
2018-10-02	28.64	28.80	28.63	28.68	182160
2018-10-03	28.99	28.99	28.52	28.61	264691
2018-10-04	28.24	28.24	27.79	27.91	263260
2018-10-05	28.00	28.05	27.71	27.92	359810
2018-10-08	27.91	28.14	27.85	28.10	189801
2018-10-09	28.00	28.23	27.89	28.20	167808
2018-10-10	28.00	28.01	27.31	27.33	275237
2018-10-11	27.23	27.44	26.80	27.00	795528
2018-10-12	27.61	27.67	27.23	27.56	378595
2018-10-15	27.50	27.60	27.38	27.44	281739
2018-10-16	27.75	28.05	27.70	28.02	269117
2018-10-17	27.84	27.92	27.66	27.77	401357
2018-10-18	27.49	27.50	27.02	27.10	332693
2018-10-19	27.44	27.58	27.25	27.31	288844
2018-10-22	27.58	27.61	27.32	27.40	213336
2018-10-23	26.87	27.29	26.75	27.17	1312686
2018-10-24	27.14	27.17	26.40	26.43	358043
2018-10-25	26.64	27.05	26.59	26.90	272348
2018-10-26	26.44	26.75	26.31	26.64	1005961
2018-10-29	26.93	26.94	26.00	26.26	318352
2018-10-30	26.42	26.79	26.41	26.77	507912
2018-10-31	26.92	27.03	26.81	26.86	351729
2018-11-01	27.19	27.56	27.09	27.53	237315
2018-11-02	27.88	27.99	27.46	27.73	303051
2018-11-05	27.72	27.87	27.70	27.86	294660
2018-11-06	27.72	27.84	27.68	27.78	212879
2018-11-07	28.10	28.25	27.92	28.21	213757
2018-11-08	27.89	28.01	27.55	27.61	505502
2018-11-09	27.21	27.27	26.98	27.17	277004
2018-11-12	27.11	27.18	26.82	26.83	239381
2018-11-13	26.97	27.16	26.83	26.91	268912
2018-11-14	27.10	27.16	26.79	26.99	534359
2018-11-15	27.13	27.69	27.13	27.56	500756
2018-11-16	27.33	27.76	27.31	27.67	654354
2018-11-19	27.47	27.50	27.26	27.40	246453
2018-11-20	26.97	27.04	26.71	26.76	581361
2018-11-21	27.14	27.30	27.12	27.17	275191
2018-11-23	26.82	26.88	26.80	26.84	220716
2018-11-26	26.95	27.02	26.79	26.86	505278
2018-11-27	26.84	27.11	26.81	27.09	321221
2018-11-28	27.26	27.78	27.14	27.75	295817
2018-11-29	27.62	27.77	27.53	27.62	309834
2018-11-30	27.47	27.54	27.38	27.48	238633
2018-12-03	28.19	28.21	28.01	28.13	382236
2018-12-04	28.08	28.11	27.53	27.59	266582
2018-12-06	26.97	27.46	26.79	27.43	816694
2018-12-07	27.38	27.54	26.90	26.96	513782
2018-12-10	26.78	26.84	26.45	26.69	1056720
2018-12-11	26.96	26.96	26.58	25.98	324065
2018-12-12	26.39	26.55	26.35	26.36	889792
2018-12-13	26.45	26.56	26.36	26.47	513786
2018-12-14	26.13	26.26	26.05	26.10	793236
2018-12-17	26.10	26.22	25.81	25.86	586807
2018-12-18	25.97	26.09	25.87	25.90	851903
2018-12-19	26.05	26.31	25.47	25.60	545639
2018-12-20	25.88	25.98	25.60	25.78	676276
2018-12-21	25.72	25.86	25.40	25.44	1045230
2018-12-24	25.45	25.62	25.30	25.30	1857045
2018-12-26	25.31	25.73	25.15	25.71	2606413
2018-12-27	25.36	25.70	25.29	25.68	1107544
2018-12-28	25.78	25.98	25.71	25.85	670030
2018-12-31	25.97	26.02	25.70	25.83	679523
2019-01-02	25.52	25.96	25.52	25.93	219905
2019-01-03	25.75	25.78	25.53	25.68	310168
2019-01-04	25.96	26.48	25.96	26.46	254559
2019-01-07	26.49	26.62	26.36	26.50	226626
2019-01-08	26.45	26.59	26.35	26.55	404066
2019-01-09	26.80	27.13	26.80	27.01	271328
2019-01-10	26.87	27.18	26.83	27.15	181386
2019-01-11	26.94	27.10	26.92	27.05	357517
2019-01-14	26.77	27.03	26.77	26.91	416153
2019-01-15	27.03	27.19	27.00	27.10	178844
2019-01-16	27.17	27.42	27.17	27.32	279146
2019-01-17	27.11	27.57	27.11	27.48	455474
2019-01-18	27.54	27.65	27.52	27.58	313012
2019-01-22	27.25	27.32	27.04	27.16	261482
2019-01-23	27.41	27.49	27.28	27.49	318119
2019-01-24	27.51	27.76	27.51	27.72	283537
2019-01-25	27.97	28.12	27.96	28.05	251879
2019-01-28	27.65	27.75	27.59	27.75	198391
2019-01-29	27.92	27.95	27.83	27.85	224047
2019-01-30	28.08	28.49	27.97	28.41	273528
2019-01-31	28.46	28.64	28.45	28.62	258266
2019-02-01	28.42	28.47	28.36	28.46	334774
2019-02-04	28.32	28.53	28.31	28.48	407653
2019-02-05	28.54	28.81	28.54	28.75	191831
2019-02-06	28.59	28.63	28.34	28.34	266631
2019-02-07	28.12	28.22	27.85	28.06	351244
2019-02-08	27.92	27.93	27.68	27.92	371852
2019-02-11	27.88	27.88	27.75	27.76	233468
2019-02-12	28.06	28.18	28.01	28.11	326909
2019-02-13	28.05	28.08	27.75	27.80	340354
2019-02-14	27.66	28.00	27.64	27.93	311330
2019-02-15	27.91	27.99	27.85	27.98	209253
2019-02-19	27.86	28.18	27.86	28.12	355936
2019-02-20	28.19	28.37	28.17	28.21	280617
2019-02-21	28.19	28.22	28.06	28.17	194700
2019-02-22	28.37	28.50	28.36	28.44	173374
2019-02-25	28.67	28.73	28.56	28.58	266970
2019-02-26	28.48	28.59	28.45	28.55	327125
2019-02-27	28.41	28.45	28.27	28.35	326591
2019-02-28	28.18	28.19	27.99	28.02	267022
2019-03-01	28.09	28.14	27.90	27.96	214788
2019-03-04	28.02	28.02	27.66	27.89	206946
2019-03-05	27.94	28.05	27.82	28.00	457247
2019-03-06	27.99	28.02	27.79	27.79	274587
2019-03-07	27.74	27.77	27.45	27.47	217710
2019-03-08	27.21	27.36	27.19	27.36	220930
2019-03-11	27.52	27.77	27.52	27.74	155381
2019-03-12	27.89	27.98	27.87	27.94	209748
2019-03-13	27.87	27.99	27.85	27.92	257941
2019-03-14	27.85	27.90	27.77	27.83	193310
2019-03-15	28.03	28.21	28.03	28.21	365355
2019-03-18	28.34	28.54	28.34	28.52	290993
2019-03-19	28.53	28.61	28.45	28.53	183886
2019-03-20	28.37	28.79	28.28	28.57	229795
2019-03-21	28.44	28.51	28.26	28.49	403855
2019-03-22	28.01	28.07	27.58	27.58	199588
2019-03-25	27.58	27.76	27.58	27.68	354662
2019-03-26	27.82	27.84	27.69	27.83	198689
2019-03-27	27.61	27.66	27.35	27.41	273451
2019-03-28	27.46	27.64	27.41	27.59	151676
2019-03-29	27.83	27.85	27.66	27.73	339180
2019-04-01	28.17	28.32	28.13	28.31	589746
2019-04-02	28.28	28.28	28.11	28.19	245346
2019-04-03	28.36	28.47	28.20	28.23	210099
2019-04-04	28.22	28.50	28.22	28.47	291160
2019-04-05	28.57	28.68	28.52	28.67	350394
2019-04-08	28.58	28.74	28.54	28.70	173422
2019-04-09	28.68	28.73	28.59	28.63	266022
2019-04-10	28.72	28.81	28.70	28.77	255491
2019-04-11	28.56	28.56	28.38	28.43	239526
2019-04-12	28.64	28.64	28.44	28.50	1392670
2019-04-15	28.52	28.54	28.37	28.46	191724
2019-04-16	28.57	28.78	28.57	28.73	272241
2019-04-17	28.94	28.96	28.74	28.79	483611
2019-04-18	28.71	28.87	28.66	28.79	264525
2019-04-22	28.61	28.73	28.56	28.73	280654
2019-04-23	28.67	28.75	28.60	28.73	281705
2019-04-24	28.51	28.53	28.26	28.32	295953
2019-04-25	28.22	28.36	28.15	28.31	228446
2019-04-26	28.41	28.47	28.34	28.44	257793
2019-04-29	28.49	28.51	28.43	28.48	326758
2019-04-30	28.44	28.48	28.28	28.43	257766
2019-05-01	28.50	28.64	28.16	28.16	240538
2019-05-02	28.22	28.27	28.10	28.23	177549
2019-05-03	28.47	28.61	28.44	28.53	281201
2019-05-06	27.82	28.12	27.80	28.06	442321
2019-05-07	27.81	27.81	27.49	27.65	384154
2019-05-08	27.70	27.78	27.56	27.56	344876
2019-05-09	27.10	27.33	26.88	27.20	593056
2019-05-10	27.25	27.39	26.94	27.34	316552
2019-05-13	26.60	26.69	26.42	26.52	541110
2019-05-14	26.93	27.11	26.89	27.02	387928
2019-05-15	26.85	27.10	26.80	27.00	304295
2019-05-16	27.09	27.23	26.98	26.98	256589
2019-05-17	26.68	26.83	26.59	26.64	215056
2019-05-20	26.68	26.82	26.63	26.71	245450
2019-05-21	26.91	27.08	26.85	27.05	212508
2019-05-22	27.05	27.09	26.96	26.98	141504
2019-05-23	26.64	26.77	26.56	26.65	260072
2019-05-24	26.92	26.96	26.75	26.76	128600
2019-05-28	26.97	26.99	26.72	26.75	275449
2019-05-29	26.78	27.06	26.74	27.01	287333
2019-05-30	27.15	27.36	27.15	27.23	211845
2019-05-31	27.15	27.40	27.12	27.35	210043
2019-06-03	27.66	27.83	27.66	27.75	242239
2019-06-04	27.59	27.76	27.50	27.73	246681
2019-06-05	27.74	27.76	27.48	27.54	215270
2019-06-06	27.56	27.63	27.47	27.59	209954
2019-06-07	27.69	27.95	27.69	27.74	225394
2019-06-10	27.97	28.04	27.85	27.98	161799
2019-06-11	28.23	28.27	28.17	28.24	201019
2019-06-12	28.10	28.15	27.95	27.97	301169
2019-06-13	28.07	28.15	27.98	28.04	158237
2019-06-14	27.93	27.94	27.78	27.78	160708
2019-06-17	27.86	27.95	27.83	27.83	165538
2019-06-18	28.14	28.43	28.12	28.40	185059
2019-06-19	28.44	28.73	28.39	28.64	172814
2019-06-20	29.14	29.18	28.93	28.99	393424
2019-06-21	28.88	28.99	28.88	28.92	158860
2019-06-24	28.90	29.00	28.90	28.97	161638
2019-06-25	28.82	28.83	28.59	28.41	234183
2019-06-26	28.62	28.76	28.59	28.67	208903
2019-06-27	28.74	28.81	28.71	28.75	143122
2019-06-28	28.83	28.88	28.70	28.74	383444
2019-07-01	29.32	29.36	29.09	29.15	186684
2019-07-02	29.08	29.10	28.96	29.06	298892
2019-07-03	28.96	29.08	28.96	29.08	132783
2019-07-05	28.91	29.00	28.84	28.96	177849
2019-07-08	28.90	28.97	28.89	28.96	198299
2019-07-09	28.75	28.85	28.75	28.77	294863
2019-07-10	29.08	29.17	29.06	29.10	198556
2019-07-11	29.11	29.13	28.97	29.02	182368
2019-07-12	29.06	29.06	28.92	29.02	356438
2019-07-15	29.07	29.08	28.98	29.02	239355
2019-07-16	29.02	29.10	28.91	28.91	237220
2019-07-17	28.97	29.02	28.89	28.92	213825
2019-07-18	28.87	29.12	28.87	29.09	211268
2019-07-19	29.10	29.10	28.90	28.90	145673
2019-07-22	28.98	29.00	28.84	28.87	552959
2019-07-23	28.91	28.93	28.78	28.85	440130
2019-07-24	28.79	28.90	28.71	28.80	233209
2019-07-25	28.80	28.80	28.52	28.55	223813
