Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Schwab Fundamental International (FNDF) Historical Prices: Free Download & Interactive Data Table 2025

FNDF Historical Prices

Summary

Key Stock Metrics

31.92

(April 8, 2025)

52-Week Low

43.35

(September 17, 2025)

52-Week High

43.35

(September 17, 2025)

All-Time High

42.79

(September 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-08-15	25.15	27.32	24.91	25.12	26629
2013-08-16	25.56	25.56	25.21	25.28	27688
2013-08-19	25.25	25.25	25.00	25.00	14196
2013-08-20	24.96	24.99	24.87	24.97	15407
2013-08-21	25.09	25.09	24.70	24.80	21721
2013-08-22	24.91	25.22	24.90	24.98	6950
2013-08-23	25.08	25.25	25.00	25.21	50129
2013-08-26	25.02	25.03	24.96	25.03	16524
2013-08-27	24.70	24.75	24.45	24.48	15848
2013-08-28	24.45	24.62	24.42	24.51	28448
2013-08-29	24.49	24.59	24.42	24.43	23742
2013-08-30	24.41	24.55	24.21	24.21	8987
2013-09-03	24.79	24.79	24.63	24.67	17278
2013-09-04	24.68	24.96	24.68	24.84	19963
2013-09-05	24.92	25.06	24.87	24.87	25709
2013-09-06	25.35	25.35	25.00	25.00	21166
2013-09-09	25.23	25.40	25.23	25.38	26903
2013-09-10	25.65	25.68	25.59	25.68	18579
2013-09-11	25.68	25.98	25.64	25.72	26440
2013-09-12	25.76	25.79	25.65	25.67	17683
2013-09-13	26.02	26.02	25.67	25.73	41455
2013-09-16	26.12	26.12	26.00	26.02	11421
2013-09-17	26.97	26.97	25.95	26.00	13499
2013-09-18	26.03	27.00	25.95	26.84	98887
2013-09-19	27.06	27.06	26.55	26.66	36539
2013-09-20	26.68	26.69	26.39	26.39	20748
2013-09-23	26.32	26.37	26.22	26.37	10946
2013-09-24	26.49	26.49	26.30	26.36	28130
2013-09-25	26.50	26.50	26.31	26.42	14385
2013-09-26	26.57	27.05	26.36	26.55	37172
2013-09-27	26.37	26.48	26.32	26.47	12853
2013-09-30	26.71	26.71	26.14	26.23	9730
2013-10-01	26.39	26.46	26.28	26.45	54300
2013-10-02	26.32	26.45	26.25	26.45	31930
2013-10-03	26.47	26.47	26.25	26.36	28725
2013-10-04	26.24	26.39	26.20	26.39	10971
2013-10-07	26.04	26.29	26.04	26.20	13659
2013-10-08	26.32	26.32	25.97	25.98	15375
2013-10-09	26.18	26.18	25.94	26.10	18582
2013-10-10	26.47	26.68	26.39	26.66	63581
2013-10-11	26.69	26.69	26.52	26.67	20506
2013-10-14	26.73	26.80	26.58	26.76	24460
2013-10-15	27.13	27.13	26.68	26.68	20290
2013-10-16	26.97	26.97	26.78	26.94	55206
2013-10-17	27.10	27.27	27.02	27.27	58669
2013-10-18	27.73	27.73	27.27	27.40	41450
2013-10-21	27.93	27.93	27.30	27.39	67363
2013-10-22	27.58	27.67	27.48	27.63	22473
2013-10-23	27.43	27.43	27.27	27.34	60450
2013-10-24	27.44	27.57	27.43	27.56	17667
2013-10-25	27.53	27.53	27.37	27.42	32452
2013-10-28	27.50	27.50	27.25	27.34	34419
2013-10-29	27.66	27.66	27.45	27.50	29875
2013-10-30	27.72	27.72	27.38	27.44	15558
2013-10-31	27.40	27.40	27.18	27.29	11911
2013-11-01	27.24	27.24	27.00	27.10	10469
2013-11-04	27.22	27.28	27.16	27.28	19067
2013-11-05	27.03	27.09	26.96	27.07	27979
2013-11-06	27.36	27.36	27.27	27.32	104376
2013-11-07	27.27	27.27	26.83	26.84	20146
2013-11-08	26.82	27.00	26.76	27.00	44887
2013-11-11	27.05	27.10	27.03	27.08	22445
2013-11-12	27.04	27.04	26.92	26.93	33215
2013-11-13	26.79	27.14	26.75	27.14	22608
2013-11-14	27.13	27.22	27.08	27.22	19098
2013-11-15	27.38	27.39	27.30	27.39	12728
2013-11-18	27.62	27.63	27.41	27.42	24124
2013-11-19	27.40	27.41	27.25	27.32	18465
2013-11-20	27.37	27.37	27.04	27.10	11571
2013-11-21	27.34	27.35	27.17	27.35	22646
2013-11-22	27.40	27.49	27.30	27.48	16385
2013-11-25	27.53	27.53	27.35	27.35	14038
2013-11-26	27.33	27.38	27.27	27.36	22027
2013-11-27	27.55	27.55	27.41	27.41	16517
2013-11-29	27.61	27.69	27.53	27.53	21604
2013-12-02	27.44	27.44	27.29	27.29	24858
2013-12-03	27.18	27.18	27.05	27.07	18051
2013-12-04	26.96	26.98	26.73	26.96	34329
2013-12-05	26.84	26.86	26.75	26.75	23523
2013-12-06	27.08	27.12	26.95	27.12	18344
2013-12-09	27.10	27.13	27.04	27.12	22275
2013-12-10	27.12	27.12	27.01	27.08	20529
2013-12-11	27.09	27.09	26.81	26.83	20908
2013-12-12	26.72	26.72	26.57	26.63	29214
2013-12-13	26.72	26.72	26.47	26.58	17000
2013-12-16	26.81	26.84	26.76	26.82	22564
2013-12-17	26.68	26.71	26.62	26.68	44360
2013-12-18	26.84	27.70	26.78	27.15	27202
2013-12-19	27.00	27.13	26.93	27.13	21634
2013-12-20	27.12	27.25	27.12	27.24	26972
2013-12-23	27.29	27.43	27.23	27.42	67771
2013-12-24	27.35	27.46	27.29	27.46	17546
2013-12-26	27.52	27.60	27.50	27.60	11903
2013-12-27	27.82	27.82	27.67	27.71	16514
2013-12-30	27.88	27.88	27.75	27.87	26895
2013-12-31	27.85	28.04	27.85	27.95	42964
2014-01-02	27.62	27.62	27.29	27.30	124884
2014-01-03	27.47	27.50	27.40	27.45	30977
2014-01-06	27.49	27.52	27.40	27.48	32969
2014-01-07	27.58	27.70	27.58	27.68	38302
2014-01-08	27.67	27.73	27.61	27.64	71742
2014-01-09	27.66	27.74	27.54	27.66	35879
2014-01-10	27.74	27.92	27.72	27.91	17514
2014-01-13	27.88	27.88	27.65	27.70	34355
2014-01-14	27.85	27.96	27.77	27.93	26567
2014-01-15	27.93	28.12	27.93	28.10	27682
2014-01-16	28.17	28.17	27.96	28.09	25626
2014-01-17	28.01	28.06	27.99	27.99	26390
2014-01-21	28.15	28.16	27.98	28.08	42020
2014-01-22	28.06	28.09	27.97	28.08	29110
2014-01-23	28.05	28.05	27.84	27.90	17911
2014-01-24	27.56	27.56	27.20	27.20	28620
2014-01-27	27.15	27.21	26.90	27.07	43361
2014-01-28	27.11	27.28	27.11	27.24	50338
2014-01-29	26.97	27.15	26.91	26.92	31394
2014-01-30	27.12	27.12	26.82	27.02	59831
2014-01-31	26.60	26.79	26.48	26.69	32754
2014-02-03	26.65	26.65	26.19	26.23	82653
2014-02-04	26.30	26.42	26.25	26.39	23165
2014-02-05	26.42	26.50	26.35	26.48	33506
2014-02-06	26.69	26.96	26.66	26.95	38066
2014-02-07	27.12	27.35	27.09	27.34	20582
2014-02-10	27.22	27.24	27.19	27.24	36474
2014-02-11	27.32	27.69	27.32	27.64	31942
2014-02-12	27.71	27.74	27.62	27.70	22744
2014-02-13	27.46	27.86	27.46	27.82	60984
2014-02-14	27.77	27.94	27.77	27.94	25051
2014-02-18	28.09	28.23	28.09	28.19	57406
2014-02-19	28.12	28.21	28.01	28.01	27327
2014-02-20	28.13	28.13	27.97	28.13	17246
2014-02-21	28.38	28.38	28.20	28.22	27561
2014-02-24	28.29	28.59	28.29	28.49	37883
2014-02-25	28.48	28.56	28.32	28.41	30619
2014-02-26	28.39	28.39	28.19	28.28	43621
2014-02-27	28.10	28.34	28.10	28.31	18319
2014-02-28	28.34	28.58	28.34	28.41	21382
2014-03-03	28.20	28.20	27.78	27.82	23430
2014-03-04	28.39	28.41	28.32	28.39	50943
2014-03-05	28.49	28.49	28.36	28.42	19810
2014-03-06	28.70	28.75	28.64	28.68	28752
2014-03-07	28.75	28.75	28.45	28.51	35774
2014-03-10	28.43	28.45	28.24	28.36	261073
2014-03-11	28.36	28.39	28.20	28.24	39882
2014-03-12	28.12	28.21	27.93	28.21	169517
2014-03-13	28.27	28.42	27.59	27.62	17582
2014-03-14	27.53	27.71	27.39	27.55	27931
2014-03-17	27.87	27.92	27.78	27.91	27819
2014-03-18	28.05	28.11	27.94	28.09	18874
2014-03-19	28.08	28.08	27.63	27.76	39433
2014-03-20	27.60	27.73	27.44	27.69	30361
2014-03-21	27.83	27.83	27.58	27.58	13401
2014-03-24	27.78	27.78	27.44	27.66	32913
2014-03-25	27.88	27.94	27.74	27.91	26032
2014-03-26	28.19	28.19	27.93	27.93	39181
2014-03-27	28.05	28.05	27.91	28.01	22151
2014-03-28	28.24	28.33	28.24	28.30	28692
2014-03-31	28.56	28.56	28.42	28.47	34710
2014-04-01	28.68	28.68	28.52	28.58	27183
2014-04-02	28.69	28.69	28.55	28.66	23772
2014-04-03	28.65	28.65	28.48	28.61	21207
2014-04-04	28.75	28.75	28.47	28.51	32918
2014-04-07	28.38	28.49	28.35	28.41	83413
2014-04-08	28.41	28.43	28.26	28.41	26599
2014-04-09	28.66	28.71	28.48	28.71	27721
2014-04-10	28.66	28.66	28.11	28.13	42840
2014-04-11	28.07	28.17	27.98	28.00	17928
2014-04-14	28.17	28.19	28.03	28.15	23238
2014-04-15	28.14	28.14	27.80	28.02	27861
2014-04-16	28.22	28.35	28.19	28.33	39268
2014-04-17	28.42	28.53	28.42	28.51	16496
2014-04-21	28.67	28.67	28.53	28.62	72525
2014-04-22	28.74	28.74	28.67	28.72	37477
2014-04-23	28.49	28.67	28.49	28.67	55693
2014-04-24	28.73	28.73	28.49	28.65	29474
2014-04-25	28.60	28.60	28.48	28.54	34729
2014-04-28	28.68	28.68	28.49	28.67	45415
2014-04-29	28.87	28.92	28.77	28.87	61879
2014-04-30	28.90	29.13	28.82	29.05	22285
2014-05-01	29.12	29.12	29.01	29.04	17644
2014-05-02	29.12	29.12	28.98	29.05	23561
2014-05-05	29.02	29.02	28.75	29.01	38623
2014-05-06	29.07	29.07	28.90	28.96	13121
2014-05-07	29.05	29.05	28.88	29.04	48088
2014-05-08	29.09	29.21	28.96	29.01	77871
2014-05-09	29.05	29.05	28.84	28.91	36611
2014-05-12	28.96	29.12	28.91	29.11	21834
2014-05-13	29.18	29.18	29.05	29.11	13319
2014-05-14	29.10	29.15	29.02	29.07	35249
2014-05-15	29.03	29.03	28.75	28.88	31689
2014-05-16	28.92	28.92	28.83	28.90	19482
2014-05-19	28.85	28.91	28.77	28.91	16356
2014-05-20	28.78	28.79	28.64	28.71	27090
2014-05-21	28.85	28.96	28.82	28.95	15879
2014-05-22	28.99	29.00	28.94	28.98	26299
2014-05-23	29.00	29.08	28.96	29.07	22142
2014-05-27	29.20	29.29	29.20	29.28	20776
2014-05-28	29.22	29.22	29.12	29.17	19633
2014-05-29	29.27	29.33	29.23	29.32	41545
2014-05-30	29.34	29.35	29.28	29.34	50327
2014-06-02	29.45	29.45	29.32	29.42	28155
2014-06-03	29.30	29.33	29.27	29.32	32893
2014-06-04	29.31	29.31	29.19	29.30	20900
2014-06-05	29.43	29.56	29.36	29.55	64455
2014-06-06	29.67	29.73	29.60	29.73	33062
2014-06-09	29.65	29.73	29.61	29.72	26400
2014-06-10	29.60	29.66	29.55	29.65	31149
2014-06-11	29.59	29.59	29.45	29.49	20164
2014-06-12	29.61	29.62	29.47	29.53	33859
2014-06-13	29.58	29.60	29.52	29.53	25227
2014-06-16	29.53	29.57	29.48	29.55	19795
2014-06-17	29.42	29.52	29.42	29.52	29946
2014-06-18	29.60	29.82	29.55	29.82	17464
2014-06-19	30.03	30.03	29.95	29.98	91827
2014-06-20	29.98	29.99	29.85	29.91	53944
2014-06-23	29.88	29.88	29.73	29.84	51558
2014-06-24	29.91	29.91	29.64	29.67	95284
2014-06-25	29.57	29.66	29.52	29.65	34009
2014-06-26	29.67	29.67	29.46	29.66	24550
2014-06-27	29.61	29.69	29.54	29.68	18696
2014-06-30	29.70	29.72	29.61	29.70	22680
2014-07-01	29.86	30.00	29.86	29.95	40117
2014-07-02	30.02	30.02	29.89	29.98	28270
2014-07-03	30.07	30.08	30.00	30.07	15094
2014-07-07	29.93	29.93	29.74	29.75	21877
2014-07-08	29.66	29.66	29.38	29.47	33202
2014-07-09	29.42	29.61	29.42	29.57	54861
2014-07-10	29.15	29.25	29.01	29.24	25785
2014-07-11	29.24	29.26	29.18	29.25	19128
2014-07-14	29.55	29.55	29.43	29.45	30925
2014-07-15	29.55	29.55	29.21	29.36	22593
2014-07-16	29.59	29.62	29.54	29.59	21761
2014-07-17	29.46	29.48	29.20	29.21	11075
2014-07-18	29.24	29.46	29.24	29.45	61835
2014-07-21	29.20	29.33	29.19	29.32	20352
2014-07-22	29.41	29.49	29.41	29.46	16933
2014-07-23	29.56	29.56	29.48	29.49	26544
2014-07-24	29.62	29.62	29.54	29.59	19872
2014-07-25	29.60	29.60	29.41	29.48	20824
2014-07-28	29.49	29.52	29.31	29.48	13889
2014-07-29	29.62	29.62	29.37	29.39	47324
2014-07-30	29.41	29.44	29.20	29.33	30170
2014-07-31	29.11	29.11	28.84	28.85	55034
2014-08-01	28.76	28.81	28.58	28.65	46587
2014-08-04	28.80	28.82	28.62	28.80	23357
2014-08-05	28.68	28.68	28.33	28.39	23245
2014-08-06	28.22	28.38	28.13	28.32	28599
2014-08-07	28.41	28.41	27.98	28.04	18879
2014-08-08	28.08	28.25	27.99	28.25	27232
2014-08-11	28.41	28.41	28.28	28.32	53521
2014-08-12	28.25	28.28	28.23	28.27	35465
2014-08-13	28.40	28.42	28.34	28.40	23964
2014-08-14	28.61	28.61	28.46	28.52	24756
2014-08-15	28.68	28.71	28.34	28.54	37418
2014-08-18	28.63	28.72	28.63	28.69	37214
2014-08-19	28.78	28.78	28.70	28.77	19985
2014-08-20	28.70	28.71	28.59	28.68	45862
2014-08-21	28.84	28.86	28.76	28.83	30184
2014-08-22	28.86	28.86	28.60	28.66	37456
2014-08-25	28.84	28.92	28.75	28.86	102032
2014-08-26	28.99	29.01	28.90	28.95	148436
2014-08-27	29.08	29.08	28.96	28.98	20372
2014-08-28	28.88	28.88	28.76	28.86	20663
2014-08-29	28.87	28.87	28.72	28.81	24132
2014-09-02	28.94	28.94	28.76	28.83	33489
2014-09-03	29.14	29.14	29.02	29.04	39044
2014-09-04	29.04	29.10	28.85	28.89	14085
2014-09-05	28.91	28.93	28.82	28.93	10399
2014-09-08	28.82	28.85	28.58	28.63	28342
2014-09-09	28.63	28.63	28.48	28.52	19456
2014-09-10	28.62	28.71	28.50	28.70	23665
2014-09-11	28.58	28.58	28.48	28.52	33664
2014-09-12	28.52	28.52	28.44	28.47	12437
2014-09-15	28.51	28.51	28.39	28.43	19725
2014-09-16	28.34	28.60	28.33	28.58	13727
2014-09-17	28.56	28.56	28.38	28.38	15150
2014-09-18	28.57	28.64	28.54	28.60	16386
2014-09-19	28.65	28.65	28.43	28.47	16492
2014-09-22	28.48	28.48	28.27	28.33	27473
2014-09-23	28.20	28.20	28.06	28.10	25981
2014-09-24	28.10	28.25	28.04	28.25	44750
2014-09-25	28.13	28.13	27.79	27.84	29304
2014-09-26	27.84	27.97	27.78	27.92	13725
2014-09-29	27.71	27.74	27.57	27.71	20415
2014-09-30	27.69	27.72	27.53	27.62	54666
2014-10-01	27.51	27.51	27.25	27.32	39300
2014-10-02	27.24	27.24	26.73	26.98	59987
2014-10-03	27.03	27.03	26.81	26.96	39369
2014-10-06	27.03	27.13	26.94	27.07	24219
2014-10-07	27.00	27.00	26.66	26.66	569153
2014-10-08	26.73	27.09	26.58	27.08	27799
2014-10-09	26.84	26.84	26.20	26.30	68921
2014-10-10	26.18	26.21	25.90	25.90	58474
2014-10-13	26.04	26.17	25.82	25.82	50223
2014-10-14	25.97	26.07	25.78	25.85	102732
2014-10-15	25.69	25.71	25.21	25.66	82066
2014-10-16	25.09	25.64	25.09	25.44	88952
2014-10-17	25.89	25.96	25.79	25.90	69645
2014-10-20	25.80	26.12	25.80	26.09	68527
2014-10-21	26.15	26.43	26.15	26.39	113343
2014-10-22	26.43	26.44	26.14	26.14	59343
2014-10-23	26.34	26.58	26.34	26.47	54864
2014-10-24	26.55	26.58	26.47	26.56	51463
2014-10-27	26.43	26.56	26.30	26.49	50136
2014-10-28	26.62	26.85	26.62	26.85	38328
2014-10-29	26.96	27.00	26.60	26.71	57177
2014-10-30	26.57	26.88	26.55	26.80	14028
2014-10-31	27.29	27.30	27.13	27.29	73622
2014-11-03	27.21	27.21	26.99	27.07	127762
2014-11-04	26.84	26.84	26.60	26.79	71378
2014-11-05	26.92	26.95	26.81	26.89	67583
2014-11-06	26.92	26.93	26.70	26.77	44253
2014-11-07	26.74	26.83	26.63	26.83	53130
2014-11-10	26.98	26.98	26.87	26.93	37023
2014-11-11	27.00	27.11	26.94	27.08	34879
2014-11-12	26.87	26.96	26.82	26.89	35119
2014-11-13	26.92	26.98	26.87	26.98	4800
2014-11-14	26.81	27.00	26.80	27.00	48952
2014-11-17	26.89	26.98	26.82	26.93	81906
2014-11-18	27.15	27.30	27.14	27.27	85328
2014-11-19	27.24	27.26	27.08	27.20	27448
2014-11-20	27.05	27.09	26.93	27.03	118534
2014-11-21	27.46	27.46	27.26	27.34	84696
2014-11-24	27.43	27.44	27.36	27.43	39157
2014-11-25	27.49	27.52	27.42	27.49	62332
2014-11-26	27.51	27.56	27.50	27.56	38181
2014-11-28	27.37	27.37	27.23	27.23	84548
2014-12-01	27.27	27.29	27.14	27.19	559941
2014-12-02	27.29	27.29	27.19	27.28	37703
2014-12-03	27.19	27.30	27.19	27.25	128230
2014-12-04	27.21	27.23	27.04	27.15	51336
2014-12-05	27.16	27.28	27.14	27.20	70876
2014-12-08	27.10	27.10	26.87	26.90	52003
2014-12-09	26.75	26.77	26.57	26.71	64830
2014-12-10	26.69	26.69	26.30	26.36	109735
2014-12-11	26.46	26.52	26.31	26.33	129550
2014-12-12	26.26	26.26	25.78	25.78	185026
2014-12-15	25.90	25.90	25.32	25.36	104517
2014-12-16	25.44	25.88	25.41	25.65	435526
2014-12-17	25.71	26.09	25.65	25.93	225726
2014-12-18	26.41	26.45	26.18	26.42	136734
2014-12-19	26.31	26.54	26.26	26.46	110745
2014-12-22	26.18	26.18	25.96	26.03	269434
2014-12-23	26.02	26.14	25.98	26.05	143492
2014-12-24	26.03	26.24	26.01	26.19	160512
2014-12-26	26.27	26.29	26.22	26.24	69443
2014-12-29	26.06	26.14	26.03	26.07	159953
2014-12-30	25.99	25.99	25.83	25.85	116103
2014-12-31	25.86	25.90	25.66	25.67	73641
2015-01-02	25.68	25.78	25.57	25.63	30195
2015-01-05	25.23	25.23	24.81	24.91	152683
2015-01-06	24.88	24.98	24.56	24.64	136100
2015-01-07	24.89	24.94	24.69	24.84	227686
2015-01-08	25.09	25.30	25.04	25.22	81275
2015-01-09	25.25	25.25	24.92	25.01	61312
2015-01-12	25.11	25.11	24.82	24.96	76376
2015-01-13	25.23	25.28	24.87	25.05	121839
2015-01-14	24.93	24.96	24.73	24.95	1775422
2015-01-15	25.16	25.19	24.97	25.04	163257
2015-01-16	25.01	25.42	25.01	25.39	115037
2015-01-20	25.64	25.64	25.41	25.52	84303
2015-01-21	25.59	25.73	25.49	25.73	55224
2015-01-22	25.80	25.94	25.68	25.90	88862
2015-01-23	25.87	25.89	25.71	25.71	80169
2015-01-26	25.94	26.11	25.85	26.08	47434
2015-01-27	26.01	26.16	25.98	26.10	51919
2015-01-28	26.15	26.25	25.68	25.68	52419
2015-01-29	25.76	26.01	25.76	25.97	65897
2015-01-30	25.75	25.82	25.61	25.61	66722
2015-02-02	25.86	25.99	25.77	25.93	86496
2015-02-03	26.19	26.52	26.19	26.50	47307
2015-02-04	26.41	26.41	26.25	26.39	35578
2015-02-05	26.43	26.58	26.38	26.58	49552
2015-02-06	26.37	26.40	26.14	26.14	64297
2015-02-09	26.15	26.23	26.00	26.15	41641
2015-02-10	26.36	26.37	26.18	26.35	69777
2015-02-11	26.24	26.25	26.09	26.21	39168
2015-02-12	26.49	26.64	26.47	26.64	24178
2015-02-13	26.83	26.88	26.79	26.88	58714
2015-02-17	26.89	27.00	26.75	26.94	94215
2015-02-18	27.06	27.11	26.92	27.04	62478
2015-02-19	27.07	27.12	26.95	27.04	48495
2015-02-20	27.03	27.37	26.92	27.29	53695
2015-02-23	27.21	27.21	27.06	27.14	86006
2015-02-24	27.23	27.36	27.17	27.32	64313
2015-02-25	27.35	27.36	27.27	27.36	77557
2015-02-26	27.34	27.34	27.22	27.27	57852
2015-02-27	27.31	27.37	27.27	27.27	64580