2019-07-26	28.74	28.77	28.61	28.71	205476
2019-07-29	28.65	28.71	28.58	28.70	176970
2019-07-30	28.50	28.55	28.41	28.51	243513
2019-07-31	28.55	28.56	27.94	28.17	231848
2019-08-01	28.16	28.33	27.54	27.62	248543
2019-08-02	27.56	27.60	27.32	27.34	352954
2019-08-05	26.78	26.78	26.37	26.55	461203
2019-08-06	26.97	27.02	26.72	26.84	641993
2019-08-07	26.57	26.96	26.48	26.96	360488
2019-08-08	27.05	27.25	27.03	27.23	330052
2019-08-09	27.08	27.09	26.86	26.95	224641
2019-08-12	26.65	26.75	26.60	26.62	222444
2019-08-13	26.42	27.03	26.37	26.88	155433
2019-08-14	26.30	26.32	25.98	25.98	594274
2019-08-15	26.18	26.22	25.99	26.12	274365
2019-08-16	26.28	26.38	26.27	26.29	282004
2019-08-19	26.53	26.54	26.27	26.27	265496
2019-08-20	26.40	26.50	26.33	26.35	266790
2019-08-21	26.64	26.72	26.59	26.69	180008
2019-08-22	26.53	26.61	26.42	26.42	174629
2019-08-23	26.36	26.61	26.00	26.07	241995
2019-08-26	26.21	26.23	26.05	26.10	312916
2019-08-27	26.18	26.25	26.00	26.03	337605
2019-08-28	26.07	26.24	26.04	26.19	171594
2019-08-29	26.42	26.58	26.33	26.52	248272
2019-08-30	26.75	26.78	26.66	26.76	177237
2019-09-03	26.52	26.60	26.48	26.57	410807
2019-09-04	26.97	27.11	26.95	27.11	410204
2019-09-05	27.40	27.47	27.32	27.33	217961
2019-09-06	27.47	27.53	27.45	27.48	176694
2019-09-09	27.54	27.63	27.51	27.62	1124463
2019-09-10	27.58	27.73	27.50	27.62	751580
2019-09-11	27.80	27.91	27.79	27.91	997609
2019-09-12	28.03	28.19	27.95	28.01	811631
2019-09-13	28.23	28.31	28.17	28.20	1016665
2019-09-16	28.18	28.34	28.17	28.19	219536
2019-09-17	27.96	28.13	27.92	28.07	1999317
2019-09-18	28.04	28.07	27.76	27.96	197128
2019-09-19	27.91	27.95	27.71	27.71	184635
2019-09-20	27.87	27.91	27.70	27.74	227590
2019-09-23	27.69	27.84	27.69	27.79	183271
2019-09-24	27.79	27.79	27.52	27.52	219185
2019-09-25	27.39	27.63	27.31	27.60	813440
2019-09-26	27.65	27.67	27.51	27.59	232757
2019-09-27	27.58	27.65	27.27	27.31	248711
2019-09-30	27.50	27.52	27.38	27.38	293026
2019-10-01	27.39	27.40	27.22	27.22	223054
2019-10-02	27.14	27.17	26.97	27.09	943144
2019-10-03	27.11	27.32	27.04	27.27	208638
2019-10-04	27.25	27.44	27.23	27.40	133842
2019-10-07	27.31	27.44	27.19	27.19	238742
2019-10-08	27.15	27.23	27.01	27.01	533633
2019-10-09	27.24	27.30	27.17	27.19	634248
2019-10-10	27.31	27.57	27.31	27.50	216288
2019-10-11	27.93	28.08	27.87	27.89	248352
2019-10-14	27.83	27.88	27.77	27.78	152475
2019-10-15	27.81	28.01	27.81	27.93	150696
2019-10-16	27.95	28.10	27.93	28.06	193596
2019-10-17	28.30	28.30	28.16	28.17	244399
2019-10-18	28.22	28.27	28.14	28.19	250516
2019-10-21	28.28	28.39	28.22	28.34	249966
2019-10-22	28.42	28.58	28.42	28.53	191645
2019-10-23	28.47	28.63	28.43	28.62	203023
2019-10-24	28.76	28.78	28.64	28.66	229052
2019-10-25	28.68	28.93	28.66	28.91	769573
2019-10-28	28.99	29.06	28.96	28.99	164766
2019-10-29	28.91	28.99	28.88	28.92	337670
2019-10-30	28.90	29.06	28.75	29.06	253026
2019-10-31	28.93	28.93	28.63	28.70	234202
2019-11-01	29.09	29.25	29.07	29.25	364759
2019-11-04	29.58	29.64	29.49	29.50	2468110
2019-11-05	29.61	29.66	29.53	29.58	298372
2019-11-06	29.58	29.65	29.50	29.53	309265
2019-11-07	29.76	29.93	29.76	29.77	256709
2019-11-08	29.55	29.63	29.49	29.54	246461
2019-11-11	29.15	29.29	29.12	29.24	313311
2019-11-12	29.16	29.18	29.01	29.06	681056
2019-11-13	28.78	28.88	28.75	28.85	735586
2019-11-14	28.74	28.85	28.70	28.79	251591
2019-11-15	28.94	29.05	28.92	28.98	217824
2019-11-18	29.00	29.03	28.92	28.98	290937
2019-11-19	29.19	29.19	29.04	29.05	577187
2019-11-20	28.99	29.10	28.88	28.95	386376
2019-11-21	28.94	29.03	28.90	28.98	248725
2019-11-22	29.07	29.08	28.97	29.03	671476
2019-11-25	29.10	29.19	29.08	29.17	197563
2019-11-26	29.01	29.03	28.88	29.03	383904
2019-11-27	28.98	29.07	28.92	29.02	212809
2019-11-29	28.73	28.78	28.69	28.69	207440
2019-12-02	28.72	28.72	28.61	28.62	378226
2019-12-03	28.41	28.48	28.33	28.47	361228
2019-12-04	28.70	28.79	28.70	28.73	342071
2019-12-05	28.73	28.80	28.68	28.75	297021
2019-12-06	28.86	28.94	28.86	28.88	177785
2019-12-09	28.93	29.01	28.85	28.85	200248
2019-12-10	28.89	28.96	28.85	28.90	426688
2019-12-11	29.09	29.33	29.09	28.43	249056
2019-12-12	28.57	28.88	28.54	28.88	380426
2019-12-13	28.92	29.14	28.85	28.92	291014
2019-12-16	29.14	29.20	29.10	29.13	253213
2019-12-17	29.30	29.36	29.26	29.34	520478
2019-12-18	29.50	29.58	29.44	29.58	1025641
2019-12-19	29.45	29.56	29.45	29.56	265164
2019-12-20	29.55	29.62	29.52	29.53	649441
2019-12-23	29.57	29.67	29.57	29.67	354423
2019-12-24	29.61	29.62	29.56	29.57	145710
2019-12-26	29.67	29.80	29.67	29.78	194367
2019-12-27	29.91	29.97	29.86	29.91	381891
2019-12-30	29.98	29.99	29.74	29.76	274214
2019-12-31	29.78	29.86	29.74	29.84	210790
2020-01-02	30.11	30.37	30.11	30.37	485668
2020-01-03	29.94	30.08	29.89	29.93	385245
2020-01-06	29.68	29.89	29.68	29.86	266565
2020-01-07	29.74	29.76	29.65	29.74	259867
2020-01-08	29.69	30.03	29.69	29.90	676843
2020-01-09	29.99	30.00	29.88	29.90	278673
2020-01-10	30.07	30.13	29.98	29.98	325943
2020-01-13	30.11	30.33	30.06	30.30	257516
2020-01-14	30.12	30.17	30.07	30.17	705998
2020-01-15	30.02	30.06	29.88	29.88	296519
2020-01-16	29.99	30.08	29.98	30.04	305683
2020-01-17	30.14	30.27	30.11	30.22	448593
2020-01-21	29.72	29.74	29.54	29.58	644783
2020-01-22	29.72	29.73	29.60	29.68	659774
2020-01-23	29.30	29.49	29.16	29.43	785660
2020-01-24	29.48	29.48	29.11	29.27	481922
2020-01-27	28.14	28.39	28.00	28.29	936777
2020-01-28	28.36	28.56	28.29	28.55	408344
2020-01-29	28.60	28.64	28.48	28.50	284058
2020-01-30	27.93	28.13	27.78	28.11	414603
2020-01-31	27.66	27.69	27.37	27.44	918925
2020-02-03	27.59	27.82	27.59	27.70	435745
2020-02-04	28.27	28.38	28.22	28.22	418408
2020-02-05	28.72	28.72	28.44	28.49	503665
2020-02-06	28.63	28.63	28.41	28.41	412664
2020-02-07	28.11	28.11	27.96	28.01	375013
2020-02-10	27.95	28.06	27.95	28.03	342216
2020-02-11	28.45	28.61	28.44	28.47	393608
2020-02-12	28.77	28.89	28.72	28.84	600756
2020-02-13	28.59	28.61	28.47	28.47	278270
2020-02-14	28.61	28.61	28.38	28.44	293813
2020-02-18	28.22	28.31	28.16	28.16	334596
2020-02-19	28.44	28.50	28.42	28.47	295087
2020-02-20	28.23	28.26	27.96	27.97	349885
2020-02-21	27.91	28.04	27.83	27.91	310041
2020-02-24	26.80	27.02	26.72	26.89	1201629
2020-02-25	27.13	27.20	26.45	26.48	1046329
2020-02-26	26.78	27.03	26.60	26.60	1480101
2020-02-27	26.31	26.49	25.90	25.90	1310629
2020-02-28	25.08	25.64	24.88	25.64	3681017
2020-03-02	25.60	26.12	25.47	26.10	1630501
2020-03-03	26.12	26.60	25.80	25.92	1239646
2020-03-04	26.31	26.39	26.11	26.39	765026
2020-03-05	26.01	26.13	25.51	25.62	726133
2020-03-06	25.07	25.12	24.77	25.04	1011918
2020-03-09	22.78	23.21	22.50	22.75	5452239
2020-03-10	23.76	23.84	23.16	23.82	1323023
2020-03-11	23.22	23.31	22.59	22.77	1119481
2020-03-12	20.71	20.99	19.36	20.45	2520497
2020-03-13	22.21	22.31	20.89	21.91	1089035
2020-03-16	19.58	20.45	19.26	19.38	1961588
2020-03-17	19.88	20.64	19.59	20.49	2533560
2020-03-18	18.72	19.42	18.26	18.64	1221428
2020-03-19	18.69	19.30	18.37	18.93	1466037
2020-03-20	19.88	19.96	19.03	19.03	787170
2020-03-23	18.95	19.06	18.47	18.74	1766261
2020-03-24	19.79	20.03	19.69	19.97	678216
2020-03-25	20.18	20.92	20.00	20.60	1005172
2020-03-26	20.63	21.24	20.57	21.23	763043
2020-03-27	20.10	20.39	19.94	20.00	895534
2020-03-30	20.10	20.46	19.97	20.43	2002789
2020-03-31	20.52	20.87	20.50	20.56	559222
2020-04-01	20.10	20.25	19.89	19.93	407433
2020-04-02	20.31	20.74	20.26	20.65	603005
2020-04-03	20.66	20.80	20.29	20.43	445441
2020-04-06	21.10	21.38	21.04	21.29	938428
2020-04-07	21.95	22.00	21.35	21.38	579051
2020-04-08	21.47	21.72	21.37	21.68	549379
2020-04-09	21.91	22.07	21.60	21.60	1517060
2020-04-13	21.64	21.77	21.50	21.75	1509378
2020-04-14	22.06	22.22	21.93	22.00	809067
2020-04-15	21.39	21.39	21.18	21.28	778318
2020-04-16	21.48	21.50	21.18	21.25	1196881
2020-04-17	21.73	21.80	21.55	21.70	870116
2020-04-20	21.39	21.57	21.24	21.31	1199367
2020-04-21	20.77	20.90	20.69	20.69	825065
2020-04-22	21.26	21.31	21.19	21.22	431915
2020-04-23	21.42	21.64	21.25	21.25	1296521
2020-04-24	21.33	21.33	21.04	21.20	612153
2020-04-27	21.47	21.69	21.45	21.61	524352
2020-04-28	21.94	21.98	21.72	21.75	441711
2020-04-29	22.18	22.50	22.18	22.43	376954
2020-04-30	22.30	22.40	21.89	21.98	580157
2020-05-01	21.50	21.58	21.22	21.24	854588
2020-05-04	21.35	21.55	21.30	21.54	1033948
2020-05-05	21.75	21.88	21.66	21.67	578894
2020-05-06	21.64	21.70	21.47	21.47	377337
2020-05-07	21.60	21.71	21.53	21.55	794081
2020-05-08	21.80	22.04	21.80	21.97	388111
2020-05-11	21.86	21.99	21.82	21.82	531475
2020-05-12	21.99	22.13	21.74	21.75	354920
2020-05-13	21.88	21.89	21.44	21.56	517222
2020-05-14	21.16	21.68	21.10	21.65	968043
2020-05-15	21.39	21.51	21.30	21.36	393340