2015-03-02	27.33	27.33	27.19	27.27	61723
2015-03-03	27.23	27.23	27.05	27.07	47703
2015-03-04	27.02	27.02	26.84	26.99	242981
2015-03-05	27.12	27.14	27.02	27.06	133587
2015-03-06	26.95	26.95	26.61	26.64	120163
2015-03-09	26.75	26.75	26.62	26.69	85848
2015-03-10	26.37	26.37	26.02	26.08	205087
2015-03-11	26.21	26.21	25.98	26.07	275589
2015-03-12	26.43	26.43	26.30	26.34	183630
2015-03-13	26.19	26.19	25.99	26.16	252147
2015-03-16	26.33	26.43	26.31	26.40	268829
2015-03-17	26.32	26.40	26.23	26.38	299379
2015-03-18	26.44	26.96	26.35	26.92	405102
2015-03-19	26.67	26.67	26.52	26.58	237968
2015-03-20	26.98	27.26	26.96	27.20	855977
2015-03-23	27.25	27.39	27.25	27.36	240107
2015-03-24	27.47	27.47	27.35	27.36	220173
2015-03-25	27.50	27.50	27.23	27.24	230224
2015-03-26	27.12	27.12	26.87	27.01	200305
2015-03-27	27.01	27.01	26.89	26.98	204230
2015-03-30	27.05	27.06	26.98	26.99	162120
2015-03-31	26.60	26.71	26.58	26.60	221536
2015-04-01	26.76	26.79	26.65	26.79	261165
2015-04-02	26.96	27.06	26.93	27.04	228811
2015-04-06	27.24	27.48	27.14	27.33	318736
2015-04-07	27.47	27.54	27.38	27.39	247215
2015-04-08	27.63	27.63	27.34	27.41	219460
2015-04-09	27.41	27.41	27.29	27.40	331241
2015-04-10	27.40	27.46	27.34	27.46	236900
2015-04-13	27.35	27.43	27.25	27.31	221175
2015-04-14	27.54	27.56	27.48	27.56	249542
2015-04-15	27.70	27.80	27.60	27.77	265267
2015-04-16	27.85	27.90	27.67	27.79	210808
2015-04-17	27.56	27.56	27.40	27.51	189382
2015-04-20	27.56	27.64	27.51	27.57	232252
2015-04-21	27.78	27.78	27.67	27.72	220061
2015-04-22	27.70	27.75	27.57	27.72	175012
2015-04-23	27.63	27.91	27.60	27.86	141952
2015-04-24	28.02	28.09	27.88	28.02	177719
2015-04-27	28.26	28.31	28.17	28.20	208526
2015-04-28	28.17	28.27	28.10	28.22	192832
2015-04-29	28.10	28.12	27.95	28.06	210904
2015-04-30	27.89	27.91	27.73	27.77	179948
2015-05-01	27.96	28.01	27.78	28.01	183292
2015-05-04	28.00	28.06	27.79	28.03	260921
2015-05-05	27.98	27.98	27.58	27.62	381588
2015-05-06	27.70	27.84	27.57	27.73	168229
2015-05-07	27.64	27.64	27.45	27.61	179571
2015-05-08	28.08	28.24	28.04	28.22	165258
2015-05-11	28.07	28.13	27.97	27.99	283724
2015-05-12	28.02	28.06	27.91	28.00	155190
2015-05-13	28.24	28.33	28.13	28.17	263716
2015-05-14	28.45	28.48	28.35	28.47	176978
2015-05-15	28.38	28.52	28.30	28.46	225151
2015-05-18	28.39	28.41	28.23	28.37	275372
2015-05-19	28.17	28.31	28.16	28.21	171219
2015-05-20	28.25	28.37	28.13	28.26	335107
2015-05-21	28.25	28.47	28.25	28.38	341143
2015-05-22	28.33	28.33	28.14	28.20	309315
2015-05-26	27.99	27.99	27.61	27.73	199460
2015-05-27	27.75	27.95	27.72	27.93	578259
2015-05-28	27.81	27.91	27.64	27.88	175817
2015-05-29	27.81	27.81	27.45	27.63	311821
2015-06-01	27.63	27.63	27.37	27.51	262339
2015-06-02	27.63	27.88	27.63	27.74	176709
2015-06-03	27.88	28.04	27.87	27.93	146509
2015-06-04	27.73	27.88	27.47	27.57	181076
2015-06-05	27.12	27.39	27.09	27.23	280365
2015-06-08	27.14	27.21	27.06	27.19	163003
2015-06-09	27.12	27.14	26.95	27.08	152600
2015-06-10	27.43	27.71	27.43	27.67	153116
2015-06-11	27.77	27.78	27.57	27.71	135064
2015-06-12	27.39	27.52	27.34	27.48	137391
2015-06-15	27.10	27.30	27.10	27.27	199071
2015-06-16	27.15	27.30	27.10	27.29	246025
2015-06-17	27.17	27.29	26.96	27.20	147400
2015-06-18	27.35	27.69	27.28	27.44	165705
2015-06-19	27.47	27.47	27.32	27.38	125064
2015-06-22	27.79	28.04	27.79	27.85	161025
2015-06-23	27.93	27.99	27.90	27.96	219491
2015-06-24	27.81	27.89	27.73	27.73	150744
2015-06-25	27.92	27.92	27.73	27.73	164306
2015-06-26	27.81	27.84	27.61	27.71	287426
2015-06-29	27.24	27.29	26.83	26.83	234126
2015-06-30	27.09	27.09	26.67	26.75	201774
2015-07-01	27.08	27.08	26.76	26.86	285564
2015-07-02	26.95	26.96	26.85	26.95	128427
2015-07-06	26.42	26.56	26.26	26.32	443145
2015-07-07	26.15	26.36	25.76	26.29	742598
2015-07-08	25.90	25.96	25.63	25.68	430065
2015-07-09	26.16	26.24	25.98	26.01	208932
2015-07-10	26.88	26.89	26.69	26.84	153707
2015-07-13	27.02	27.02	26.89	26.93	160146
2015-07-14	27.04	27.21	26.96	27.21	639863
2015-07-15	27.19	27.19	27.01	27.06	198259
2015-07-16	27.36	27.36	27.24	27.29	232473
2015-07-17	27.31	27.31	27.15	27.22	183511
2015-07-20	27.34	27.34	27.18	27.25	313805
2015-07-21	27.19	27.24	27.14	27.18	295389
2015-07-22	26.90	27.00	26.83	26.97	196900
2015-07-23	26.96	27.01	26.85	26.88	168830
2015-07-24	26.87	26.87	26.51	26.58	169839
2015-07-27	26.45	26.53	26.34	26.40	249291
2015-07-28	26.63	26.69	26.45	26.68	169066
2015-07-29	26.72	26.89	26.66	26.82	160211
2015-07-30	26.86	26.86	26.67	26.83	197812
2015-07-31	27.13	27.13	26.94	26.99	159100
2015-08-03	26.91	27.01	26.81	26.93	139579
2015-08-04	27.02	27.04	26.85	26.93	143999
2015-08-05	27.05	27.20	27.05	27.08	181152
2015-08-06	27.09	27.09	26.96	27.03	133770
2015-08-07	26.94	27.01	26.90	27.01	138093
2015-08-10	27.08	27.36	27.03	27.31	120160
2015-08-11	27.03	27.03	26.82	26.91	169883
2015-08-12	26.68	26.85	26.52	26.83	153537
2015-08-13	26.72	26.81	26.68	26.71	134799
2015-08-14	26.66	26.75	26.61	26.70	120230
2015-08-17	26.57	26.69	26.50	26.66	252207
2015-08-18	26.47	26.54	26.41	26.46	143347
2015-08-19	26.19	26.35	26.07	26.27	222772
2015-08-20	26.00	26.00	25.64	25.64	273853
2015-08-21	25.58	25.68	24.86	25.02	731563
2015-08-24	24.52	24.63	23.62	24.04	2329992
2015-08-25	25.12	25.13	24.25	24.26	309601
2015-08-26	24.77	24.85	24.25	24.85	225669
2015-08-27	24.90	25.28	24.90	25.22	160864
2015-08-28	25.13	25.28	25.10	25.22	216586
2015-08-31	25.07	25.13	24.94	25.08	226568
2015-09-01	24.58	24.58	24.18	24.24	238455
2015-09-02	24.53	24.61	24.26	24.55	201783
2015-09-03	24.59	24.80	24.55	24.61	145002
2015-09-04	24.16	24.17	23.95	24.04	288684
2015-09-08	24.54	24.77	24.54	24.71	127477
2015-09-09	25.02	25.15	24.62	24.66	104351
2015-09-10	24.60	24.87	24.60	24.78	126726
2015-09-11	24.55	24.71	24.50	24.71	121273
2015-09-14	24.51	24.57	24.41	24.52	256847
2015-09-15	24.53	24.74	24.52	24.72	134708
2015-09-16	24.86	25.10	24.80	25.10	128832
2015-09-17	25.04	25.43	24.95	25.15	135491
2015-09-18	24.66	24.71	24.43	24.48	138504
2015-09-21	24.53	24.53	24.31	24.44	313393
2015-09-22	23.84	23.92	23.67	23.81	509397
2015-09-23	23.81	23.86	23.58	23.67	207487
2015-09-24	23.43	23.69	23.34	23.59	770033
2015-09-25	23.94	23.99	23.72	23.78	169121
2015-09-28	23.58	23.58	23.24	23.31	558382
2015-09-29	23.28	23.36	23.20	23.31	305038
2015-09-30	23.63	23.77	23.51	23.74	171286
2015-10-01	23.92	24.01	23.66	23.85	135782
2015-10-02	23.76	24.27	23.70	24.27	178626
2015-10-05	24.65	24.84	24.65	24.80	175764
2015-10-06	24.78	25.03	24.78	24.95	181468
2015-10-07	25.40	25.50	25.20	25.40	150233
2015-10-08	25.29	25.65	25.25	25.62	136814
2015-10-09	25.73	25.82	25.67	25.78	97067
2015-10-12	25.73	25.73	25.64	25.68	118804
2015-10-13	25.25	25.51	25.25	25.30	139069
2015-10-14	25.39	25.51	25.32	25.44	141265
2015-10-15	25.57	25.81	25.57	25.78	137849
2015-10-16	25.72	25.79	25.67	25.78	111719
2015-10-19	25.60	25.63	25.53	25.55	125872
2015-10-20	25.50	25.58	25.44	25.55	126461
2015-10-21	25.73	25.73	25.51	25.51	239384
2015-10-22	25.68	25.93	25.67	25.82	138477
2015-10-23	26.03	26.06	25.90	26.02	147657
2015-10-26	25.99	25.99	25.83	25.91	152672
2015-10-27	25.67	25.67	25.52	25.55	111950
2015-10-28	25.61	25.90	25.54	25.75	131535
2015-10-29	25.50	25.58	25.42	25.56	168029
2015-10-30	25.60	25.70	25.49	25.51	171849
2015-11-02	25.59	25.76	25.53	25.76	160554
2015-11-03	25.65	25.87	25.62	25.83	216393
2015-11-04	25.83	25.83	25.57	25.63	145066
2015-11-05	25.66	25.69	25.51	25.58	176619
2015-11-06	25.44	25.46	25.28	25.44	238396
2015-11-09	25.30	25.34	25.05	25.17	205603
2015-11-10	25.08	25.15	25.00	25.12	163138
2015-11-11	25.34	25.34	25.13	25.16	141682
2015-11-12	24.94	24.96	24.78	24.80	200974
2015-11-13	24.68	24.68	24.50	24.55	257000
2015-11-16	24.62	24.91	24.62	24.91	132822
2015-11-17	24.99	25.10	24.92	25.00	157762
2015-11-18	25.05	25.21	25.02	25.17	173279
2015-11-19	25.29	25.41	25.29	25.35	838686
2015-11-20	25.37	25.41	25.17	25.23	143809
2015-11-23	25.09	25.20	25.01	25.06	183710
2015-11-24	24.90	25.17	24.83	25.11	191413
2015-11-25	25.13	25.21	25.04	25.16	149313
2015-11-27	25.11	25.19	25.11	25.16	69366
2015-11-30	25.16	25.20	25.08	25.13	125916
2015-12-01	25.30	25.37	25.24	25.37	176286
2015-12-02	25.23	25.30	25.04	25.11	281777
2015-12-03	25.24	25.24	24.82	24.94	210184
2015-12-04	24.81	25.11	24.81	25.08	210590