2020-05-18	21.92	22.30	21.92	22.21	518623
2020-05-19	22.16	22.25	21.97	21.97	457275
2020-05-20	22.32	22.45	22.24	22.32	330452
2020-05-21	22.30	22.39	22.10	22.19	474641
2020-05-22	21.96	21.97	21.80	21.92	572714
2020-05-26	22.50	22.57	22.31	22.31	564290
2020-05-27	22.42	22.50	22.20	22.46	436923
2020-05-28	22.56	22.70	22.38	22.38	476199
2020-05-29	22.42	22.69	22.28	22.60	688196
2020-06-01	22.79	23.13	22.78	23.11	588869
2020-06-02	23.37	23.69	23.36	23.66	568683
2020-06-03	24.00	24.27	24.00	24.21	662149
2020-06-04	23.89	23.99	23.76	23.85	470429
2020-06-05	24.54	24.72	24.50	24.51	496325
2020-06-08	24.58	24.85	24.43	24.85	384616
2020-06-09	24.43	24.69	24.39	24.63	528924
2020-06-10	24.62	24.72	24.41	24.59	622265
2020-06-11	23.75	23.85	23.19	23.23	672856
2020-06-12	23.82	23.86	23.41	23.68	1000906
2020-06-15	23.17	23.71	23.08	23.57	410728
2020-06-16	24.08	24.08	23.55	23.67	548664
2020-06-17	23.83	23.93	23.74	23.80	424368
2020-06-18	23.68	23.90	23.68	23.79	4935242
2020-06-19	24.12	24.16	23.78	23.86	585509
2020-06-22	23.99	24.24	23.97	24.12	9086013
2020-06-23	24.32	24.42	24.23	24.11	9478574
2020-06-24	23.90	23.99	23.53	23.64	3126277
2020-06-25	23.59	23.82	23.54	23.80	10887965
2020-06-26	23.69	23.71	23.40	23.46	1965787
2020-06-29	23.51	23.65	23.41	23.63	1752413
2020-06-30	23.45	23.49	23.34	23.41	2909744
2020-07-01	23.57	23.77	23.57	23.65	443526
2020-07-02	24.17	24.35	24.11	24.17	495561
2020-07-06	24.98	25.15	24.94	25.11	625113
2020-07-07	24.81	24.95	24.64	24.64	477087
2020-07-08	24.85	25.08	24.77	25.04	668454
2020-07-09	25.11	25.13	24.69	24.81	484820
2020-07-10	24.65	24.70	24.56	24.66	343437
2020-07-13	24.80	24.98	24.52	24.53	776987
2020-07-14	24.34	24.74	24.34	24.67	676199
2020-07-15	24.77	24.82	24.60	24.67	505166
2020-07-16	24.52	24.65	24.49	24.59	484046
2020-07-17	24.70	24.71	24.58	24.63	426462
2020-07-20	24.75	24.93	24.71	24.91	403551
2020-07-21	25.11	25.18	25.00	25.00	585429
2020-07-22	25.09	25.15	24.94	25.05	537465
2020-07-23	24.90	24.98	24.66	24.70	543921
2020-07-24	24.61	24.82	24.59	24.79	705285
2020-07-27	24.97	25.21	24.95	25.16	539843
2020-07-28	24.93	24.99	24.81	24.82	534143
2020-07-29	25.04	25.20	25.03	25.14	437497
2020-07-30	24.81	24.85	24.55	24.76	491140
2020-07-31	24.69	24.69	24.35	24.49	470107
2020-08-03	24.46	24.57	24.44	24.50	501315
2020-08-04	24.55	24.76	24.55	24.72	490326
2020-08-05	24.95	25.12	24.95	24.97	502313
2020-08-06	24.84	24.98	24.81	24.97	493260
2020-08-07	24.60	24.71	24.53	24.65	895792
2020-08-10	24.72	24.83	24.63	24.79	550753
2020-08-11	24.97	25.04	24.78	24.79	815455
2020-08-12	25.07	25.18	25.03	25.11	645552
2020-08-13	25.13	25.22	25.05	25.13	476403
2020-08-14	25.09	25.20	25.09	25.15	460774
2020-08-17	25.23	25.35	25.22	25.29	447635
2020-08-18	25.32	25.37	25.17	25.29	488788
2020-08-19	25.22	25.25	25.00	25.00	408912
2020-08-20	24.57	24.87	24.54	24.85	559684
2020-08-21	24.69	24.81	24.63	24.76	528084
2020-08-24	25.02	25.03	24.89	24.95	503652
2020-08-25	24.99	25.10	24.94	25.07	531678
2020-08-26	25.01	25.08	25.00	25.02	558468
2020-08-27	25.01	25.02	24.71	24.80	569708
2020-08-28	24.88	25.08	24.87	25.04	1029920
2020-08-31	24.61	24.61	24.36	24.46	1595517
2020-09-01	24.65	24.81	24.65	24.77	847928
2020-09-02	24.74	24.74	24.46	24.62	608927
2020-09-03	24.57	24.65	24.22	24.37	721026
2020-09-04	24.47	24.61	24.18	24.49	683413
2020-09-08	24.18	24.43	24.17	24.23	511001
2020-09-09	24.51	24.67	24.49	24.60	454212
2020-09-10	24.63	24.68	24.30	24.30	510624
2020-09-11	24.49	24.56	24.33	24.42	516012
2020-09-14	24.61	24.75	24.60	24.70	336861
2020-09-15	24.91	24.99	24.87	24.88	396621
2020-09-16	24.89	25.04	24.84	24.84	369212
2020-09-17	24.64	24.90	24.57	24.87	439031
2020-09-18	24.79	24.83	24.58	24.58	430664
2020-09-21	24.08	24.25	23.91	24.22	589462
2020-09-22	24.12	24.14	23.89	24.01	438251
2020-09-23	23.79	23.85	23.47	23.47	1001338
2020-09-24	23.21	23.63	23.18	23.45	1599376
2020-09-25	23.23	23.40	23.10	23.37	2151306
2020-09-28	23.69	23.77	23.54	23.61	606158
2020-09-29	23.48	23.59	23.43	23.51	481923
2020-09-30	23.62	23.83	23.62	23.72	620556
2020-10-01	23.88	23.96	23.77	23.92	496093
2020-10-02	23.61	23.85	23.61	23.67	649543
2020-10-05	23.75	23.98	23.75	23.96	399986
2020-10-06	24.07	24.16	23.87	23.90	727328
2020-10-07	24.04	24.12	23.97	24.05	561552
2020-10-08	24.13	24.32	24.09	24.29	494088
2020-10-09	24.32	24.49	24.27	24.39	496121
2020-10-12	24.52	24.61	24.46	24.54	508645
2020-10-13	24.43	24.43	24.29	24.35	422702
2020-10-14	24.34	24.40	24.22	24.23	965554
2020-10-15	23.96	24.12	23.89	24.07	516101
2020-10-16	24.16	24.19	24.08	24.09	411471
2020-10-19	24.28	24.39	24.16	24.17	1077964
2020-10-20	24.26	24.53	24.26	24.39	464813
2020-10-21	24.46	24.66	24.46	24.53	466545
2020-10-22	24.61	24.74	24.57	24.68	512597
2020-10-23	24.80	24.93	24.78	24.91	462186
2020-10-26	24.63	24.74	24.44	24.61	730650
2020-10-27	24.52	24.52	24.34	24.37	703357
2020-10-28	23.80	23.86	23.57	23.58	862943
2020-10-29	23.53	23.70	23.40	23.64	519127
2020-10-30	23.51	23.55	23.36	23.48	525383
2020-11-02	23.70	23.79	23.61	23.76	439762
2020-11-03	24.06	24.18	24.03	24.12	461355
2020-11-04	24.32	24.73	24.27	24.57	753024
2020-11-05	24.91	25.10	24.86	25.03	614363
2020-11-06	25.00	25.27	24.99	25.18	624381
2020-11-09	26.19	26.23	25.83	25.83	986665
2020-11-10	26.08	26.28	26.02	26.13	893257
2020-11-11	26.45	26.53	26.41	26.48	669691
2020-11-12	26.31	26.40	26.00	26.04	618386
2020-11-13	26.08	26.28	26.05	26.25	456165
2020-11-16	26.54	26.69	26.51	26.69	442418
2020-11-17	26.55	26.82	26.53	26.76	432410
2020-11-18	26.92	27.00	26.76	26.76	507827
2020-11-19	26.69	26.80	26.66	26.75	435934
2020-11-20	26.71	26.77	26.67	26.67	508820
2020-11-23	26.96	26.98	26.79	26.86	503905
2020-11-24	27.10	27.35	27.04	27.34	478462
2020-11-25	27.25	27.40	27.18	27.36	442604
2020-11-27	27.47	27.61	27.47	27.57	345272
2020-11-30	27.12	27.14	26.83	26.83	523175
2020-12-01	27.34	27.68	27.34	27.59	487176
2020-12-02	27.56	27.78	27.55	27.72	579030
2020-12-03	27.88	28.03	27.85	27.89	430241
2020-12-04	28.12	28.25	28.09	28.24	897503
2020-12-07	28.22	28.31	28.11	28.18	680974
2020-12-08	28.12	28.20	28.10	28.17	512278
2020-12-09	28.24	28.26	27.80	27.36	1011164
2020-12-10	27.36	27.80	27.36	27.75	539716
2020-12-11	27.66	27.77	27.61	27.68	429133
2020-12-14	27.87	27.92	27.63	27.63	560658
2020-12-15	27.75	27.96	27.70	27.94	517002
2020-12-16	27.97	28.11	27.89	28.06	432215
2020-12-17	28.21	28.26	28.16	28.24	443904
2020-12-18	28.18	28.25	28.12	28.19	408586
2020-12-21	27.39	27.66	27.35	27.54	443055
2020-12-22	27.49	27.50	27.35	27.36	661364
2020-12-23	27.57	27.72	27.57	27.64	497996
2020-12-24	27.77	27.83	27.66	27.79	324674
2020-12-28	28.10	28.16	28.04	28.10	526246
2020-12-29	28.23	28.29	28.17	28.22	713182
2020-12-30	28.32	28.46	28.29	28.35	558611
2020-12-31	28.36	28.37	28.16	28.26	457207
2021-01-04	28.67	28.76	28.25	28.31	776110
2021-01-05	28.41	28.83	28.41	28.79	624490
2021-01-06	28.72	29.11	28.70	28.88	923134
2021-01-07	29.06	29.17	29.00	29.17	685585
2021-01-08	29.56	29.62	29.32	29.62	676102
2021-01-11	29.27	29.45	29.26	29.33	412241
2021-01-12	29.52	29.70	29.43	29.70	1342233
2021-01-13	29.82	29.89	29.70	29.76	614377
2021-01-14	30.06	30.34	30.04	30.24	396002
2021-01-15	29.90	29.98	29.73	29.76	635247
2021-01-19	30.21	30.24	29.98	30.03	642225
2021-01-20	30.23	30.23	30.04	30.11	1501819
2021-01-21	30.13	30.13	29.93	30.03	613991
2021-01-22	29.42	29.55	29.40	29.51	542073
2021-01-25	29.53	29.56	29.22	29.48	749366
2021-01-26	29.46	29.50	29.29	29.40	1507090
2021-01-27	28.97	29.17	28.81	28.84	571120
2021-01-28	28.86	29.17	28.85	29.10	936494
2021-01-29	28.61	28.62	28.25	28.33	711667
2021-02-01	28.71	28.88	28.57	28.81	784235
2021-02-02	29.41	29.42	29.27	29.31	1320706
2021-02-03	29.41	29.51	29.31	29.40	487717
2021-02-04	29.51	29.59	29.37	29.57	330981
2021-02-05	29.75	29.91	29.67	29.85	324350
2021-02-08	29.87	30.09	29.87	30.03	333392
2021-02-09	30.03	30.33	30.03	30.28	435147
2021-02-10	30.40	30.45	30.09	30.24	478717
2021-02-11	30.45	30.58	30.36	30.45	666711
2021-02-12	30.38	30.64	30.33	30.57	449434
2021-02-16	30.81	30.96	30.74	30.80	904308
2021-02-17	30.72	30.87	30.61	30.84	410901
2021-02-18	30.53	30.59	30.34	30.54	526137
2021-02-19	30.60	30.80	30.57	30.66	512322
2021-02-22	30.09	30.46	30.08	30.18	763139
2021-02-23	30.27	30.66	30.04	30.57	1571236
2021-02-24	30.30	30.61	30.16	30.59	623050
2021-02-25	30.69	30.81	30.07	30.10	1086316
2021-02-26	29.98	29.98	29.48	29.57	1304323
2021-03-01	30.00	30.34	30.00	30.13	753019
2021-03-02	30.03	30.24	29.94	30.12	551061
2021-03-03	30.32	30.43	30.13	30.29	823802
2021-03-04	30.41	30.61	29.87	29.95	1131771
2021-03-05	30.45	30.51	30.00	30.42	1096789
2021-03-08	30.20	30.32	29.97	30.01	776497