2015-12-07	24.87	24.87	24.71	24.80	198020
2015-12-08	24.40	24.49	24.30	24.41	263196
2015-12-09	24.41	24.71	24.25	24.40	278033
2015-12-10	24.45	24.53	24.37	24.37	173481
2015-12-11	24.02	24.07	23.85	23.90	367014
2015-12-14	23.90	23.97	23.64	23.90	540351
2015-12-15	23.98	24.11	23.95	24.04	654646
2015-12-16	24.29	24.55	24.17	24.50	225552
2015-12-17	24.42	24.45	24.12	24.17	210840
2015-12-18	24.01	24.09	23.91	23.93	295786
2015-12-21	23.69	23.72	23.38	23.49	467684
2015-12-22	23.53	23.74	23.52	23.72	346222
2015-12-23	23.98	24.19	23.98	24.18	279478
2015-12-24	24.11	24.24	24.11	24.20	150521
2015-12-28	24.05	24.17	24.00	24.05	323241
2015-12-29	24.19	24.36	24.18	24.27	623929
2015-12-30	24.20	24.22	24.10	24.11	320056
2015-12-31	23.97	24.00	23.82	23.82	246170
2016-01-04	23.46	23.49	23.23	23.46	682402
2016-01-05	23.44	23.44	23.26	23.39	317938
2016-01-06	22.92	23.03	22.85	22.98	869384
2016-01-07	22.54	22.75	22.46	22.46	1485518
2016-01-08	22.65	22.65	22.19	22.20	992149
2016-01-11	22.50	22.51	22.07	22.25	822288
2016-01-12	22.43	22.47	22.11	22.35	347274
2016-01-13	22.47	22.56	21.94	21.99	299358
2016-01-14	22.13	22.44	21.95	22.31	853470
2016-01-15	21.56	21.72	21.39	21.54	888031
2016-01-19	21.84	21.86	21.52	21.65	413347
2016-01-20	21.15	21.24	20.72	21.12	671778
2016-01-21	21.02	21.50	20.92	21.38	310971
2016-01-22	21.99	22.12	21.90	22.08	278702
2016-01-25	21.89	21.91	21.65	21.65	209790
2016-01-26	21.88	22.15	21.84	22.15	170388
2016-01-27	22.09	22.36	21.97	22.05	199057
2016-01-28	22.30	22.31	22.06	22.22	242724
2016-01-29	22.29	22.59	22.29	22.59	250459
2016-02-01	22.38	22.60	22.27	22.51	271512
2016-02-02	22.09	22.09	21.83	21.90	204620
2016-02-03	22.08	22.18	21.67	22.18	223956
2016-02-04	22.15	22.43	22.15	22.37	146588
2016-02-05	22.26	22.31	22.00	22.04	574612
2016-02-08	21.73	21.78	21.52	21.69	935426
2016-02-09	21.20	21.47	21.19	21.36	471920
2016-02-10	21.38	21.52	21.20	21.23	735894
2016-02-11	20.96	21.00	20.77	20.95	1339240
2016-02-12	21.07	21.41	20.99	21.40	1172783
2016-02-16	21.75	21.85	21.57	21.79	570276
2016-02-17	21.97	22.32	21.93	22.29	250706
2016-02-18	22.37	22.44	22.17	22.21	136670
2016-02-19	21.98	22.11	21.91	22.08	135494
2016-02-22	22.29	22.44	22.29	22.39	356926
2016-02-23	22.23	22.26	21.93	21.95	284479
2016-02-24	21.58	21.90	21.46	21.90	380269
2016-02-25	22.01	22.15	21.89	22.15	126157
2016-02-26	22.28	22.29	22.08	22.14	119279
2016-02-29	22.12	22.23	21.98	21.98	203450
2016-03-01	22.39	22.64	22.32	22.61	338943
2016-03-02	22.59	22.82	22.53	22.81	158350
2016-03-03	22.81	22.81	22.81	23.13	176764
2016-03-04	23.27	23.48	23.27	23.38	166585
2016-03-07	23.12	23.44	23.12	23.38	145413
2016-03-08	23.27	23.27	23.02	23.08	271063
2016-03-09	23.16	23.23	23.08	23.15	118873
2016-03-10	23.15	23.15	23.15	23.10	198146
2016-03-11	23.10	23.10	23.10	23.72	116645
2016-03-14	23.67	23.70	23.58	23.68	184752
2016-03-15	23.66	23.66	23.66	23.37	149284
2016-03-16	23.27	23.68	23.27	23.66	155957
2016-03-17	23.72	23.98	23.67	23.97	144681
2016-03-18	23.92	24.02	23.85	23.87	143675
2016-03-21	23.82	23.85	23.71	23.83	330863
2016-03-22	23.60	23.80	23.60	23.74	126066
2016-03-23	23.67	23.67	23.40	23.44	119414
2016-03-24	23.08	23.26	23.08	23.26	159959
2016-03-28	23.41	23.50	23.34	23.41	124612
2016-03-29	23.29	23.63	23.19	23.59	143479
2016-03-30	23.84	23.99	23.81	23.82	163880
2016-03-31	23.77	23.81	23.65	23.66	193015
2016-04-01	23.11	23.35	23.09	23.33	150211
2016-04-04	23.38	23.38	23.20	23.25	132506
2016-04-05	23.25	23.25	23.25	22.73	192866
2016-04-06	22.78	23.07	22.76	23.06	366406
2016-04-07	22.87	22.93	22.66	22.74	174853
2016-04-08	23.24	23.34	23.21	23.26	167090
2016-04-11	23.48	23.60	23.35	23.35	142596
2016-04-12	23.55	23.81	23.42	23.75	173705
2016-04-13	24.10	24.20	24.03	24.14	171247
2016-04-14	24.25	24.30	24.18	24.19	159271
2016-04-15	24.22	24.23	24.13	24.16	146600
2016-04-18	24.10	24.39	24.07	24.38	173069
2016-04-19	24.71	24.88	24.71	24.82	188658
2016-04-20	24.84	25.04	24.83	24.91	198597
2016-04-21	24.93	24.97	24.75	24.81	105717
2016-04-22	24.75	24.87	24.72	24.81	186316
2016-04-25	24.69	24.69	24.54	24.64	214237
2016-04-26	24.79	24.81	24.70	24.75	135280
2016-04-27	24.70	24.92	24.70	24.86	206471
2016-04-28	24.62	24.83	24.59	24.60	145101
2016-04-29	24.60	24.64	24.41	24.51	127777
2016-05-02	24.64	24.70	24.55	24.67	126882
2016-05-03	24.41	24.41	24.14	24.16	144799
2016-05-04	23.96	23.96	23.75	23.82	161130
2016-05-05	23.83	23.92	23.72	23.80	212261
2016-05-06	23.62	23.89	23.62	23.85	152858
2016-05-09	23.81	23.82	23.65	23.67	114051
2016-05-10	23.83	24.05	23.83	24.03	134752
2016-05-11	23.87	24.02	23.85	23.86	183974
2016-05-12	24.15	24.15	23.75	23.87	112668
2016-05-13	23.65	23.79	23.55	23.60	109176
2016-05-16	23.75	23.94	23.75	23.92	210205
2016-05-17	23.92	23.99	23.77	23.80	133533
2016-05-18	23.82	24.02	23.72	23.79	139796
2016-05-19	23.61	23.62	23.46	23.57	140321
2016-05-20	23.79	23.80	23.69	23.76	112696
2016-05-23	23.65	23.72	23.58	23.63	112382
2016-05-24	23.83	23.99	23.79	23.97	152848
2016-05-25	24.18	24.32	24.16	24.28	160338
2016-05-26	24.42	24.43	24.28	24.35	128344
2016-05-27	24.31	24.31	24.22	24.26	116766
2016-05-31	24.31	24.40	24.07	24.15	236357
2016-06-01	23.96	24.10	23.89	24.08	196556
2016-06-02	23.97	24.08	23.91	24.07	139307
2016-06-03	24.21	24.26	24.09	24.23	180979
2016-06-06	24.36	24.51	24.36	24.46	108273
2016-06-07	24.64	24.75	24.64	24.70	151791
2016-06-08	24.85	24.90	24.79	24.82	136329
2016-06-09	24.49	24.55	24.38	24.48	120915
2016-06-10	23.98	23.99	23.69	23.77	123244
2016-06-13	23.45	23.66	23.37	23.40	151492
2016-06-14	23.16	23.24	22.93	23.07	264955
2016-06-15	23.21	23.35	23.18	23.22	137500
2016-06-16	22.89	23.27	22.73	23.27	330073
2016-06-17	23.41	23.59	23.33	23.57	123428
2016-06-20	24.26	24.29	24.13	24.13	121405
2016-06-21	24.30	24.50	24.20	24.31	126242
2016-06-22	24.45	24.48	24.28	24.30	135316
2016-06-23	24.80	25.00	24.68	25.00	88675
2016-06-24	22.79	23.35	22.76	22.79	611710
2016-06-27	22.46	22.50	22.04	22.34	917558
2016-06-28	22.81	22.91	22.65	22.89	353042
2016-06-29	23.30	23.47	23.24	23.40	226530
2016-06-30	23.46	23.76	23.36	23.74	614682
2016-07-01	23.79	23.86	23.75	23.80	202519
2016-07-05	23.56	23.56	23.28	23.36	172054
2016-07-06	23.09	23.29	22.90	23.28	220332
2016-07-07	23.34	23.44	23.08	23.17	147282
2016-07-08	23.47	23.57	23.41	23.55	136657
2016-07-11	23.87	23.97	23.83	23.88	133152
2016-07-12	24.25	24.37	24.23	24.26	156438
2016-07-13	24.39	24.42	24.23	24.26	147858
2016-07-14	24.49	24.56	24.45	24.48	122262
2016-07-15	24.40	24.47	24.29	24.34	152459
2016-07-18	24.28	24.43	24.24	24.34	156881
2016-07-19	24.14	24.18	24.07	24.13	189738
2016-07-20	24.21	24.30	24.14	24.27	160131
2016-07-21	24.21	24.36	24.17	24.22	599796
2016-07-22	24.31	24.31	24.20	24.24	664931
2016-07-25	24.23	24.24	24.10	24.15	329729
2016-07-26	24.18	24.29	24.14	24.21	166193
2016-07-27	24.39	24.44	24.20	24.34	130602
2016-07-28	24.29	24.37	24.21	24.31	271026
2016-07-29	24.46	24.61	24.42	24.57	137398
2016-08-01	24.48	24.48	24.29	24.30	184720
2016-08-02	24.26	24.30	24.06	24.16	197448
2016-08-03	24.00	24.14	23.98	24.14	133991
2016-08-04	24.23	24.32	24.23	24.30	177802
2016-08-05	24.30	24.46	24.30	24.42	184895
2016-08-08	24.51	24.59	24.51	24.56	147857
2016-08-09	24.68	24.84	24.68	24.76	184376
2016-08-10	24.92	24.92	24.79	24.80	139898
2016-08-11	24.91	25.08	24.91	25.03	222171
2016-08-12	25.07	25.07	24.92	24.94	367893
2016-08-15	25.05	25.10	25.03	25.05	172430
2016-08-16	25.05	25.11	25.03	25.05	200972
2016-08-17	24.97	25.11	24.87	25.07	154935
2016-08-18	25.06	25.19	25.04	25.19	164269
2016-08-19	24.93	25.03	24.88	25.02	138842
2016-08-22	24.88	25.02	24.85	25.00	177019
2016-08-23	25.15	25.23	25.12	25.14	281848
2016-08-24	25.17	25.17	25.04	25.04	164524
2016-08-25	24.97	25.03	24.93	24.97	206052
2016-08-26	25.06	25.25	24.74	24.81	184085
2016-08-29	24.79	24.93	24.79	24.92	218475
2016-08-30	24.94	24.99	24.83	24.89	190239
2016-08-31	24.85	24.89	24.70	24.81	139004
2016-09-01	24.87	24.96	24.79	24.96	158723
2016-09-02	25.19	25.30	25.17	25.27	153087
2016-09-06	25.36	25.50	25.33	25.46	166990
2016-09-07	25.58	25.59	25.46	25.50	191603
2016-09-08	25.50	25.57	25.44	25.49	186693
2016-09-09	25.25	25.25	24.94	24.94	167602
2016-09-12	24.75	25.14	24.69	25.14	250999
2016-09-13	24.78	24.78	24.44	24.52	242896
2016-09-14	24.46	24.59	24.42	24.49	118356
2016-09-15	24.46	24.75	24.42	24.71	117862
2016-09-16	24.41	24.41	24.26	24.32	152930
2016-09-19	24.63	24.64	24.46	24.49	147537
2016-09-20	24.71	24.71	24.57	24.60	204810
2016-09-21	24.84	25.10	24.77	25.07	156757
2016-09-22	25.46	25.54	25.34	25.37	239247
2016-09-23	25.18	25.24	25.13	25.14	148737
2016-09-26	24.94	24.97	24.86	24.89	137895
2016-09-27	24.79	24.97	24.75	24.94	229376
2016-09-28	25.07	25.23	24.93	25.22	174082
2016-09-29	25.27	25.33	24.96	25.06	123361
2016-09-30	25.12	25.28	25.04	25.21	146610
2016-10-03	25.19	25.21	25.08	25.16	163720
2016-10-04	25.27	25.32	25.06	25.13	197483
2016-10-05	25.30	25.37	25.26	25.32	177125
2016-10-06	25.24	25.24	25.14	25.22	141869
2016-10-07	25.17	25.17	24.92	25.09	154202
2016-10-10	25.20	25.30	25.20	25.24	148942
2016-10-11	25.17	25.17	24.83	24.90	167098
2016-10-12	24.87	24.92	24.80	24.87	176685
2016-10-13	24.55	24.80	24.50	24.75	188594
2016-10-14	24.98	25.04	24.81	24.84	146366
2016-10-17	24.78	24.85	24.73	24.76	144939
2016-10-18	25.10	25.11	25.00	25.07	215090
2016-10-19	25.12	25.21	25.08	25.16	180525
2016-10-20	25.14	25.24	25.09	25.20	181153
2016-10-21	25.04	25.16	25.00	25.16	127243
2016-10-24	25.25	25.28	25.09	25.18	338352
2016-10-25	25.18	25.22	25.11	25.18	402623
2016-10-26	25.06	25.14	25.02	25.08	163608
2016-10-27	25.16	25.17	25.03	25.07	171034
2016-10-28	25.07	25.16	25.03	25.09	170323
2016-10-31	25.09	25.12	24.98	25.09	505475
2016-11-01	25.20	25.20	24.86	24.97	310130
2016-11-02	24.92	24.94	24.73	24.76	336078
2016-11-03	24.85	24.87	24.73	24.77	194851
2016-11-04	24.58	24.64	24.48	24.49	226277
2016-11-07	24.77	24.88	24.77	24.88	557230
2016-11-08	24.79	25.06	24.79	24.99	194916
2016-11-09	24.72	25.10	24.72	25.02	355439
2016-11-10	25.06	25.13	24.89	24.98	230760
2016-11-11	24.90	24.90	24.69	24.80	172682
2016-11-14	24.62	24.71	24.57	24.69	189101
2016-11-15	24.67	24.87	24.63	24.86	271031
2016-11-16	24.60	24.70	24.58	24.61	212049
2016-11-17	24.70	24.79	24.68	24.75	384130
2016-11-18	24.54	24.55	24.41	24.47	261001
2016-11-21	24.65	24.76	24.63	24.76	372814
2016-11-22	24.80	24.88	24.77	24.88	256135
2016-11-23	24.59	24.81	24.58	24.79	211741
2016-11-25	24.88	24.88	24.80	24.83	137110
2016-11-28	24.78	24.79	24.68	24.68	276235
2016-11-29	24.67	24.86	24.63	24.81	247953
2016-11-30	24.91	24.93	24.83	24.86	187584
2016-12-01	24.93	24.99	24.86	24.88	300380
2016-12-02	24.86	25.01	24.84	24.95	255588
2016-12-05	25.13	25.28	25.09	25.23	222372
2016-12-06	25.31	25.48	25.27	25.47	365361
2016-12-07	25.55	25.91	25.55	25.86	384591
2016-12-08	25.91	25.96	25.84	25.91	500480
2016-12-09	25.93	25.97	25.87	25.95	341996
2016-12-12	25.95	26.05	25.89	25.92	277090
2016-12-13	26.10	26.23	26.09	26.16	283199
2016-12-14	26.13	26.13	25.69	25.74	238688
2016-12-15	25.65	25.72	25.59	25.70	391837
2016-12-16	25.71	25.79	25.66	25.67	303439
2016-12-19	25.11	25.13	25.01	25.03	357951
2016-12-20	25.11	25.16	25.06	25.16	427287
2016-12-21	25.16	25.16	25.10	25.14	378532
2016-12-22	25.15	25.15	25.06	25.08	700842
2016-12-23	25.11	25.12	25.05	25.11	366917
2016-12-27	25.12	25.12	25.06	25.08	730450
2016-12-28	25.09	25.09	24.93	24.98	392928
2016-12-29	25.04	25.08	25.00	25.04	379856
2016-12-30	25.23	25.23	25.04	25.10	456245
2017-01-03	25.26	25.30	25.20	25.29	487064
2017-01-04	25.43	25.60	25.42	25.60	299246
2017-01-05	25.67	25.82	25.67	25.80	364249
2017-01-06	25.69	25.72	25.63	25.68	306784
2017-01-09	25.59	25.62	25.50	25.61	497805
2017-01-10	25.66	25.70	25.60	25.63	599099
2017-01-11	25.65	25.85	25.59	25.84	346597
2017-01-12	25.94	25.94	25.76	25.88	311154
2017-01-13	25.94	25.98	25.87	25.98	286067
2017-01-17	25.95	25.96	25.86	25.90	837626
2017-01-18	25.85	25.88	25.74	25.80	438260
2017-01-19	25.81	25.81	25.67	25.76	591299
2017-01-20	25.86	25.91	25.82	25.91	320590
2017-01-23	25.87	25.95	25.80	25.95	281927
2017-01-24	25.93	26.10	25.93	26.08	327155
2017-01-25	26.26	26.38	26.24	26.38	310197
2017-01-26	26.25	26.29	26.17	26.22	419779
2017-01-27	26.20	26.20	26.10	26.13	445953
2017-01-30	25.91	25.91	25.77	25.91	400986
2017-01-31	25.93	25.96	25.80	25.93	387267
2017-02-01	26.05	26.08	25.93	26.03	340234
2017-02-02	26.04	26.07	25.95	26.04	562787
2017-02-03	26.05	26.12	26.00	26.09	337512
2017-02-06	25.84	25.87	25.77	25.86	421435
2017-02-07	25.80	25.81	25.75	25.79	482607
2017-02-08	25.77	25.85	25.68	25.84	406428
2017-02-09	25.90	25.96	25.83	25.93	301866
2017-02-10	25.96	26.06	25.96	26.04	266681
2017-02-13	26.23	26.24	26.14	26.21	318839
2017-02-14	26.18	26.20	26.02	26.20	332570
2017-02-15	26.10	26.27	26.08	26.26	341247
2017-02-16	26.30	26.32	26.23	26.32	316887
2017-02-17	26.10	26.17	26.05	26.15	417159
2017-02-21	26.20	26.30	26.15	26.26	373984
2017-02-22	26.16	26.27	26.11	26.26	360849
2017-02-23	26.38	26.38	26.22	26.26	257691
2017-02-24	25.98	26.05	25.94	26.04	340291
2017-02-27	25.98	26.05	25.93	26.04	449335
2017-02-28	26.03	26.08	25.95	26.01	312729
2017-03-01	26.20	26.35	26.20	26.30	434794
2017-03-02	26.23	26.24	26.10	26.12	480740
2017-03-03	26.21	26.34	26.14	26.31	264362
2017-03-06	26.22	26.22	26.12	26.20	318034
2017-03-07	26.09	26.15	26.05	26.11	289361
2017-03-08	26.09	26.12	25.96	25.96	256504
2017-03-09	26.03	26.07	25.97	26.06	421319
2017-03-10	26.26	26.28	26.18	26.26	304383
2017-03-13	26.33	26.38	26.30	26.37	363314
2017-03-14	26.21	26.21	26.08	26.14	546424
2017-03-15	26.19	26.55	26.19	26.53	337846
2017-03-16	26.72	26.74	26.66	26.71	277515
2017-03-17	26.77	26.78	26.67	26.73	250826
2017-03-20	26.72	26.75	26.61	26.66	273245
2017-03-21	26.88	26.91	26.50	26.50	357426
2017-03-22	26.40	26.53	26.39	26.51	316306
2017-03-23	26.48	26.65	26.47	26.57	397872
2017-03-24	26.63	26.68	26.58	26.66	456986
2017-03-27	26.62	26.74	26.55	26.71	385957
2017-03-28	26.78	26.89	26.75	26.88	247772
2017-03-29	26.73	26.89	26.73	26.87	219655
2017-03-30	26.85	26.92	26.81	26.83	228941
2017-03-31	26.71	26.83	26.69	26.80	252658
2017-04-03	26.76	26.77	26.48	26.67	496981
2017-04-04	26.57	26.67	26.50	26.67	496237
2017-04-05	26.69	26.73	26.51	26.51	453706
2017-04-06	26.56	26.60	26.51	26.57	357186
2017-04-07	26.51	26.56	26.51	26.52	460379
2017-04-10	26.50	26.55	26.47	26.53	243290
2017-04-11	26.64	26.65	26.42	26.65	451261
2017-04-12	26.57	26.58	26.47	26.57	257641
2017-04-13	26.41	26.42	26.30	26.30	256580
2017-04-17	26.46	26.55	26.42	26.55	342815
2017-04-18	26.29	26.34	26.19	26.32	426228
2017-04-19	26.37	26.39	26.21	26.23	333421
2017-04-20	26.42	26.48	26.41	26.41	261822
2017-04-21	26.43	26.45	26.35	26.45	408192
2017-04-24	27.09	27.15	27.05	27.13	365912
2017-04-25	27.24	27.33	27.22	27.29	333531
2017-04-26	27.22	27.31	27.21	27.22	420719
2017-04-27	27.20	27.20	27.06	27.12	338374
2017-04-28	27.13	27.16	27.10	27.11	256069
2017-05-01	27.24	27.26	27.16	27.25	286069
2017-05-02	27.28	27.35	27.24	27.33	400902
2017-05-03	27.22	27.26	27.17	27.24	299100
2017-05-04	27.33	27.43	27.27	27.42	241776
2017-05-05	27.51	27.81	27.50	27.81	325053
2017-05-08	27.62	27.62	27.53	27.60	272514
2017-05-09	27.57	27.58	27.45	27.52	867971
2017-05-10	27.58	27.60	27.53	27.60	1819930
2017-05-11	27.47	27.50	27.38	27.50	555896
2017-05-12	27.48	27.60	27.48	27.59	344934
2017-05-15	27.76	27.81	27.73	27.81	538191
2017-05-16	28.00	28.02	27.96	28.00	460468
2017-05-17	27.87	27.87	27.64	27.67	340380
2017-05-18	27.54	27.71	27.51	27.67	270190
2017-05-19	27.90	28.06	27.90	28.04	223763
2017-05-22	28.13	28.15	28.06	28.12	252447
2017-05-23	28.18	28.18	28.06	28.08	270141
2017-05-24	28.03	28.11	27.98	28.09	219679
2017-05-25	28.12	28.14	28.01	28.06	256711
2017-05-26	27.89	27.97	27.88	27.97	306553
2017-05-30	27.87	27.93	27.87	27.90	246055
2017-05-31	28.04	28.05	27.90	27.94	373044
2017-06-01	28.00	28.11	27.97	28.08	382185
2017-06-02	28.29	28.35	28.20	28.34	284141
2017-06-05	28.21	28.21	28.12	28.20	224424
2017-06-06	28.07	28.14	28.05	28.14	279277
2017-06-07	28.17	28.23	28.01	28.08	248461
2017-06-08	28.04	28.12	28.00	28.12	254008
2017-06-09	27.96	28.11	27.92	28.03	252132
2017-06-12	28.01	28.04	27.90	28.01	230796
2017-06-13	28.19	28.21	28.12	28.21	263418
2017-06-14	28.35	28.35	28.01	28.10	265253
2017-06-15	27.65	27.78	27.60	27.78	905930
2017-06-16	27.90	28.00	27.82	28.00	212794
2017-06-19	28.08	28.15	28.06	28.12	220497
2017-06-20	27.99	27.99	27.74	27.80	371519
2017-06-21	27.78	27.82	27.71	27.81	256540