2021-03-09	30.35	30.54	30.26	30.41	1240912
2021-03-10	30.53	30.55	30.29	30.50	871628
2021-03-11	30.92	31.24	30.85	31.20	785267
2021-03-12	30.79	30.99	30.75	30.97	832602
2021-03-15	31.00	31.18	30.90	31.18	873330
2021-03-16	31.16	31.24	31.10	31.20	704418
2021-03-17	30.82	31.28	30.74	31.15	745107
2021-03-18	30.87	30.99	30.62	30.64	678183
2021-03-19	30.58	30.81	30.43	30.78	897796
2021-03-22	30.66	30.82	30.59	30.77	526445
2021-03-23	30.46	30.48	30.12	30.16	1027720
2021-03-24	30.03	30.17	29.76	29.84	2272982
2021-03-25	29.70	29.89	29.61	29.85	833021
2021-03-26	30.10	30.50	30.01	30.50	991325
2021-03-29	30.50	30.74	30.43	30.64	1510167
2021-03-30	30.58	30.70	30.48	30.66	1703944
2021-03-31	30.58	30.77	30.55	30.75	1226183
2021-04-01	30.78	30.84	30.64	30.68	1437737
2021-04-05	30.80	30.85	30.70	30.79	984768
2021-04-06	30.63	30.83	30.63	30.72	971793
2021-04-07	30.58	30.67	30.52	30.58	942353
2021-04-08	30.85	30.94	30.78	30.83	636445
2021-04-09	30.59	30.65	30.57	30.61	728845
2021-04-12	30.58	30.58	30.43	30.51	907282
2021-04-13	30.53	30.77	30.51	30.70	829016
2021-04-14	30.85	31.10	30.85	30.97	651284
2021-04-15	31.19	31.26	31.12	31.23	833646
2021-04-16	31.28	31.43	31.22	31.38	538421
2021-04-19	31.29	31.43	31.29	31.35	912353
2021-04-20	31.26	31.34	31.03	31.08	1052625
2021-04-21	31.01	31.34	30.99	31.29	644886
2021-04-22	31.31	31.34	31.10	31.17	1303189
2021-04-23	31.36	31.52	31.35	31.45	738978
2021-04-26	31.57	31.63	31.49	31.57	694296
2021-04-27	31.55	31.62	31.47	31.51	669067
2021-04-28	31.70	31.97	31.68	31.83	1401353
2021-04-29	31.90	31.95	31.66	31.84	670246
2021-04-30	31.50	31.51	31.21	31.29	489281
2021-05-03	31.22	31.33	31.14	31.24	597520
2021-05-04	31.00	31.02	30.76	30.92	1082023
2021-05-05	31.28	31.45	31.27	31.37	551910
2021-05-06	31.60	31.80	31.52	31.77	1054728
2021-05-07	32.11	32.35	32.10	32.32	658193
2021-05-10	32.30	32.30	32.02	32.06	797264
2021-05-11	31.41	31.78	31.40	31.74	744120
2021-05-12	31.21	31.32	30.86	30.87	1041753
2021-05-13	31.00	31.20	30.90	31.04	1210679
2021-05-14	31.35	31.50	31.30	31.43	793600
2021-05-17	31.09	31.30	31.04	31.26	916433
2021-05-18	31.82	31.94	31.76	31.79	894296
2021-05-19	31.42	31.76	31.38	31.63	1281975
2021-05-20	31.50	31.65	31.47	31.59	480700
2021-05-21	31.63	31.63	31.29	31.35	843258
2021-05-24	31.52	31.72	31.49	31.66	744803
2021-05-25	31.96	31.97	31.78	31.83	499722
2021-05-26	31.85	32.06	31.85	32.02	567295
2021-05-27	32.12	32.15	32.05	32.09	338192
2021-05-28	32.27	32.47	32.16	32.40	742920
2021-06-01	33.03	33.07	32.92	33.00	1126224
2021-06-02	33.00	33.27	32.97	33.25	777608
2021-06-03	32.94	33.04	32.88	32.95	971491
2021-06-04	33.22	33.34	33.17	33.33	414938
2021-06-07	33.23	33.28	33.13	33.27	704844
2021-06-08	33.20	33.20	32.99	33.13	699322
2021-06-09	33.13	33.22	33.09	33.11	541520
2021-06-10	33.19	33.39	33.19	33.34	469821
2021-06-11	33.28	33.33	33.10	33.21	754623
2021-06-14	33.26	33.42	33.25	33.31	384299
2021-06-15	33.11	33.11	32.89	33.04	978535
2021-06-16	33.03	33.15	32.60	32.75	962502
2021-06-17	32.80	32.93	32.61	32.68	710156
2021-06-18	32.38	32.42	32.18	32.18	802211
2021-06-21	32.15	32.40	32.06	32.36	694679
2021-06-22	32.23	32.45	32.15	32.22	623711
2021-06-23	32.42	32.55	32.30	32.34	697514
2021-06-24	32.46	32.63	32.46	32.61	515153
2021-06-25	32.78	32.79	32.60	32.67	949933
2021-06-28	32.58	32.60	32.43	32.52	632489
2021-06-29	32.29	32.36	32.19	32.35	821931
2021-06-30	32.21	32.30	32.17	32.25	570018
2021-07-01	32.40	32.40	32.04	32.19	1002024
2021-07-02	32.20	32.32	32.09	32.32	544044
2021-07-06	32.08	32.13	31.80	31.87	674395
2021-07-07	31.97	31.97	31.68	31.85	575370
2021-07-08	31.30	31.47	31.22	31.34	648188
2021-07-09	31.62	31.80	31.55	31.80	780878
2021-07-12	31.57	31.82	31.56	31.82	658677
2021-07-13	31.74	31.83	31.68	31.70	586637
2021-07-14	31.93	31.97	31.75	31.82	539074
2021-07-15	31.84	31.90	31.68	31.77	555033
2021-07-16	31.85	31.86	31.56	31.57	483732
2021-07-19	31.06	31.11	30.81	30.92	1625294
2021-07-20	30.74	31.13	30.67	31.02	742885
2021-07-21	30.89	31.25	30.89	31.21	782093
2021-07-22	31.38	31.41	31.26	31.38	469906
2021-07-23	31.28	31.32	31.14	31.21	462682
2021-07-26	30.90	31.19	30.84	31.15	814433
2021-07-27	30.91	30.93	30.69	30.91	1272287
2021-07-28	31.11	31.44	31.01	31.41	1234911
2021-07-29	31.48	31.59	31.42	31.57	595972
2021-07-30	31.30	31.48	31.22	31.27	907308
2021-08-02	31.57	31.74	31.46	31.49	765435
2021-08-03	31.51	31.76	31.35	31.76	710346
2021-08-04	31.80	31.82	31.54	31.60	578272
2021-08-05	31.73	31.82	31.67	31.70	487112
2021-08-06	31.57	31.60	31.44	31.49	360036
2021-08-09	31.60	31.65	31.51	31.53	681525
2021-08-10	31.49	31.58	31.43	31.56	527978
2021-08-11	31.87	31.91	31.74	31.88	665980
2021-08-12	31.76	31.80	31.67	31.77	460476
2021-08-13	31.70	31.82	31.62	31.81	465943
2021-08-16	31.78	31.80	31.65	31.80	1149516
2021-08-17	31.39	31.60	31.30	31.46	1021075
2021-08-18	31.55	31.69	31.37	31.37	684857
2021-08-19	30.83	30.97	30.74	30.89	662212
2021-08-20	30.61	30.88	30.56	30.86	1225462
2021-08-23	31.15	31.38	31.14	31.31	1150566
2021-08-24	31.48	31.73	31.48	31.66	715125
2021-08-25	31.67	31.80	31.61	31.77	786802
2021-08-26	31.58	31.63	31.48	31.50	685796
2021-08-27	31.74	32.10	31.72	32.10	477632
2021-08-30	32.19	32.27	32.11	32.20	482416
2021-08-31	32.50	32.55	32.44	32.45	642095
2021-09-01	32.60	32.74	32.59	32.65	719164
2021-09-02	32.66	32.74	32.51	32.55	379062
2021-09-03	32.71	32.84	32.71	32.78	469592
2021-09-07	32.77	32.89	32.77	32.78	475726
2021-09-08	32.60	32.60	32.32	32.36	454836
2021-09-09	32.42	32.53	32.29	32.48	1298108
2021-09-10	32.73	32.76	32.50	32.53	758838
2021-09-13	32.85	32.97	32.78	32.92	500886
2021-09-14	32.86	32.86	32.64	32.69	676609
2021-09-15	32.77	32.92	32.72	32.89	481898
2021-09-16	32.52	32.56	32.38	32.54	586624
2021-09-17	32.31	32.32	32.08	32.11	1144799
2021-09-20	31.38	31.46	31.04	31.30	1339062
2021-09-21	31.57	31.68	31.46	31.60	801640
2021-09-22	32.03	32.33	32.02	32.11	867245
2021-09-23	32.31	32.49	32.27	32.43	743096
2021-09-24	32.09	32.23	32.09	32.14	750126
2021-09-27	32.21	32.46	32.21	32.38	1514770
2021-09-28	32.43	32.48	32.11	32.19	782061
2021-09-29	32.22	32.31	32.09	32.12	933858
2021-09-30	32.41	32.47	32.19	32.23	1121100
2021-10-01	32.36	32.45	32.15	32.41	955564
2021-10-04	32.26	32.29	32.01	32.19	1029411
2021-10-05	32.48	32.69	32.47	32.60	505966
2021-10-06	32.30	32.56	32.19	32.55	912902
2021-10-07	32.71	32.87	32.71	32.76	1373090
2021-10-08	32.79	32.88	32.76	32.82	888330
2021-10-11	32.96	33.08	32.80	32.82	475385
2021-10-12	32.90	32.94	32.77	32.79	651627
2021-10-13	32.89	33.02	32.73	33.01	935097
2021-10-14	33.12	33.16	33.01	33.06	604196
2021-10-15	33.16	33.45	33.16	33.41	604836
2021-10-18	33.20	33.39	33.17	33.29	529973
2021-10-19	33.37	33.48	33.32	33.40	695507
2021-10-20	33.41	33.54	33.33	33.49	515634
2021-10-21	33.20	33.20	32.96	33.06	886100
2021-10-22	33.03	33.10	32.81	33.00	889651
2021-10-25	33.16	33.32	33.08	33.30	882214
2021-10-26	33.32	33.36	33.11	33.16	577301
2021-10-27	33.03	33.10	32.85	32.86	782000
2021-10-28	32.69	32.79	32.62	32.79	436900
2021-10-29	32.39	32.41	32.22	32.34	649216
2021-11-01	32.42	32.60	32.42	32.60	790074
2021-11-02	32.32	32.37	32.27	32.31	778441
2021-11-03	32.25	32.50	32.17	32.48	689565
2021-11-04	32.45	32.47	32.22	32.31	913396
2021-11-05	32.51	32.51	32.37	32.50	519011
2021-11-08	32.73	32.84	32.73	32.82	425769
2021-11-09	32.86	32.90	32.65	32.71	481407
2021-11-10	32.74	32.85	32.45	32.49	694217
2021-11-11	32.83	32.97	32.83	32.87	575845
2021-11-12	32.67	32.73	32.65	32.71	417016
2021-11-15	32.77	32.79	32.66	32.70	695259
2021-11-16	32.56	32.60	32.43	32.50	726965
2021-11-17	32.58	32.58	32.39	32.44	443738
2021-11-18	32.24	32.24	32.02	32.19	799662
2021-11-19	32.10	32.11	31.90	31.91	479957
2021-11-22	31.73	31.78	31.54	31.54	624719
2021-11-23	31.70	31.88	31.61	31.85	831551
2021-11-24	31.63	31.80	31.61	31.78	575807
2021-11-26	30.94	30.94	30.56	30.66	1894046
2021-11-29	31.11	31.13	30.75	30.82	1531392
2021-11-30	30.85	30.95	30.53	30.79	1210598
2021-12-01	31.39	31.60	30.97	30.98	1930767
2021-12-02	31.42	31.72	31.42	31.64	1172112
2021-12-03	31.75	31.79	31.36	31.52	840632
2021-12-06	31.43	31.63	31.37	31.60	1137534
2021-12-07	31.87	32.03	31.86	30.87	597407
2021-12-08	30.85	30.96	30.83	30.92	655248
2021-12-09	30.82	30.85	30.74	30.79	525226
2021-12-10	30.79	30.83	30.71	30.83	613003
2021-12-13	30.53	30.55	30.21	30.22	2293388
2021-12-14	30.13	30.37	30.12	30.30	3674731
2021-12-15	30.21	30.41	30.01	30.39	1487055
2021-12-16	30.65	30.78	30.59	30.64	983949
2021-12-17	30.48	30.53	30.36	30.42	962365
2021-12-20	30.05	30.22	29.92	30.22	1710566
2021-12-21	30.36	30.50	30.35	30.50	917476
2021-12-22	30.52	30.72	30.49	30.71	700670
2021-12-23	30.82	30.98	30.79	30.93	583825