2017-06-22	27.77	27.84	27.72	27.78	254442
2017-06-23	27.78	27.87	27.73	27.85	189633
2017-06-26	28.04	28.04	27.87	27.90	441154
2017-06-27	27.92	28.01	27.87	27.94	230607
2017-06-28	28.04	28.26	28.04	28.21	266227
2017-06-29	28.16	28.16	27.89	27.99	253615
2017-06-30	28.07	28.07	27.86	28.01	203259
2017-07-03	28.03	28.11	28.03	28.09	210100
2017-07-05	28.01	28.05	27.90	28.05	248146
2017-07-06	27.90	27.98	27.86	27.96	345452
2017-07-07	27.87	27.96	27.81	27.92	194533
2017-07-10	27.90	28.02	27.89	28.02	185489
2017-07-11	27.97	28.10	27.90	28.10	224529
2017-07-12	28.24	28.36	28.24	28.30	256065
2017-07-13	28.36	28.42	28.32	28.41	293632
2017-07-14	28.51	28.62	28.48	28.62	219944
2017-07-17	28.58	28.59	28.51	28.57	257250
2017-07-18	28.54	28.57	28.50	28.55	254403
2017-07-19	28.62	28.71	28.60	28.68	216335
2017-07-20	28.79	28.82	28.71	28.82	201396
2017-07-21	28.67	28.74	28.53	28.74	249271
2017-07-24	28.59	28.60	28.47	28.60	413400
2017-07-25	28.78	28.78	28.66	28.69	206123
2017-07-26	28.74	28.90	28.73	28.84	435781
2017-07-27	28.91	28.91	28.67	28.78	249150
2017-07-28	28.74	28.84	28.71	28.83	214576
2017-07-31	28.92	28.97	28.83	28.96	204468
2017-08-01	29.13	29.20	29.09	29.09	348004
2017-08-02	29.12	29.14	29.03	29.13	310097
2017-08-03	29.12	29.18	29.09	29.14	308108
2017-08-04	29.16	29.20	29.07	29.15	282418
2017-08-07	29.16	29.22	29.13	29.22	264117
2017-08-08	29.18	29.19	29.05	29.09	270154
2017-08-09	28.93	29.02	28.87	29.01	268620
2017-08-10	28.86	28.86	28.57	28.61	269856
2017-08-11	28.57	28.62	28.50	28.57	233199
2017-08-14	28.72	28.83	28.72	28.74	250342
2017-08-15	28.67	28.72	28.61	28.72	253768
2017-08-16	28.82	28.92	28.81	28.87	310345
2017-08-17	28.79	28.80	28.57	28.57	279494
2017-08-18	28.57	28.70	28.55	28.63	469669
2017-08-21	28.63	28.67	28.57	28.62	211996
2017-08-22	28.71	28.80	28.71	28.80	508041
2017-08-23	28.72	28.82	28.71	28.81	186375
2017-08-24	28.84	28.87	28.75	28.76	198356
2017-08-25	28.89	29.00	28.85	28.95	230101
2017-08-28	29.01	29.01	28.91	28.94	228490
2017-08-29	28.75	28.86	28.72	28.83	431841
2017-08-30	28.77	28.80	28.73	28.78	224356
2017-08-31	28.86	29.02	28.86	28.98	213330
2017-09-01	29.13	29.13	29.03	29.08	205354
2017-09-05	29.03	29.04	28.79	28.90	240741
2017-09-06	29.01	29.16	29.01	29.12	252386
2017-09-07	29.36	29.36	29.27	29.34	181307
2017-09-08	29.35	29.39	29.29	29.31	265607
2017-09-11	29.49	29.58	29.47	29.53	223577
2017-09-12	29.63	29.65	29.59	29.64	246485
2017-09-13	29.58	29.59	29.46	29.50	260393
2017-09-14	29.44	29.56	29.44	29.56	191511
2017-09-15	29.59	29.59	29.49	29.58	269224
2017-09-18	29.65	29.68	29.55	29.62	249467
2017-09-19	29.75	29.78	29.68	29.78	236076
2017-09-20	29.81	29.88	29.61	29.77	359435
2017-09-21	29.70	29.76	29.65	29.73	258819
2017-09-22	29.81	29.86	29.78	29.82	232412
2017-09-25	29.74	29.78	29.60	29.69	281582
2017-09-26	29.64	29.65	29.54	29.62	248701
2017-09-27	29.56	29.69	29.56	29.62	334130
2017-09-28	29.62	29.75	29.62	29.72	215913
2017-09-29	29.78	29.89	29.74	29.87	317197
2017-10-02	29.76	29.85	29.74	29.84	284642
2017-10-03	29.85	29.93	29.84	29.93	303371
2017-10-04	29.84	29.85	29.80	29.83	515212
2017-10-05	29.80	29.85	29.79	29.84	204181
2017-10-06	29.72	29.80	29.68	29.80	384135
2017-10-09	29.85	29.85	29.76	29.77	3869503
2017-10-10	29.96	30.04	29.92	30.03	188153
2017-10-11	30.09	30.15	30.05	30.15	233004
2017-10-12	30.07	30.15	30.04	30.07	239980
2017-10-13	30.28	30.30	30.23	30.25	264493
2017-10-16	30.28	30.28	30.21	30.25	251119
2017-10-17	30.18	30.19	30.11	30.19	418861
2017-10-18	30.22	30.27	30.18	30.25	283547
2017-10-19	30.11	30.22	30.11	30.21	197007
2017-10-20	30.21	30.22	30.15	30.20	225571
2017-10-23	30.21	30.23	30.11	30.13	338819
2017-10-24	30.20	30.27	30.15	30.22	294475
2017-10-25	30.21	30.21	29.96	30.08	416154
2017-10-26	30.15	30.15	30.06	30.06	233967
2017-10-27	30.02	30.10	29.92	30.10	427941
2017-10-30	30.16	30.22	30.15	30.22	323564
2017-10-31	30.28	30.35	30.21	30.28	333642
2017-11-01	30.49	30.53	30.39	30.43	361935
2017-11-02	30.42	30.53	30.39	30.53	258466
2017-11-03	30.48	30.48	30.32	30.46	516818
2017-11-06	30.39	30.54	30.39	30.53	249068
2017-11-07	30.49	30.52	30.36	30.46	355729
2017-11-08	30.50	30.57	30.44	30.56	264137
2017-11-09	30.31	30.39	30.19	30.39	248240
2017-11-10	30.24	30.28	30.17	30.23	242546
2017-11-13	29.96	30.11	29.93	30.10	324773
2017-11-14	30.02	30.07	29.94	30.04	312734
2017-11-15	29.74	29.92	29.73	29.86	342878
2017-11-16	30.04	30.10	30.00	30.08	274275
2017-11-17	29.97	30.01	29.92	29.98	389754
2017-11-20	30.06	30.09	30.01	30.03	269650
2017-11-21	30.23	30.27	30.20	30.24	306271
2017-11-22	30.36	30.40	30.25	30.33	281083
2017-11-24	30.56	30.61	30.54	30.58	293903
2017-11-27	30.55	30.55	30.38	30.40	274210
2017-11-28	30.48	30.55	30.42	30.55	384708
2017-11-29	30.60	30.63	30.45	30.52	258854
2017-11-30	30.65	30.69	30.53	30.56	208814
2017-12-01	30.50	30.55	30.35	30.52	670571
2017-12-04	30.58	30.58	30.40	30.40	335633
2017-12-05	30.44	30.46	30.33	30.35	287564
2017-12-06	30.25	30.32	30.20	30.26	462826
2017-12-07	30.25	30.39	30.22	30.31	283857
2017-12-08	30.47	30.49	30.39	30.49	259436
2017-12-11	30.53	30.57	30.50	30.56	298921
2017-12-12	30.57	30.67	30.54	30.64	520291
2017-12-13	30.67	30.75	30.61	30.69	278771
2017-12-14	30.68	30.69	30.53	30.56	221161
2017-12-15	30.52	30.55	30.45	30.52	284237
2017-12-18	30.11	30.21	30.01	30.15	381559
2017-12-19	30.08	30.10	29.99	30.04	343914
2017-12-20	30.11	30.11	30.01	30.06	349497
2017-12-21	30.10	30.25	30.09	30.17	264821
2017-12-22	30.19	30.26	30.15	30.25	428239
2017-12-26	30.21	30.29	30.21	30.27	567924
2017-12-27	30.32	30.37	30.29	30.32	310177
2017-12-28	30.41	30.44	30.34	30.38	287070
2017-12-29	30.52	30.52	30.36	30.40	326243
2018-01-02	30.51	30.65	30.45	30.65	398764
2018-01-03	30.66	30.83	30.66	30.83	484622
2018-01-04	31.10	31.19	31.08	31.14	500931
2018-01-05	31.27	31.34	31.21	31.33	439874
2018-01-08	31.30	31.31	31.26	31.31	440557
2018-01-09	31.34	31.36	31.25	31.35	471588
2018-01-10	31.38	31.40	31.28	31.32	437707
2018-01-11	31.40	31.55	31.40	31.55	486664
2018-01-12	31.70	31.89	31.67	31.88	453484
2018-01-16	31.98	32.00	31.78	31.81	513458
2018-01-17	31.85	32.06	31.78	31.93	703371
2018-01-18	31.83	31.92	31.78	31.87	499967
2018-01-19	32.00	32.02	31.91	32.00	429467
2018-01-22	32.07	32.23	32.03	32.23	403944
2018-01-23	32.22	32.29	32.17	32.28	461454
2018-01-24	32.48	32.50	32.26	32.39	521322
2018-01-25	32.54	32.54	32.19	32.27	498765
2018-01-26	32.40	32.51	32.37	32.48	424991
2018-01-29	32.26	32.28	32.15	32.21	496353
2018-01-30	32.08	32.08	31.88	31.88	465369
2018-01-31	32.00	32.00	31.79	31.87	397023
2018-02-01	31.80	31.97	31.78	31.95	370986
2018-02-02	31.62	31.62	31.20	31.23	534093
2018-02-05	30.87	30.97	29.85	29.95	722442
2018-02-06	29.87	30.61	29.83	30.56	1145494
2018-02-07	30.27	30.50	30.13	30.18	523972
2018-02-08	30.26	30.26	29.42	29.43	473578
2018-02-09	29.62	29.66	28.79	29.53	1373111
2018-02-12	29.74	30.01	29.66	29.98	613405
2018-02-13	29.75	29.92	29.73	29.89	415490
2018-02-14	29.69	30.44	29.64	30.43	362444
2018-02-15	30.59	30.61	30.30	30.60	312914
2018-02-16	30.58	30.80	30.58	30.67	310530
2018-02-20	30.48	30.58	30.32	30.42	365735
2018-02-21	30.46	30.64	30.25	30.26	384134
2018-02-22	30.37	30.55	30.30	30.38	371394
2018-02-23	30.54	30.71	30.47	30.71	294770
2018-02-26	30.83	30.96	30.68	30.95	283704
2018-02-27	30.79	30.81	30.51	30.51	336847
2018-02-28	30.58	30.58	30.18	30.19	287756
2018-03-01	29.97	30.09	29.54	29.75	365588
2018-03-02	29.58	29.81	29.43	29.81	416285
2018-03-05	29.55	29.99	29.55	29.93	424903
2018-03-06	30.22	30.24	30.06	30.15	278468
2018-03-07	29.97	30.14	29.90	30.13	249313
2018-03-08	30.17	30.20	30.05	30.11	278063
2018-03-09	30.15	30.34	30.12	30.34	297898
2018-03-12	30.37	30.46	30.33	30.37	472323
2018-03-13	30.49	30.50	30.13	30.19	306026
2018-03-14	30.39	30.39	30.15	30.25	217350
2018-03-15	30.24	30.32	30.17	30.20	202551
2018-03-16	30.16	30.28	30.16	30.19	289289
2018-03-19	30.09	30.13	29.81	29.92	266433
2018-03-20	29.92	30.03	29.91	29.96	426310
2018-03-21	29.95	30.16	29.93	30.08	242097
2018-03-22	29.76	29.78	29.50	29.50	349358
2018-03-23	29.58	29.61	29.17	29.17	420360
2018-03-26	29.64	29.72	29.35	29.72	415877
2018-03-27	29.84	29.89	29.40	29.45	308225
2018-03-28	29.65	29.85	29.55	29.68	286670
2018-03-29	29.87	30.06	29.79	29.98	290575
2018-04-02	29.84	29.91	29.33	29.53	477529
2018-04-03	29.69	29.78	29.53	29.72	420853
2018-04-04	29.39	29.87	29.38	29.87	258730
2018-04-05	30.00	30.18	29.92	30.12	283554
2018-04-06	30.06	30.18	29.80	29.87	261038
2018-04-09	30.15	30.29	30.04	30.12	229990
2018-04-10	30.42	30.54	30.39	30.46	659544
2018-04-11	30.43	30.58	30.43	30.45	233349
2018-04-12	30.45	30.55	30.43	30.50	213154
2018-04-13	30.63	30.68	30.47	30.54	280835
2018-04-16	30.66	30.68	30.56	30.65	239500
2018-04-17	30.71	30.82	30.69	30.76	325853
2018-04-18	30.92	31.00	30.84	30.98	260741
2018-04-19	30.99	31.03	30.83	30.90	250916
2018-04-20	30.83	30.88	30.75	30.80	289678
2018-04-23	30.80	30.86	30.74	30.83	267322
2018-04-24	30.88	30.93	30.62	30.66	292756
2018-04-25	30.56	30.69	30.50	30.66	332487
2018-04-26	30.81	30.85	30.70	30.77	205520
2018-04-27	30.78	30.83	30.64	30.78	250092
2018-04-30	30.73	30.85	30.68	30.69	193736
2018-05-01	30.66	30.77	30.45	30.56	282393
2018-05-02	30.69	30.78	30.56	30.58	237349
2018-05-03	30.63	30.70	30.40	30.65	551456
2018-05-04	30.42	30.79	30.42	30.73	310017
2018-05-07	30.79	30.89	30.74	30.80	251414
2018-05-08	30.63	30.74	30.57	30.74	284161
2018-05-09	30.72	30.90	30.69	30.85	222548
2018-05-10	30.97	31.08	30.90	31.05	209657
2018-05-11	31.16	31.21	31.12	31.15	315173
2018-05-14	31.28	31.29	31.18	31.22	265176
2018-05-15	30.96	31.07	30.89	30.99	260675
2018-05-16	31.00	31.09	30.95	31.05	305928
2018-05-17	31.08	31.19	31.05	31.11	233838
2018-05-18	31.01	31.04	30.97	30.99	199762
2018-05-21	31.12	31.17	31.09	31.14	204843
2018-05-22	31.24	31.25	31.09	31.10	375699
2018-05-23	30.71	30.78	30.60	30.78	279397
2018-05-24	30.64	30.64	30.45	30.56	253497
2018-05-25	30.30	30.35	30.22	30.32	226803
2018-05-29	29.78	29.89	29.55	29.68	460867
2018-05-30	29.98	30.17	29.86	30.15	400140
2018-05-31	30.03	30.07	29.87	29.97	328638
2018-06-01	30.25	30.25	30.15	30.18	226338
2018-06-04	30.39	30.47	30.28	30.28	311197
2018-06-05	30.26	30.27	30.18	30.26	311620
2018-06-06	30.38	30.53	30.31	30.50	244892
2018-06-07	30.58	30.63	30.37	30.39	314333
2018-06-08	30.40	30.45	30.31	30.45	280697
2018-06-11	30.50	30.69	30.50	30.63	228594
2018-06-12	30.55	30.59	30.38	30.45	353720
2018-06-13	30.52	30.54	30.37	30.50	357897
2018-06-14	30.48	30.56	30.43	30.43	282757
2018-06-15	30.27	30.27	30.09	30.23	274494
2018-06-18	29.89	30.01	29.86	29.99	349940
2018-06-19	29.60	29.78	29.57	29.78	415846
2018-06-20	29.84	29.84	29.70	29.74	278591
2018-06-21	29.65	29.65	29.48	29.52	283971
2018-06-22	29.91	30.00	29.81	29.86	400979
2018-06-25	29.66	29.68	29.37	29.42	360634
2018-06-26	29.53	29.59	29.42	29.48	574155
2018-06-27	29.55	29.67	29.26	29.26	615155
2018-06-28	29.28	29.43	29.25	29.42	788217
2018-06-29	29.59	29.70	29.53	29.54	397133
2018-07-02	29.16	29.29	29.14	29.27	484712
2018-07-03	29.54	29.61	29.36	29.36	258647
2018-07-05	29.70	29.74	29.63	29.72	209413
2018-07-06	29.75	29.93	29.72	29.89	286258
2018-07-09	30.07	30.13	30.02	30.11	253159
2018-07-10	30.08	30.18	30.08	30.13	292124
2018-07-11	29.79	29.85	29.52	29.56	274331
2018-07-12	29.70	29.82	29.67	29.77	197768
2018-07-13	29.77	29.87	29.70	29.87	214794
2018-07-16	29.83	29.85	29.75	29.78	238002
2018-07-17	29.74	29.87	29.72	29.85	319471
2018-07-18	29.84	29.93	29.79	29.91	209111
2018-07-19	29.71	29.88	29.70	29.77	275459
2018-07-20	29.78	29.94	29.78	29.89	630307
2018-07-23	29.91	29.94	29.86	29.91	219209
2018-07-24	30.15	30.24	30.04	30.05	295458
2018-07-25	30.06	30.34	29.95	30.34	328746
2018-07-26	30.21	30.30	30.16	30.22	349964
2018-07-27	30.33	30.41	30.24	30.24	303666
2018-07-30	30.39	30.44	30.31	30.35	340812
2018-07-31	30.46	30.49	30.37	30.41	274932
2018-08-01	30.36	30.36	30.20	30.25	378315
2018-08-02	29.88	30.01	29.84	30.01	379417
2018-08-03	29.86	30.03	29.86	30.01	239578
2018-08-06	29.84	29.96	29.78	29.93	239892
2018-08-07	30.21	30.25	30.11	30.12	330326
2018-08-08	30.09	30.18	30.03	30.14	558265
2018-08-09	30.08	30.15	30.00	30.00	291733
2018-08-10	29.47	29.57	29.35	29.46	379209
2018-08-13	29.36	29.43	29.21	29.26	345125
2018-08-14	29.30	29.36	29.24	29.28	308912
2018-08-15	28.92	28.92	28.65	28.84	1634206
2018-08-16	29.04	29.13	29.02	29.05	276241
2018-08-17	29.01	29.30	29.00	29.19	265133
2018-08-20	29.31	29.39	29.26	29.33	569116
2018-08-21	29.55	29.63	29.47	29.51	278228
2018-08-22	29.70	29.73	29.65	29.67	268227
2018-08-23	29.53	29.57	29.41	29.45	474689
2018-08-24	29.58	29.68	29.55	29.66	229444
2018-08-27	29.84	30.03	29.82	29.97	291595
2018-08-28	30.08	30.10	29.94	29.95	334057
2018-08-29	29.95	30.09	29.90	30.05	273512
2018-08-30	29.84	29.85	29.74	29.82	285369
2018-08-31	29.57	29.66	29.42	29.49	291731
2018-09-04	29.13	29.21	29.07	29.20	319959
2018-09-05	29.09	29.09	28.92	29.02	3308305
2018-09-06	28.98	29.06	28.83	28.93	511009
2018-09-07	28.69	28.79	28.64	28.72	1391390
2018-09-10	28.96	28.97	28.87	28.89	346651
2018-09-11	28.75	28.94	28.73	28.93	375546
2018-09-12	28.95	29.11	28.95	29.03	325117
2018-09-13	29.32	29.35	29.21	29.24	255929
2018-09-14	29.31	29.37	29.23	29.27	4304357
2018-09-17	29.47	29.54	29.36	29.36	288767
2018-09-18	29.61	29.76	29.61	29.75	469177
2018-09-19	29.79	29.90	29.78	29.85	299094
2018-09-20	30.16	30.23	30.07	30.23	285759
2018-09-21	30.21	30.30	30.17	30.22	332178
2018-09-24	30.28	30.32	30.15	30.15	379828
2018-09-25	30.37	30.42	30.30	30.30	359666
2018-09-26	30.25	30.44	30.25	30.27	381765
2018-09-27	30.22	30.36	30.20	30.20	380351
2018-09-28	29.93	30.08	29.92	29.95	299988
2018-10-01	30.06	30.14	29.98	30.01	340964
2018-10-02	29.85	29.93	29.75	29.85	339839
2018-10-03	29.93	29.98	29.82	29.83	374095
2018-10-04	29.73	29.75	29.46	29.62	327113
2018-10-05	29.53	29.55	29.30	29.40	322041
2018-10-08	29.13	29.33	29.06	29.33	507792
2018-10-09	29.05	29.29	29.00	29.26	315056
2018-10-10	29.23	29.23	28.66	28.71	507303
2018-10-11	28.62	28.66	28.10	28.30	2748612
2018-10-12	28.43	28.44	28.02	28.32	2809178
2018-10-15	28.27	28.45	28.20	28.30	1171350
2018-10-16	28.61	28.82	28.60	28.77	347829
2018-10-17	28.63	28.67	28.42	28.53	312476
2018-10-18	28.45	28.49	28.01	28.15	530366
2018-10-19	28.25	28.43	28.21	28.29	368787
2018-10-22	28.25	28.27	28.03	28.08	1218034
2018-10-23	27.65	27.95	27.51	27.84	3439226
2018-10-24	27.67	27.72	27.07	27.07	639411
2018-10-25	27.29	27.52	27.20	27.41	769634
2018-10-26	27.03	27.38	26.86	27.18	870185
2018-10-29	27.53	27.58	26.93	27.17	592567
2018-10-30	27.21	27.45	27.15	27.44	755499
2018-10-31	27.68	27.80	27.60	27.62	402141
2018-11-01	27.83	27.97	27.75	27.97	337543
2018-11-02	28.14	28.17	27.79	27.91	326114
2018-11-05	27.99	28.06	27.90	27.98	526279
2018-11-06	28.01	28.12	27.96	28.10	249605
2018-11-07	28.36	28.44	28.26	28.42	358064
2018-11-08	28.34	28.41	28.12	28.16	325867
2018-11-09	27.98	28.02	27.86	27.98	409458
2018-11-12	27.81	27.84	27.51	27.51	1399137
2018-11-13	27.58	27.80	27.53	27.56	851783
2018-11-14	27.81	27.84	27.49	27.62	307688
2018-11-15	27.44	27.77	27.34	27.73	1822694
2018-11-16	27.60	27.80	27.59	27.75	314347
2018-11-19	27.74	27.78	27.51	27.59	391026
2018-11-20	27.24	27.32	27.04	27.07	2716640
2018-11-21	27.37	27.57	27.35	27.42	455052
2018-11-23	27.16	27.25	27.16	27.16	1016129
2018-11-26	27.52	27.65	27.51	27.57	433699
2018-11-27	27.45	27.52	27.36	27.51	765212
2018-11-28	27.51	27.87	27.40	27.84	413564
2018-11-29	27.67	27.81	27.63	27.70	391027
2018-11-30	27.56	27.64	27.51	27.63	467370
2018-12-03	28.00	28.04	27.86	27.96	452354
2018-12-04	27.84	27.84	27.22	27.27	570116
2018-12-06	26.79	27.02	26.51	26.98	3925520
2018-12-07	27.02	27.17	26.69	26.72	554862
2018-12-10	26.60	26.64	26.24	26.50	2250201
2018-12-11	26.75	26.78	26.40	25.66	656244
2018-12-12	26.06	26.22	26.01	26.07	1761935
2018-12-13	26.10	26.16	26.00	26.03	1621713
2018-12-14	25.75	25.86	25.68	25.68	1909968
2018-12-17	25.69	25.73	25.39	25.46	3001363
2018-12-18	25.61	25.69	25.43	25.50	4944643
2018-12-19	25.60	25.78	25.18	25.28	879741
2018-12-20	25.28	25.37	25.06	25.13	3371658
2018-12-21	24.97	25.10	24.66	24.70	4706987
2018-12-24	24.69	24.77	24.38	24.38	2068246
2018-12-26	24.49	25.02	24.35	24.99	1794022
2018-12-27	24.69	25.02	24.51	24.99	2159196
2018-12-28	25.30	25.30	25.10	25.22	2749724
2018-12-31	25.32	25.33	25.13	25.22	1550079
2019-01-02	24.89	25.22	24.89	25.22	563737
2019-01-03	25.17	25.20	24.98	25.06	503980
2019-01-04	25.47	25.91	25.47	25.85	349162
2019-01-07	25.86	26.08	25.80	25.97	702668