2021-12-27	30.99	31.17	30.98	31.17	593547
2021-12-28	31.17	31.21	31.10	31.11	488876
2021-12-29	31.04	31.07	30.90	30.94	673158
2021-12-30	30.94	31.13	30.94	31.11	679505
2021-12-31	31.03	31.20	30.99	30.99	795474
2022-01-03	31.21	31.31	31.12	31.29	1134039
2022-01-04	31.31	31.43	31.28	31.31	974603
2022-01-05	31.39	31.54	30.97	30.97	1421901
2022-01-06	31.03	31.22	31.00	31.09	1511232
2022-01-07	31.28	31.47	31.25	31.44	739412
2022-01-10	31.45	31.55	31.31	31.51	1175301
2022-01-11	31.65	32.03	31.65	32.03	1643013
2022-01-12	32.23	32.44	32.19	32.40	1485078
2022-01-13	32.32	32.37	32.16	32.17	987073
2022-01-14	31.95	32.19	31.95	32.18	1075130
2022-01-18	31.58	31.76	31.52	31.58	1212271
2022-01-19	32.09	32.13	31.96	32.04	1057180
2022-01-20	32.31	32.42	31.94	31.99	866647
2022-01-21	32.03	32.05	31.68	31.70	1416813
2022-01-24	31.21	31.25	30.63	31.25	2608904
2022-01-25	31.16	31.58	30.96	31.48	2194746
2022-01-26	31.64	31.74	31.17	31.25	2300699
2022-01-27	31.64	31.71	31.31	31.43	1466007
2022-01-28	31.47	31.50	31.20	31.50	1181396
2022-01-31	31.79	32.24	31.74	32.21	1570386
2022-02-01	32.26	32.34	32.08	32.34	1402107
2022-02-02	32.39	32.39	32.10	32.32	779476
2022-02-03	31.96	32.15	31.91	32.08	928656
2022-02-04	31.96	32.26	31.92	32.13	800059
2022-02-07	32.20	32.45	32.15	32.34	747851
2022-02-08	32.43	32.72	32.40	32.70	999515
2022-02-09	32.85	33.03	32.81	33.03	631735
2022-02-10	32.90	33.31	32.86	32.93	1714919
2022-02-11	33.00	33.15	32.55	32.59	1867670
2022-02-14	32.53	32.55	32.21	32.40	1338612
2022-02-15	32.69	32.89	32.62	32.89	736746
2022-02-16	32.92	33.32	32.91	33.20	730167
2022-02-17	32.87	32.88	32.61	32.68	831009
2022-02-18	32.62	32.62	32.40	32.44	800491
2022-02-22	31.82	32.07	31.67	31.96	1769726
2022-02-23	31.88	31.89	31.37	31.43	1497655
2022-02-24	29.50	30.17	29.33	30.12	7171899
2022-02-25	30.50	30.77	30.32	30.76	2198663
2022-02-28	29.52	29.92	29.40	29.85	3100456
2022-03-01	29.04	29.46	28.57	28.78	7795126
2022-03-02	28.87	29.00	28.48	28.79	4144220
2022-03-03	28.73	28.80	28.30	28.40	2969899
2022-03-04	28.01	28.14	27.92	28.06	2619428
2022-03-07	27.70	27.85	27.07	27.10	2718768
2022-03-08	27.29	27.44	27.06	27.20	2508441
2022-03-09	27.73	27.77	27.50	27.70	878187
2022-03-10	27.53	27.67	27.46	27.59	1911988
2022-03-11	27.79	27.79	27.25	27.25	1114742
2022-03-14	27.20	27.31	26.83	26.89	1083745
2022-03-15	26.50	26.74	26.40	26.69	1389397
2022-03-16	27.38	28.01	27.29	27.99	950763
2022-03-17	27.93	28.13	27.82	28.08	1265564
2022-03-18	28.00	28.48	27.94	28.42	830651
2022-03-21	28.18	28.25	28.05	28.20	1178649
2022-03-22	28.53	28.65	28.51	28.56	658097
2022-03-23	28.51	28.88	28.43	28.69	976851
2022-03-24	28.72	28.89	28.66	28.85	969523
2022-03-25	28.82	28.92	28.63	28.88	687190
2022-03-28	28.88	28.88	28.65	28.80	1395509
2022-03-29	29.18	29.22	28.98	29.08	1258225
2022-03-30	29.09	29.22	29.04	29.09	620812
2022-03-31	29.06	29.11	28.93	28.95	1061909
2022-04-01	29.38	29.44	29.23	29.39	737725
2022-04-04	29.64	29.72	29.58	29.71	508529
2022-04-05	29.61	29.61	29.22	29.23	428108
2022-04-06	29.25	29.28	28.98	29.13	613447
2022-04-07	28.92	29.09	28.80	29.00	851690
2022-04-08	29.06	29.24	29.03	29.14	523628
2022-04-11	28.98	29.03	28.85	28.89	1311941
2022-04-12	29.00	29.00	28.67	28.71	795018
2022-04-13	28.85	29.00	28.81	28.96	733940
2022-04-14	28.88	28.89	28.72	28.74	1037872
2022-04-18	28.67	28.82	28.58	28.75	1267274
2022-04-19	28.48	28.59	28.42	28.58	1664691
2022-04-20	28.56	28.59	28.43	28.55	1799218
2022-04-21	28.54	28.59	28.06	28.11	2013585
2022-04-22	28.14	28.21	27.79	27.79	1778167
2022-04-25	27.40	27.57	27.20	27.53	3985792
2022-04-26	27.34	27.34	26.96	26.96	2992793
2022-04-27	27.15	27.36	27.06	27.27	5904299
2022-04-28	27.54	27.75	27.33	27.71	4614663
2022-04-29	27.96	28.05	27.55	27.58	3014465
2022-05-02	27.38	27.51	27.12	27.41	2011935
2022-05-03	27.64	27.74	27.57	27.71	1577741
2022-05-04	27.57	28.12	27.45	28.08	1832296
2022-05-05	27.58	27.58	26.94	27.19	1360801
2022-05-06	26.99	27.12	26.78	26.98	2546269
2022-05-09	26.51	26.65	26.29	26.35	2993564
2022-05-10	26.59	26.59	26.19	26.37	1367578
2022-05-11	26.47	26.66	26.23	26.26	1423363
2022-05-12	26.05	26.29	25.88	26.12	1997377
2022-05-13	26.28	26.61	26.27	26.58	1352035
2022-05-16	26.50	26.74	26.49	26.65	1219170
2022-05-17	27.10	27.14	26.94	27.11	904934
2022-05-18	26.99	27.06	26.57	26.58	852374
2022-05-19	26.67	27.06	26.67	26.94	1293780
2022-05-20	27.18	27.25	26.81	27.12	1483474
2022-05-23	27.32	27.47	27.26	27.42	1356484
2022-05-24	27.15	27.21	26.89	27.15	1386063
2022-05-25	27.06	27.30	27.02	27.23	910320
2022-05-26	27.19	27.61	27.19	27.55	942424
2022-05-27	27.71	27.78	27.64	27.75	1214219
2022-05-31	28.30	28.37	27.92	27.92	1425942
2022-06-01	28.08	28.11	27.68	27.78	913929
2022-06-02	27.86	28.07	27.75	28.05	768172
2022-06-03	27.88	27.91	27.72	27.78	600986
2022-06-06	28.03	28.07	27.68	27.73	737556
2022-06-07	27.58	27.76	27.55	27.76	872704
2022-06-08	27.70	27.77	27.55	27.59	644065
2022-06-09	27.53	27.54	27.19	27.19	670716
2022-06-10	27.01	27.01	26.73	26.82	2225513
2022-06-13	26.25	26.41	26.02	26.12	4966829
2022-06-14	26.29	26.40	26.12	26.28	1526964
2022-06-15	26.42	26.79	26.31	26.67	1228796
2022-06-16	25.96	26.02	25.73	25.91	2696296
2022-06-17	26.07	26.07	25.69	25.83	967419
2022-06-21	26.24	26.32	26.17	25.94	2371426
2022-06-22	25.54	25.74	25.52	25.56	2290487
2022-06-23	25.63	25.74	25.42	25.60	2656583
2022-06-24	25.75	26.09	25.75	26.09	1547494
2022-06-27	26.19	26.25	26.11	26.17	1413962
2022-06-28	26.37	26.50	26.09	26.11	1035717
2022-06-29	26.19	26.20	26.00	26.09	955806
2022-06-30	25.75	25.97	25.61	25.93	997949
2022-07-01	25.63	25.76	25.47	25.75	943096
2022-07-05	25.20	25.37	25.04	25.36	2259584
2022-07-06	25.12	25.21	24.96	25.14	1189867
2022-07-07	25.47	25.72	25.47	25.64	779982
2022-07-08	25.60	25.72	25.49	25.61	831988
2022-07-11	25.18	25.25	25.04	25.12	2828521
2022-07-12	25.05	25.19	24.97	25.04	1119705
2022-07-13	24.68	25.04	24.68	24.89	1412115
2022-07-14	24.55	24.62	24.37	24.57	3292521
2022-07-15	24.52	24.74	24.36	24.73	1099372
2022-07-18	25.03	25.16	24.90	24.94	1540159
2022-07-19	25.17	25.30	25.14	25.24	517726
2022-07-20	25.15	25.22	25.05	25.13	921232
2022-07-21	25.13	25.30	25.08	25.29	646362
2022-07-22	25.32	25.37	25.08	25.15	1146392
2022-07-25	25.31	25.44	25.29	25.40	630820
2022-07-26	25.45	25.49	25.26	25.29	638753
2022-07-27	25.47	25.72	25.38	25.69	627805
2022-07-28	25.74	25.84	25.52	25.80	646283
2022-07-29	25.62	25.83	25.57	25.81	629056
2022-08-01	25.59	25.77	25.52	25.60	985990
2022-08-02	25.42	25.62	25.31	25.38	1062461
2022-08-03	25.40	25.53	25.29	25.49	929907
2022-08-04	25.63	25.72	25.58	25.68	584218
2022-08-05	25.54	25.78	25.54	25.77	694984
2022-08-08	25.90	26.01	25.88	25.94	1087856
2022-08-09	26.01	26.05	25.91	25.96	903037
2022-08-10	26.19	26.33	26.15	26.29	683197
2022-08-11	26.50	26.63	26.34	26.37	845677
2022-08-12	26.42	26.71	26.42	26.69	508183
2022-08-15	26.39	26.52	26.37	26.48	886744
2022-08-16	26.47	26.62	26.47	26.57	621509
2022-08-17	26.46	26.61	26.42	26.54	815999
2022-08-18	26.44	26.44	26.25	26.36	491947
2022-08-19	26.19	26.21	26.05	26.09	494220
2022-08-22	25.99	26.09	25.95	26.03	727964
2022-08-23	26.07	26.28	26.07	26.21	577982
2022-08-24	26.06	26.35	26.06	26.20	987059
2022-08-25	26.42	26.63	26.39	26.61	640487
2022-08-26	26.74	26.78	26.32	26.33	778837
2022-08-29	26.27	26.41	26.24	26.28	547847
2022-08-30	26.32	26.32	25.75	25.84	1259479
2022-08-31	25.98	26.03	25.83	25.85	723066
2022-09-01	25.75	25.80	25.55	25.77	552058
2022-09-02	25.78	25.90	25.61	25.66	548586
2022-09-06	25.70	25.71	25.51	25.58	563505
2022-09-07	25.43	25.70	25.36	25.69	675625
2022-09-08	25.51	25.62	25.44	25.60	4769151
2022-09-09	25.90	26.06	25.87	26.05	723641
2022-09-12	26.25	26.39	26.22	26.37	836652
2022-09-13	25.88	25.95	25.52	25.55	571972
2022-09-14	25.61	25.71	25.54	25.63	718927
2022-09-15	25.52	25.64	25.38	25.43	517123
2022-09-16	25.15	25.27	25.08	25.18	1041792
2022-09-19	25.01	25.34	25.01	25.33	2027944
2022-09-20	25.19	25.29	25.13	25.20	502709
2022-09-21	25.13	25.26	24.84	24.87	2042488
2022-09-22	24.94	25.01	24.80	24.91	1562649
2022-09-23	24.52	24.55	24.24	24.37	4590071
2022-09-26	24.07	24.17	23.85	23.90	5005644
2022-09-27	24.02	24.11	23.73	23.82	2600050
2022-09-28	23.65	23.94	23.58	23.89	3409708
2022-09-29	23.50	23.53	23.26	23.43	3011960
2022-09-30	23.44	23.62	23.40	23.44	1204983
2022-10-03	23.72	24.06	23.68	24.01	1919484
2022-10-04	24.42	24.63	24.39	24.56	858070
2022-10-05	24.51	24.67	24.40	24.63	1012836
2022-10-06	24.49	24.62	24.44	24.46	728140
2022-10-07	24.24	24.30	24.01	24.04	640453
2022-10-10	24.04	24.09	23.80	23.84	1059912
2022-10-11	23.63	23.81	23.47	23.50	1182246
2022-10-12	23.46	23.55	23.43	23.44	1308410
2022-10-13	23.05	23.75	22.99	23.62	1400259
2022-10-14	23.63	23.68	23.20	23.20	585329
2022-10-17	23.67	23.90	23.67	23.77	1140194
2022-10-18	23.92	23.95	23.59	23.78	972483
2022-10-19	23.56	23.72	23.50	23.58	807495
2022-10-20	23.77	24.03	23.74	23.77	1509469
2022-10-21	23.79	24.27	23.79	24.25	485095
2022-10-24	23.47	23.50	23.20	23.34	4176063
2022-10-25	23.32	23.56	23.29	23.50	4770507
2022-10-26	23.44	23.80	23.41	23.61	713227
2022-10-27	23.57	23.71	23.50	23.54	2227049
2022-10-28	23.31	23.47	23.25	23.44	3055223
2022-10-31	22.97	23.22	22.97	23.19	2210431
2022-11-01	23.58	23.63	23.39	23.51	852663
2022-11-02	23.51	23.77	23.29	23.29	1082758
2022-11-03	23.15	23.47	23.15	23.39	966771
2022-11-04	24.24	24.33	24.05	24.32	1075784
2022-11-07	24.43	24.47	24.25	24.25	685540
2022-11-08	24.28	24.51	24.22	24.40	585653
2022-11-09	24.28	24.37	24.02	24.05	491184
2022-11-10	24.53	24.63	24.39	24.59	668029
2022-11-11	24.99	25.21	24.96	25.12	441079
2022-11-14	25.21	25.36	25.14	25.18	711454
2022-11-15	25.73	25.79	25.41	25.55	967048
2022-11-16	25.34	25.37	25.11	25.15	776938
2022-11-17	24.78	25.22	24.78	25.22	750839
2022-11-18	25.09	25.10	24.96	25.01	753577
2022-11-21	24.90	24.96	24.81	24.91	973770
2022-11-22	24.96	25.15	24.96	25.05	566132
2022-11-23	25.17	25.36	25.17	25.34	355307
2022-11-25	25.48	25.52	25.41	25.44	189875
2022-11-28	25.27	25.49	25.23	25.23	547440
2022-11-29	25.73	25.84	25.69	25.74	463325
2022-11-30	26.19	26.37	26.02	26.37	509862
2022-12-01	26.29	26.34	26.10	26.13	429708
2022-12-02	25.99	26.28	25.98	26.20	573537
2022-12-05	26.24	26.29	25.91	25.97	557266
2022-12-06	26.08	26.15	25.95	24.85	438379
2022-12-07	24.68	24.84	24.68	24.71	526968
2022-12-08	24.81	24.98	24.81	24.84	725277
2022-12-09	24.92	24.99	24.77	24.77	563831
2022-12-12	24.76	24.77	24.54	24.77	642456
2022-12-13	25.11	25.15	24.83	24.88	1787869
2022-12-14	24.82	24.96	24.70	24.86	929717
2022-12-15	24.70	24.82	24.44	24.45	1290937
2022-12-16	24.54	24.63	24.45	24.51	1809587
2022-12-19	24.62	24.65	24.49	24.54	785293
2022-12-20	24.49	24.63	24.47	24.52	1024986
2022-12-21	24.57	24.75	24.51	24.75	789322
2022-12-22	24.68	24.68	24.38	24.57	572667
2022-12-23	24.62	24.73	24.56	24.67	819051
2022-12-27	24.82	25.13	24.78	24.99	713533
2022-12-28	24.92	24.97	24.67	24.67	780399
2022-12-29	24.95	25.08	24.93	25.01	619361
2022-12-30	24.92	25.01	24.71	24.78	732020
2023-01-03	24.98	25.14	24.87	24.92	631338
2023-01-04	25.21	25.52	25.12	25.51	746321
2023-01-05	25.25	25.45	25.25	25.40	795238
2023-01-06	25.60	25.90	25.49	25.88	635531
2023-01-09	26.03	26.13	25.96	25.96	591185
2023-01-10	26.01	26.16	25.93	26.12	397168
2023-01-11	26.14	26.31	26.10	26.30	562694
2023-01-12	26.32	26.54	26.17	26.47	1002056
2023-01-13	26.43	26.62	26.43	26.62	630374
2023-01-17	26.52	26.57	26.44	26.56	617075
2023-01-18	26.76	26.79	26.40	26.43	529601
2023-01-19	26.52	26.66	26.47	26.60	487881
2023-01-20	26.75	26.95	26.69	26.95	304633
2023-01-23	27.05	27.25	26.99	27.12	659855
2023-01-24	27.08	27.19	27.02	27.18	343823
2023-01-25	27.03	27.25	26.96	27.23	534951
2023-01-26	27.38	27.41	27.23	27.41	447011
2023-01-27	27.32	27.32	27.17	27.22	376755
2023-01-30	26.89	26.99	26.80	26.82	488594
2023-01-31	26.73	26.85	26.63	26.84	905884
2023-02-01	26.90	27.16	26.74	27.08	590664
2023-02-02	27.08	27.08	26.71	26.81	755712
2023-02-03	26.52	26.65	26.31	26.35	415137
2023-02-06	26.08	26.20	25.96	26.18	563912
2023-02-07	26.11	26.25	25.96	26.17	495185
2023-02-08	26.17	26.19	26.01	26.15	665803
2023-02-09	26.38	26.45	26.15	26.20	773999
2023-02-10	26.13	26.13	25.99	26.09	453149
2023-02-13	26.17	26.34	26.12	26.31	357286
2023-02-14	26.19	26.43	26.13	26.26	586158
2023-02-15	26.04	26.19	25.99	26.19	444776
2023-02-16	26.03	26.30	26.00	26.19	465086
2023-02-17	26.03	26.09	25.94	26.07	837996
2023-02-21	26.03	26.16	25.90	25.90	509401
2023-02-22	25.85	25.91	25.73	25.80	543137
2023-02-23	26.04	26.05	25.77	25.88	487854
2023-02-24	25.40	25.49	25.29	25.37	846779
2023-02-27	25.49	25.55	25.43	25.48	394856
2023-02-28	25.37	25.43	25.25	25.25	556057
2023-03-01	25.78	25.83	25.71	25.79	594325
2023-03-02	25.76	25.97	25.71	25.90	443311
2023-03-03	25.99	26.15	25.98	26.11	461217
2023-03-06	26.11	26.26	26.09	26.14	925551
2023-03-07	26.16	26.16	25.85	25.86	656041
2023-03-08	25.92	26.07	25.92	25.99	285449
2023-03-09	25.78	25.82	25.47	25.49	529191
2023-03-10	25.48	25.58	25.34	25.37	538743
2023-03-13	25.31	25.49	25.23	25.33	611177
2023-03-14	25.34	25.39	25.23	25.30	336777
2023-03-15	24.90	25.00	24.76	25.00	703375
2023-03-16	24.94	25.30	24.92	25.27	840540
2023-03-17	25.35	25.37	25.17	25.26	435968
2023-03-20	25.18	25.33	25.13	25.27	575677
2023-03-21	25.37	25.44	25.28	25.36	325517
2023-03-22	25.54	25.85	25.49	25.51	399323
2023-03-23	25.85	25.98	25.61	25.74	906058
2023-03-24	25.49	25.62	25.44	25.61	421652
2023-03-27	25.46	25.52	25.39	25.51	536254
2023-03-28	25.71	25.81	25.71	25.81	468594
2023-03-29	25.84	25.94	25.78	25.90	861714
2023-03-30	26.15	26.20	26.02	26.15	615937
2023-03-31	26.13	26.17	25.96	26.05	472907
2023-04-03	26.04	26.20	26.04	26.17	538943
2023-04-04	26.16	26.26	26.12	26.22	358520
2023-04-05	26.16	26.17	25.92	26.02	274505
2023-04-06	25.99	26.19	25.94	26.12	375601
2023-04-10	26.02	26.16	26.02	26.16	414815
2023-04-11	26.41	26.53	26.34	26.43	515776
2023-04-12	26.60	26.63	26.38	26.40	475466
2023-04-13	26.57	26.67	26.57	26.65	323985
2023-04-14	26.54	26.60	26.43	26.55	397147
2023-04-17	26.71	26.74	26.58	26.71	809795
2023-04-18	26.71	26.76	26.62	26.69	453778
2023-04-19	26.41	26.45	26.32	26.37	339788
2023-04-20	26.36	26.50	26.30	26.30	328431
2023-04-21	26.18	26.20	26.05	26.15	578310
2023-04-24	26.13	26.20	26.10	26.17	575465
2023-04-25	25.95	25.95	25.79	25.81	496954
2023-04-26	26.07	26.08	25.89	25.93	474797
2023-04-27	26.09	26.30	26.06	26.27	474977
2023-04-28	26.30	26.41	26.26	26.39	359843
2023-05-01	26.35	26.48	26.30	26.31	438335
2023-05-02	26.23	26.25	25.97	26.05	777636
2023-05-03	26.05	26.16	26.00	26.02	474294
2023-05-04	26.41	26.44	26.29	26.38	439415
2023-05-05	26.49	26.75	26.46	26.71	243133
2023-05-08	27.00	27.05	26.92	26.95	343538
2023-05-09	26.77	26.89	26.74	26.87	328100
2023-05-10	26.79	26.79	26.62	26.76	390509
2023-05-11	26.51	26.61	26.40	26.59	425690
2023-05-12	26.41	26.41	26.28	26.34	315338
2023-05-15	26.53	26.75	26.48	26.74	424071
2023-05-16	26.57	26.62	26.51	26.52	302119
2023-05-17	26.45	26.58	26.41	26.53	329168
2023-05-18	26.51	26.52	26.38	26.49	356019
2023-05-19	26.48	26.49	26.39	26.44	340342
2023-05-22	26.53	26.62	26.48	26.49	327195
2023-05-23	26.27	26.31	26.10	26.10	495974
2023-05-24	26.06	26.06	25.89	25.93	495698
2023-05-25	25.96	25.96	25.76	25.80	457749
2023-05-26	26.04	26.23	26.02	26.21	600155
2023-05-30	26.08	26.14	25.88	25.92	592728
2023-05-31	25.74	25.74	25.53	25.72	566658
2023-06-01	25.73	26.11	25.73	26.10	505069
2023-06-02	26.51	26.60	26.50	26.57	593191
2023-06-05	26.52	26.60	26.48	26.57	348574
2023-06-06	26.57	26.89	26.56	26.86	358105
2023-06-07	26.92	27.03	26.79	26.82	399531
2023-06-08	26.94	27.09	26.94	27.07	357979
2023-06-09	27.14	27.28	27.06	27.18	356214
2023-06-12	27.17	27.21	27.12	27.20	269217
2023-06-13	27.35	27.43	27.29	27.36	539539
2023-06-14	27.35	27.59	27.35	27.58	573593
2023-06-15	27.65	27.77	27.63	27.75	501930
2023-06-16	27.73	27.73	27.60	27.64	445067
2023-06-20	27.38	27.38	27.14	26.91	523094
2023-06-21	26.93	27.07	26.87	27.04	448057
2023-06-22	26.84	26.92	26.80	26.88	336528
2023-06-23	26.55	26.56	26.44	26.51	387104
2023-06-26	26.60	26.69	26.56	26.62	494993
2023-06-27	26.80	26.83	26.72	26.82	1267052
2023-06-28	26.66	26.73	26.61	26.69	827885
2023-06-29	26.52	26.61	26.52	26.59	470017
2023-06-30	26.80	26.89	26.77	26.77	340992
2023-07-03	27.07	27.20	27.07	27.09	361875
2023-07-05	26.91	26.92	26.84	26.85	376309
2023-07-06	26.49	26.50	26.22	26.31	978776
2023-07-07	26.43	26.73	26.43	26.59	511925
2023-07-10	26.44	26.56	26.42	26.54	350016
2023-07-11	26.65	26.77	26.56	26.71	1060419
2023-07-12	27.12	27.28	27.12	27.24	1846131
2023-07-13	27.39	27.60	27.35	27.58	1055870
2023-07-14	27.55	27.55	27.42	27.43	392391
2023-07-17	27.32	27.47	27.19	27.45	494720
2023-07-18	27.31	27.40	27.24	27.32	415542
2023-07-19	27.33	27.39	27.18	27.25	585502
2023-07-20	27.23	27.26	27.10	27.15	302468
2023-07-21	27.28	27.32	27.20	27.20	571998
2023-07-24	27.28	27.66	27.24	27.57	928885
2023-07-25	27.94	27.99	27.88	27.91	550172
2023-07-26	27.77	28.09	27.77	28.03	395142
2023-07-27	28.02	28.02	27.67	27.68	432571
2023-07-28	28.18	28.32	28.17	28.31	352255
2023-07-31	28.20	28.37	28.16	28.35	481756
2023-08-01	28.05	28.06	27.86	27.88	392665
2023-08-02	27.47	27.47	27.20	27.27	771129
2023-08-03	27.25	27.36	27.18	27.27	408764
2023-08-04	27.38	27.53	27.25	27.29	341780
2023-08-07	27.38	27.38	27.21	27.32	293605
2023-08-08	26.97	27.07	26.84	27.06	406703
2023-08-09	27.19	27.20	27.01	27.13	356888
2023-08-10	27.22	27.41	27.07	27.10	359904
2023-08-11	26.88	26.94	26.75	26.83	392205
2023-08-14	26.50	26.66	26.41	26.60	422090
2023-08-15	26.52	26.54	26.34	26.37	455396
2023-08-16	26.30	26.44	26.23	26.23	656277
2023-08-17	26.52	26.52	26.26	26.27	533435
2023-08-18	26.04	26.16	26.00	26.13	1463203
2023-08-21	26.03	26.13	25.96	26.10	795098
2023-08-22	26.25	26.26	26.08	26.16	577577
2023-08-23	26.38	26.65	26.34	26.61	458265
2023-08-24	26.56	26.63	26.40	26.43	627220
2023-08-25	26.46	26.48	26.24	26.43	697398
2023-08-28	26.59	26.73	26.57	26.71	540962
2023-08-29	26.79	27.05	26.74	27.04	393741
2023-08-30	26.92	27.00	26.89	26.93	474493
2023-08-31	26.79	26.79	26.57	26.57	536320
2023-09-01	26.93	27.00	26.82	26.87	410953
2023-09-05	26.85	26.87	26.75	26.81	390215
2023-09-06	26.82	26.96	26.72	26.76	359008
2023-09-07	26.54	26.55	26.44	26.47	512456
2023-09-08	26.56	26.61	26.50	26.54	301708
2023-09-11	26.72	26.76	26.65	26.75	423750
2023-09-12	26.51	26.73	26.51	26.66	359547
2023-09-13	26.62	26.73	26.60	26.66	322752
2023-09-14	26.83	26.98	26.82	26.93	266943
2023-09-15	26.87	26.89	26.75	26.79	547474
2023-09-18	26.70	26.75	26.62	26.73	428807
2023-09-19	26.73	26.75	26.65	26.69	451747
2023-09-20	26.78	26.92	26.68	26.69	207675
2023-09-21	26.34	26.38	26.25	26.26	598869
2023-09-22	26.67	26.69	26.54	26.57	710472
2023-09-25	26.33	26.41	26.31	26.39	522092
2023-09-26	26.17	26.22	26.03	26.05	638576
2023-09-27	26.14	26.19	25.96	26.07	760597
2023-09-28	25.99	26.19	25.96	26.17	628042
2023-09-29	26.42	26.44	26.19	26.22	1811860
2023-10-02	26.21	26.23	26.01	26.09	665714
2023-10-03	25.77	25.81	25.55	25.60	1132296
2023-10-04	25.60	25.60	25.41	25.49	898082
2023-10-05	25.56	25.63	25.44	25.61	511709
2023-10-06	25.63	26.04	25.58	25.97	653901
2023-10-09	25.73	25.95	25.67	25.92	351376
2023-10-10	26.13	26.36	26.10	26.33	626969
2023-10-11	26.41	26.47	26.31	26.42	2310114
2023-10-12	26.49	26.49	26.11	26.21	469450
2023-10-13	26.24	26.31	26.10	26.14	504214
2023-10-16	26.21	26.41	26.15	26.37	427738
2023-10-17	26.14	26.41	26.14	26.30	383797
2023-10-18	26.05	26.05	25.85	25.88	717626
2023-10-19	25.78	25.91	25.70	25.73	540334
2023-10-20	25.52	25.57	25.41	25.41	1184023
2023-10-23	25.25	25.42	25.15	25.33	1165973
2023-10-24	25.36	25.64	25.36	25.59	467807
2023-10-25	25.41	25.46	25.30	25.37	530821
2023-10-26	25.26	25.42	25.24	25.36	896121
2023-10-27	25.61	25.61	25.29	25.34	662258
2023-10-30	25.56	25.57	25.31	25.40	559475
2023-10-31	25.24	25.33	25.13	25.33	783424
2023-11-01	25.30	25.59	25.30	25.57	694699
2023-11-02	25.89	26.02	25.86	26.00	495796
2023-11-03	26.18	26.44	26.16	26.38	469115
2023-11-06	26.43	26.47	26.34	26.38	358314
2023-11-07	26.26	26.32	26.13	26.29	308914
2023-11-08	26.20	26.28	26.12	26.14	324354
2023-11-09	26.17	26.26	25.94	25.97	374750
2023-11-10	25.98	26.15	25.95	26.14	360949
2023-11-13	26.09	26.30	26.07	26.18	388697
2023-11-14	26.62	26.93	26.62	26.92	406581
2023-11-15	27.03	27.24	27.03	27.10	447435
2023-11-16	26.82	26.95	26.74	26.84	478557
2023-11-17	26.84	26.93	26.83	26.87	409138
2023-11-20	27.02	27.23	27.02	27.18	421616
2023-11-21	27.15	27.19	27.01	27.05	342243
2023-11-22	27.03	27.08	26.90	26.96	610289
2023-11-24	27.00	27.15	27.00	27.11	198280
2023-11-27	26.98	27.02	26.92	26.97	287556
2023-11-28	27.02	27.19	27.00	27.16	841219
2023-11-29	26.96	27.09	26.94	26.94	640675
2023-11-30	27.00	27.01	26.86	27.00	652945
2023-12-01	26.90	27.16	26.82	27.15	550607
2023-12-04	26.99	27.04	26.84	26.87	365429
2023-12-05	26.67	26.75	26.60	25.69	434786
2023-12-06	25.82	25.87	25.66	25.66	614100
2023-12-07	25.71	25.77	25.67	25.74	437896
2023-12-08	25.57	25.70	25.53	25.63	541349
2023-12-11	25.60	25.72	25.56	25.70	602845
2023-12-12	25.60	25.70	25.52	25.69	4843987
2023-12-13	25.60	26.01	25.48	25.99	458905
2023-12-14	26.15	26.43	26.15	26.38	682858
2023-12-15	26.37	26.43	26.25	26.26	465264
2023-12-18	26.26	26.29	26.16	26.26	496248
2023-12-19	26.31	26.51	26.31	26.46	579982
2023-12-20	26.29	26.35	26.02	26.02	581203
2023-12-21	26.38	26.58	26.38	26.55	584534
2023-12-22	26.47	26.58	26.46	26.53	763957
2023-12-26	26.71	26.80	26.71	26.76	365886
2023-12-27	26.81	26.95	26.77	26.94	406607
2023-12-28	27.11	27.23	27.09	27.12	641717
2023-12-29	27.03	27.22	27.03	27.14	535106
2024-01-02	26.82	26.90	26.70	26.74	818661
2024-01-03	26.56	26.77	26.55	26.70	635994
2024-01-04	26.65	26.73	26.58	26.61	545302
2024-01-05	26.66	26.85	26.65	26.70	505688
2024-01-08	26.48	26.71	26.44	26.69	663487
2024-01-09	26.40	26.40	26.31	26.34	603790
2024-01-10	26.29	26.29	26.20	26.24	668945
2024-01-11	26.37	26.44	26.18	26.37	661298
2024-01-12	26.60	26.70	26.51	26.53	982358
2024-01-16	26.16	26.16	25.91	25.92	1288273
2024-01-17	25.50	25.61	25.44	25.58	1386902
2024-01-18	25.68	25.76	25.63	25.73	972950
2024-01-19	25.81	25.99	25.71	25.96	921343
2024-01-22	25.68	25.81	25.62	25.73	785720
2024-01-23	25.83	26.01	25.83	26.00	826943
2024-01-24	26.54	26.60	26.39	26.41	685585
2024-01-25	26.66	26.69	26.51	26.58	593889
2024-01-26	26.61	26.72	26.57	26.69	691399
2024-01-29	26.79	26.80	26.59	26.73	618732
2024-01-30	26.50	26.56	26.40	26.55	589862
2024-01-31	26.46	26.68	26.39	26.44	574062
2024-02-01	26.52	26.62	26.47	26.59	621399
2024-02-02	26.44	26.49	26.35	26.44	573554
2024-02-05	26.43	26.64	26.41	26.57	1096835
2024-02-06	26.99	27.30	26.97	27.28	630632
2024-02-07	27.06	27.19	27.04	27.12	579534
2024-02-08	27.01	27.02	26.86	26.88	475611
2024-02-09	26.81	26.95	26.73	26.91	872610
2024-02-12	26.90	27.22	26.90	27.09	653599
2024-02-13	26.72	26.86	26.46	26.55	581956
2024-02-14	26.89	26.98	26.85	26.95	558969
2024-02-15	26.96	27.12	26.96	27.10	443202
2024-02-16	27.20	27.36	27.20	27.27	562779
2024-02-20	27.43	27.52	27.33	27.39	694002
2024-02-21	27.47	27.55	27.41	27.50	593723
2024-02-22	27.68	27.74	27.61	27.71	538515
2024-02-23	27.69	27.70	27.57	27.64	292084
2024-02-26	27.49	27.57	27.46	27.47	497914
2024-02-27	27.60	27.63	27.55	27.58	378598
2024-02-28	27.32	27.32	27.06	27.08	465259
2024-02-29	27.16	27.20	27.02	27.06	543354
2024-03-01	27.24	27.44	27.21	27.40	739889
2024-03-04	27.41	27.41	27.30	27.32	629355
2024-03-05	27.20	27.31	27.11	27.14	583031
2024-03-06	27.49	27.63	27.49	27.53	584549
2024-03-07	27.57	27.65	27.51	27.63	700735
2024-03-08	27.53	27.62	27.48	27.51	618785
2024-03-11	27.50	27.63	27.50	27.56	1471096
2024-03-12	27.80	27.86	27.70	27.83	588136
2024-03-13	27.72	27.77	27.69	27.71	759448
2024-03-14	27.72	27.76	27.53	27.60	639495
2024-03-15	27.56	27.63	27.50	27.51	448059
2024-03-18	27.66	27.66	27.49	27.53	374320
2024-03-19	27.40	27.50	27.34	27.42	398150
2024-03-20	27.39	27.73	27.39	27.70	530618
2024-03-21	27.86	27.92	27.76	27.76	357931
2024-03-22	27.64	27.64	27.52	27.55	451168
2024-03-25	27.59	27.66	27.59	27.62	475525
2024-03-26	27.60	27.63	27.52	27.53	724531
2024-03-27	27.52	27.65	27.51	27.64	726768
2024-03-28	27.68	27.83	27.68	27.76	525814
2024-04-01	27.86	27.97	27.73	27.79	517871
2024-04-02	28.00	28.14	27.98	28.04	439756
2024-04-03	27.94	28.13	27.90	28.07	497412
2024-04-04	28.26	28.38	27.97	27.99	662102
2024-04-05	27.89	28.03	27.84	27.96	438331
2024-04-08	28.14	28.29	28.14	28.23	628617
2024-04-09	28.45	28.53	28.38	28.48	456170
2024-04-10	28.20	28.27	28.09	28.17	614852
2024-04-11	28.24	28.32	28.12	28.27	745249
2024-04-12	28.06	28.06	27.60	27.66	489173
2024-04-15	27.87	27.87	27.55	27.59	485037
2024-04-16	27.24	27.31	27.12	27.20	640504
2024-04-17	27.40	27.42	27.21	27.23	3317035
2024-04-18	27.34	27.49	27.29	27.36	720678
2024-04-19	27.29	27.43	27.29	27.38	407422
2024-04-22	27.34	27.59	27.29	27.57	502025
2024-04-23	27.52	27.73	27.48	27.70	552102
2024-04-24	27.86	27.89	27.75	27.85	320515
2024-04-25	27.69	28.04	27.69	28.00	280202
2024-04-26	28.24	28.37	28.24	28.33	443847
2024-04-29	28.51	28.73	28.51	28.71	332368
2024-04-30	28.45	28.48	28.28	28.29	384093
2024-05-01	28.28	28.59	28.28	28.29	431353
2024-05-02	28.68	29.01	28.58	28.96	510758
2024-05-03	29.18	29.23	29.02	29.21	447047
2024-05-06	29.23	29.31	29.23	29.27	415535
2024-05-07	29.16	29.26	29.16	29.19	302512
2024-05-08	29.00	29.21	29.00	29.18	408397
2024-05-09	29.24	29.42	29.20	29.41	318928
2024-05-10	29.83	29.88	29.67	29.69	301551
2024-05-13	29.78	30.03	29.78	29.91	491232
2024-05-14	29.87	29.95	29.86	29.93	343779
2024-05-15	30.04	30.18	29.93	30.15	411028
2024-05-16	30.37	30.48	30.31	30.42	257456
2024-05-17	30.54	30.72	30.52	30.70	339586
2024-05-20	30.54	30.63	30.49	30.56	239532
2024-05-21	30.49	30.51	30.38	30.47	277731
2024-05-22	30.49	30.49	30.27	30.31	519438
2024-05-23	30.39	30.39	29.98	30.02	387511
2024-05-24	30.17	30.22	30.10	30.15	344588
2024-05-28	30.28	30.35	30.15	30.20	335552
2024-05-29	29.82	29.84	29.71	29.75	380911
2024-05-30	29.61	29.75	29.53	29.68	365643
2024-05-31	29.40	29.40	29.17	29.36	505312
2024-06-03	29.68	29.77	29.47	29.61	482222
2024-06-04	29.14	29.17	28.96	29.10	458540
2024-06-05	29.29	29.45	29.23	29.42	513956
2024-06-06	29.54	29.57	29.42	29.51	1311629
2024-06-07	29.42	29.49	29.20	29.20	598335
2024-06-10	29.21	29.43	29.18	29.37	803525
2024-06-11	29.22	29.23	29.09	29.22	506847
2024-06-12	29.51	29.54	29.32	29.36	715408
2024-06-13	29.37	29.43	29.19	29.29	471125
2024-06-14	29.32	29.40	29.25	29.39	621904
2024-06-17	29.33	29.54	29.33	29.50	713831
2024-06-18	29.64	29.83	29.62	29.80	564288
2024-06-20	30.06	30.16	29.83	30.02	1465417
2024-06-21	29.93	29.99	29.89	29.89	672179
2024-06-24	29.91	30.11	29.91	29.92	720979
2024-06-25	29.86	29.86	29.69	29.56	425762
2024-06-26	29.46	29.47	29.36	29.44	385281
2024-06-27	29.48	29.50	29.37	29.42	720071
2024-06-28	29.68	29.69	29.50	29.57	669319
2024-07-01	29.81	29.81	29.59	29.61	782667
2024-07-02	29.59	29.78	29.59	29.76	668737
2024-07-03	29.92	30.21	29.92	30.19	519562
2024-07-05	30.15	30.20	29.99	30.17	796945
2024-07-08	30.23	30.30	30.20	30.25	570742
2024-07-09	30.21	30.35	30.17	30.33	510694
2024-07-10	30.35	30.39	30.28	30.38	423642
2024-07-11	30.69	30.78	30.58	30.66	381833
2024-07-12	30.80	30.84	30.73	30.76	369758
2024-07-15	30.59	30.61	30.44	30.45	431095
2024-07-16	30.40	30.56	30.37	30.56	470241
2024-07-17	30.24	30.27	30.10	30.12	530107
2024-07-18	30.13	30.15	29.76	29.79	430294
2024-07-19	29.65	29.69	29.48	29.49	486988
2024-07-22	29.62	29.69	29.53	29.68	627293
2024-07-23	29.49	29.55	29.36	29.44	683107
2024-07-24	29.37	29.48	29.20	29.20	628484
2024-07-25	29.01	29.26	29.01	29.10	590397
2024-07-26	29.28	29.36	29.19	29.31	397071
2024-07-29	29.32	29.32	29.10	29.23	337369
2024-07-30	29.20	29.26	29.08	29.15	311231
2024-07-31	29.62	29.72	29.57	29.63	636965
2024-08-01	29.58	29.63	29.09	29.15	501613
2024-08-02	28.82	28.86	28.66	28.82	608181
2024-08-05	27.46	28.14	27.32	28.02	1480356
2024-08-06	27.85	28.30	27.85	28.09	1424252
2024-08-07	28.70	28.73	28.30	28.31	671717
2024-08-08	28.66	28.94	28.64	28.92	295198
2024-08-09	28.98	29.11	28.90	29.07	324353
2024-08-12	29.23	29.37	29.21	29.26	481839
2024-08-13	29.36	29.61	29.36	29.59	218443
2024-08-14	29.59	29.61	29.39	29.47	450994
2024-08-15	29.67	29.84	29.61	29.79	341448
2024-08-16	29.89	30.09	29.88	30.08	399943
2024-08-19	30.30	30.53	30.30	30.49	318007
2024-08-20	30.27	30.33	30.08	30.12	506159
2024-08-21	30.10	30.25	30.10	30.21	294478
2024-08-22	30.05	30.05	29.78	29.82	339296
2024-08-23	30.12	30.41	30.09	30.36	437683
2024-08-26	30.23	30.41	30.23	30.32	504235
2024-08-27	30.37	30.47	30.35	30.45	304901
2024-08-28	30.30	30.35	30.15	30.23	284845
2024-08-29	30.20	30.30	30.17	30.17	376648
2024-08-30	30.19	30.22	30.00	30.12	1177494
2024-09-03	29.79	29.82	29.49	29.52	419444
2024-09-04	29.42	29.66	29.42	29.51	373359
2024-09-05	29.52	29.64	29.49	29.54	534356
2024-09-06	29.60	29.61	29.05	29.09	370652
2024-09-09	29.08	29.22	29.07	29.14	369037
2024-09-10	29.07	29.07	28.82	29.01	474096
2024-09-11	28.93	29.14	28.69	29.11	656136
2024-09-12	29.17	29.40	29.12	29.38	619928
2024-09-13	29.53	29.63	29.51	29.54	351440
2024-09-16	29.71	29.73	29.61	29.71	444089
2024-09-17	29.77	29.90	29.68	29.78	517389
2024-09-18	29.79	29.99	29.61	29.65	467486
2024-09-19	30.19	30.31	30.02	30.27	292777
2024-09-20	30.27	30.29	30.12	30.15	255630
2024-09-23	30.35	30.58	30.35	30.49	369219
2024-09-24	31.41	31.93	31.41	31.87	787123
2024-09-25	31.81	31.81	31.54	31.54	669790
2024-09-26	32.61	32.81	32.42	32.68	1357263
2024-09-27	32.82	32.86	32.60	32.63	882720
2024-09-30	32.64	32.64	32.22	32.27	764881
2024-10-01	32.40	32.61	32.16	32.59	841299
2024-10-02	33.50	33.63	33.28	33.63	603085
2024-10-03	32.85	33.14	32.75	33.01	461660
2024-10-04	33.32	33.46	33.21	33.44	599974
2024-10-07	33.77	34.00	33.58	33.95	915572
2024-10-08	32.50	32.62	32.10	32.49	1054838
2024-10-09	31.78	32.18	31.73	32.08	557198
2024-10-10	32.29	32.42	32.02	32.32	484121
2024-10-11	32.09	32.58	32.09	32.53	455817
2024-10-14	32.38	32.65	32.25	32.44	371033
2024-10-15	32.12	32.12	31.63	31.69	567927
2024-10-16	32.08	32.24	32.05	32.13	429559
2024-10-17	31.92	31.96	31.75	31.93	540518
2024-10-18	32.46	32.47	32.26	32.27	351536
2024-10-21	32.07	32.14	31.86	32.04	425377
2024-10-22	32.05	32.17	31.99	32.09	345859
2024-10-23	31.93	31.97	31.68	31.80	266578
2024-10-24	31.82	31.87	31.66	31.85	266777
2024-10-25	31.98	32.04	31.77	31.81	470074
2024-10-28	31.85	32.04	31.85	31.97	623429
2024-10-29	31.95	31.95	31.73	31.76	343945
2024-10-30	31.45	31.56	31.35	31.42	831426
2024-10-31	31.41	31.41	31.18	31.38	450966
2024-11-01	31.76	31.76	31.41	31.42	551860
2024-11-04	31.68	31.79	31.55	31.55	729213
2024-11-05	31.98	32.07	31.89	32.03	352437
2024-11-06	31.34	31.73	31.28	31.61	511938
2024-11-07	32.40	32.63	32.34	32.54	627026
2024-11-08	31.85	31.91	31.43	31.61	564110
2024-11-11	31.42	31.45	31.27	31.35	517873
2024-11-12	30.88	30.94	30.67	30.78	825802
2024-11-13	30.89	30.91	30.65	30.72	1130354
2024-11-14	30.59	30.67	30.45	30.46	750885
2024-11-15	30.51	30.58	30.42	30.47	760749
2024-11-18	30.73	30.91	30.72	30.91	1483027
2024-11-19	30.70	30.85	30.70	30.82	580094
2024-11-20	30.71	30.76	30.60	30.76	421046
2024-11-21	30.66	30.74	30.58	30.70	539512
2024-11-22	30.53	30.64	30.53	30.60	2149093
2024-11-25	30.68	30.74	30.54	30.65	830307
2024-11-26	30.60	30.60	30.40	30.44	520907
2024-11-27	30.54	30.62	30.31	30.39	807672
2024-11-29	30.08	30.56	30.06	30.53	570798
2024-12-02	30.49	30.63	30.39	30.55	541071
2024-12-03	30.62	30.78	30.58	30.76	926164
2024-12-04	30.87	30.87	30.74	30.79	477519
2024-12-05	30.92	31.02	30.92	30.96	361996
2024-12-06	31.10	31.15	30.93	30.93	457082
2024-12-09	31.88	32.21	31.88	31.97	996148
2024-12-10	31.40	31.48	31.26	31.26	679069
2024-12-11	31.32	31.33	31.10	31.31	392493
2024-12-12	31.18	31.22	31.01	29.88	561456
2024-12-13	29.90	29.91	29.72	29.80	884480
2024-12-16	29.77	29.77	29.49	29.56	1043823
2024-12-17	29.39	29.63	29.35	29.57	1030059
2024-12-18	29.50	29.60	28.82	28.89	2700091
2024-12-19	29.10	29.18	28.95	28.95	1557099
2024-12-20	28.93	29.27	28.91	29.10	1376529
2024-12-23	29.18	29.36	29.10	29.34	1864369
2024-12-24	29.43	29.53	29.38	29.50	317143
2024-12-26	29.33	29.55	29.33	29.46	1157054
2024-12-27	29.30	29.37	29.22	29.33	624496
2024-12-30	29.19	29.19	29.02	29.08	639124
2024-12-31	29.07	29.15	29.00	29.05	607267
2025-01-02	28.90	29.03	28.84	28.88	855469
2025-01-03	29.02	29.05	28.92	28.98	681809
2025-01-06	29.05	29.36	29.05	29.05	718644
2025-01-07	29.17	29.21	28.88	28.90	676046
2025-01-08	28.71	28.80	28.64	28.80	873226
2025-01-10	28.33	28.33	28.17	28.17	1343011
2025-01-13	27.97	28.12	27.97	28.11	1042849
2025-01-14	28.40	28.45	28.32	28.39	1309485
2025-01-15	28.71	28.80	28.63	28.75	818940
2025-01-16	28.76	28.79	28.66	28.66	622102
2025-01-17	28.81	29.16	28.80	28.96	598138
2025-01-21	29.20	29.28	29.07	29.26	985490
2025-01-22	29.29	29.32	29.18	29.20	856338
2025-01-23	29.29	29.40	29.22	29.38	1196214
2025-01-24	29.59	29.65	29.46	29.58	765647
2025-01-27	29.28	29.38	29.27	29.36	828099
2025-01-28	29.35	29.52	29.18	29.49	688461
2025-01-29	29.57	29.69	29.43	29.47	733604
2025-01-30	29.57	30.08	29.57	29.92	882004
2025-01-31	29.95	30.02	29.57	29.57	712627
2025-02-03	29.19	29.64	29.19	29.46	1908798
2025-02-04	29.71	29.95	29.66	29.83	1038379
2025-02-05	29.66	29.75	29.63	29.67	442423
2025-02-06	29.77	29.85	29.75	29.85	444500
2025-02-07	30.05	30.18	29.78	29.79	827864
2025-02-10	30.12	30.19	30.05	30.19	441790
2025-02-11	30.11	30.22	30.04	30.13	480980
2025-02-12	30.24	30.52	30.18	30.42	518921
2025-02-13	30.12	30.55	30.12	30.53	705769
2025-02-14	30.77	30.89	30.70	30.89	537992
2025-02-18	31.09	31.14	31.00	31.08	599478
2025-02-19	31.00	31.03	30.91	31.00	1045588
2025-02-20	31.22	31.45	31.12	31.28	622420
2025-02-21	31.40	31.54	31.12	31.23	678783
2025-02-24	31.08	31.09	30.77	30.80	1626018
2025-02-25	30.90	30.92	30.76	30.86	495372
2025-02-26	31.19	31.35	31.07	31.13	417004
2025-02-27	30.95	30.95	30.61	30.62	445514
2025-02-28	30.23	30.34	30.03	30.29	930583
2025-03-03	30.49	30.58	29.99	30.12	944059
2025-03-04	30.17	30.53	29.98	30.29	841509
2025-03-05	30.79	31.25	30.74	31.18	1079833
2025-03-06	31.23	31.35	31.04	31.12	884871
2025-03-07	31.19	31.31	30.97	31.22	581326
2025-03-10	30.79	30.87	30.35	30.56	741942
2025-03-11	30.75	30.89	30.54	30.79	708582

Explore More About FNDE

Coins representing dividend payouts and trends

FNDE Dividend History

Discover Schwab Fundamental Emerging'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

FNDE Stock Split History

Discover Schwab Fundamental Emerging'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

FNDE Historical Prices

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

Web Analytics