2019-01-08	26.18	26.22	26.03	26.11	498295
2019-01-09	26.34	26.45	26.26	26.43	448946
2019-01-10	26.34	26.53	26.31	26.51	349737
2019-01-11	26.32	26.42	26.26	26.34	503602
2019-01-14	26.16	26.36	26.16	26.26	491045
2019-01-15	26.30	26.43	26.27	26.41	299519
2019-01-16	26.37	26.48	26.37	26.43	389656
2019-01-17	26.28	26.59	26.28	26.54	739081
2019-01-18	26.79	26.85	26.72	26.81	612556
2019-01-22	26.52	26.55	26.35	26.42	715166
2019-01-23	26.57	26.61	26.38	26.47	471014
2019-01-24	26.50	26.59	26.45	26.55	390492
2019-01-25	26.81	26.90	26.79	26.85	289507
2019-01-28	26.64	26.72	26.59	26.72	385140
2019-01-29	26.84	26.92	26.77	26.77	477270
2019-01-30	26.87	27.15	26.80	27.03	331557
2019-01-31	27.02	27.11	26.95	27.04	1597236
2019-02-01	27.00	27.06	26.94	26.98	700253
2019-02-04	26.90	27.04	26.86	27.04	374700
2019-02-05	27.23	27.28	27.20	27.25	416305
2019-02-06	27.17	27.22	27.09	27.10	690723
2019-02-07	26.88	26.93	26.68	26.75	395259
2019-02-08	26.54	26.62	26.44	26.62	452471
2019-02-11	26.59	26.60	26.50	26.57	913558
2019-02-12	26.81	26.89	26.79	26.86	735797
2019-02-13	26.94	27.00	26.85	26.85	424450
2019-02-14	26.83	26.94	26.79	26.83	347759
2019-02-15	27.11	27.27	27.09	27.25	388197
2019-02-19	27.17	27.43	27.17	27.37	439205
2019-02-20	27.41	27.59	27.41	27.49	467146
2019-02-21	27.45	27.45	27.34	27.40	309121
2019-02-22	27.50	27.56	27.46	27.49	307996
2019-02-25	27.64	27.68	27.55	27.58	372521
2019-02-26	27.61	27.76	27.59	27.70	385475
2019-02-27	27.67	27.70	27.59	27.65	380913
2019-02-28	27.59	27.63	27.53	27.54	373357
2019-03-01	27.67	27.72	27.57	27.65	571505
2019-03-04	27.64	27.66	27.41	27.52	425807
2019-03-05	27.53	27.60	27.48	27.54	333017
2019-03-06	27.57	27.58	27.46	27.47	270010
2019-03-07	27.33	27.35	27.10	27.10	370056
2019-03-08	26.91	27.08	26.89	27.07	478537
2019-03-11	27.11	27.35	27.11	27.33	465618
2019-03-12	27.32	27.38	27.31	27.33	1099092
2019-03-13	27.42	27.61	27.42	27.58	350929
2019-03-14	27.56	27.60	27.52	27.54	310517
2019-03-15	27.69	27.83	27.69	27.81	453658
2019-03-18	27.85	27.96	27.85	27.94	362943
2019-03-19	28.11	28.15	27.96	28.01	357091
2019-03-20	27.90	28.13	27.82	27.99	650947
2019-03-21	27.85	28.03	27.85	28.01	458850
2019-03-22	27.70	27.74	27.47	27.48	324157
2019-03-25	27.46	27.52	27.39	27.48	357778
2019-03-26	27.65	27.68	27.53	27.58	348117
2019-03-27	27.65	27.66	27.41	27.58	279535
2019-03-28	27.49	27.54	27.40	27.48	344726
2019-03-29	27.59	27.61	27.49	27.58	294396
2019-04-01	27.88	27.99	27.86	27.98	487048
2019-04-02	27.93	28.01	27.88	27.98	516262
2019-04-03	28.22	28.29	28.17	28.19	410809
2019-04-04	28.15	28.19	28.13	28.17	639555
2019-04-05	28.17	28.23	28.14	28.22	312960
2019-04-08	28.22	28.24	28.17	28.23	304354
2019-04-09	28.16	28.16	28.06	28.06	377115
2019-04-10	28.10	28.21	28.09	28.17	469298
2019-04-11	28.16	28.20	28.08	28.12	335603
2019-04-12	28.36	28.38	28.32	28.35	319053
2019-04-15	28.38	28.42	28.33	28.36	372451
2019-04-16	28.48	28.49	28.40	28.43	458939
2019-04-17	28.58	28.58	28.50	28.57	387601
2019-04-18	28.50	28.53	28.45	28.48	268995
2019-04-22	28.40	28.49	28.40	28.44	395184
2019-04-23	28.38	28.50	28.37	28.47	618940
2019-04-24	28.24	28.24	28.08	28.14	440415
2019-04-25	28.03	28.11	28.00	28.07	377220
2019-04-26	28.15	28.19	28.09	28.19	310590
2019-04-29	28.18	28.31	28.18	28.30	680676
2019-04-30	28.28	28.37	28.20	28.34	380709
2019-05-01	28.36	28.40	28.11	28.11	364958
2019-05-02	28.16	28.17	28.01	28.04	353542
2019-05-03	28.17	28.33	28.17	28.31	278196
2019-05-06	27.74	28.06	27.71	28.01	471786
2019-05-07	27.76	27.77	27.47	27.53	526739
2019-05-08	27.54	27.62	27.47	27.56	347875
2019-05-09	27.17	27.35	27.09	27.33	602898
2019-05-10	27.29	27.50	27.15	27.45	323308
2019-05-13	26.98	27.01	26.79	26.81	655000
2019-05-14	27.01	27.16	27.00	27.07	427060
2019-05-15	26.87	27.21	26.87	27.18	434007
2019-05-16	27.25	27.42	27.20	27.29	300323
2019-05-17	27.11	27.28	27.11	27.12	351046
2019-05-20	27.04	27.14	26.99	27.07	304912
2019-05-21	27.18	27.28	27.15	27.24	411016
2019-05-22	27.10	27.16	27.08	27.08	310153
2019-05-23	26.79	26.83	26.69	26.75	541424
2019-05-24	27.04	27.07	26.96	27.06	296821
2019-05-28	27.07	27.12	26.81	26.81	294089
2019-05-29	26.64	26.67	26.55	26.66	493652
2019-05-30	26.71	26.76	26.68	26.72	416611
2019-05-31	26.40	26.53	26.38	26.53	526109
2019-06-03	26.56	26.71	26.53	26.64	381110
2019-06-04	26.91	27.10	26.86	27.06	476668
2019-06-05	27.16	27.16	26.98	27.01	433765
2019-06-06	27.09	27.18	27.04	27.11	353620
2019-06-07	27.34	27.50	27.34	27.39	328827
2019-06-10	27.50	27.56	27.47	27.49	330239
2019-06-11	27.75	27.77	27.63	27.64	284919
2019-06-12	27.53	27.56	27.43	27.43	339071
2019-06-13	27.47	27.48	27.38	27.41	321579
2019-06-14	27.27	27.27	27.21	27.21	301375
2019-06-17	27.21	27.28	27.19	27.19	366393
2019-06-18	27.44	27.62	27.44	27.61	367241
2019-06-19	27.69	27.80	27.65	27.75	400145
2019-06-20	28.08	28.10	27.95	28.03	557317
2019-06-21	27.93	28.03	27.93	27.97	394755
2019-06-24	27.97	28.02	27.96	27.96	295093
2019-06-25	27.98	27.98	27.78	27.56	380422
2019-06-26	27.71	27.75	27.65	27.68	324594
2019-06-27	27.76	27.80	27.73	27.73	302644
2019-06-28	27.84	27.91	27.84	27.86	366368
2019-07-01	28.15	28.15	27.94	27.99	674356
2019-07-02	28.02	28.08	28.00	28.03	529290
2019-07-03	28.15	28.18	28.11	28.17	223765
2019-07-05	27.99	28.03	27.84	27.99	292965
2019-07-08	27.84	27.89	27.81	27.85	276036
2019-07-09	27.62	27.71	27.61	27.67	325101
2019-07-10	27.84	27.90	27.77	27.80	313349
2019-07-11	27.86	27.89	27.76	27.81	254102
2019-07-12	27.83	27.89	27.80	27.89	334423
2019-07-15	27.92	27.92	27.85	27.89	394992
2019-07-16	27.78	27.85	27.71	27.71	602040
2019-07-17	27.74	27.76	27.64	27.64	321780
2019-07-18	27.53	27.71	27.50	27.68	337457
2019-07-19	27.68	27.72	27.61	27.61	340063
2019-07-22	27.68	27.71	27.64	27.70	498726
2019-07-23	27.86	27.90	27.82	27.86	329704
2019-07-24	27.80	27.90	27.80	27.90	450101
2019-07-25	27.81	27.81	27.58	27.58	350746
2019-07-26	27.66	27.69	27.63	27.64	312033
2019-07-29	27.68	27.68	27.62	27.63	320918
2019-07-30	27.35	27.38	27.29	27.34	363597
2019-07-31	27.35	27.38	26.96	27.17	449598
2019-08-01	27.10	27.32	26.88	26.92	343280
2019-08-02	26.80	26.83	26.59	26.76	1056079
2019-08-05	26.30	26.31	25.96	26.06	2191604
2019-08-06	26.26	26.29	26.03	26.21	1055847
2019-08-07	26.02	26.30	25.96	26.24	1222262
2019-08-08	26.32	26.55	26.31	26.51	635610
2019-08-09	26.37	26.41	26.24	26.32	381586
2019-08-12	26.20	26.25	26.06	26.07	731030
2019-08-13	26.02	26.40	26.00	26.34	450500
2019-08-14	25.85	25.87	25.60	25.61	3533385
2019-08-15	25.68	25.73	25.57	25.66	1345738
2019-08-16	25.81	26.02	25.81	25.97	529588
2019-08-19	26.22	26.24	26.14	26.14	483406
2019-08-20	26.12	26.13	26.00	26.08	388358
2019-08-21	26.29	26.30	26.20	26.20	474458
2019-08-22	26.23	26.28	26.08	26.17	317478
2019-08-23	26.10	26.26	25.78	25.79	539125
2019-08-26	26.11	26.12	25.97	26.04	370948
2019-08-27	26.18	26.20	26.01	26.01	396106
2019-08-28	25.97	26.15	25.93	26.07	344729
2019-08-29	26.32	26.35	26.23	26.29	436709
2019-08-30	26.49	26.50	26.33	26.41	404702
2019-09-03	26.25	26.38	26.24	26.38	415803
2019-09-04	26.63	26.72	26.61	26.71	495997
2019-09-05	26.95	27.03	26.93	26.96	295515
2019-09-06	27.03	27.08	27.00	27.00	312433
2019-09-09	27.15	27.20	27.13	27.20	328905
2019-09-10	27.28	27.42	27.26	27.40	335649
2019-09-11	27.50	27.57	27.48	27.55	462279
2019-09-12	27.59	27.78	27.56	27.75	390010
2019-09-13	27.90	28.00	27.89	27.92	303340
2019-09-16	27.80	27.83	27.75	27.75	400878
2019-09-17	27.62	27.81	27.62	27.77	286913
2019-09-18	27.70	27.76	27.57	27.70	299647
2019-09-19	27.87	27.94	27.81	27.81	347124
2019-09-20	27.88	27.93	27.76	27.76	359728
2019-09-23	27.61	27.72	27.58	27.72	282186
2019-09-24	27.74	27.76	27.54	27.55	373609
2019-09-25	27.43	27.55	27.33	27.53	366664
2019-09-26	27.61	27.64	27.54	27.56	430113
2019-09-27	27.56	27.60	27.42	27.45	379916
2019-09-30	27.45	27.58	27.45	27.57	513880
2019-10-01	27.53	27.53	27.26	27.29	443825
2019-10-02	26.93	26.93	26.67	26.73	668135
2019-10-03	26.70	26.87	26.58	26.86	749411
2019-10-04	26.88	27.07	26.86	27.05	331139
2019-10-07	27.00	27.13	27.00	27.00	336629
2019-10-08	26.87	26.90	26.74	26.74	384631
2019-10-09	26.95	27.02	26.89	26.95	416727
2019-10-10	27.00	27.23	27.00	27.23	390712
2019-10-11	27.68	27.86	27.68	27.71	272692
2019-10-14	27.60	27.68	27.59	27.60	245067
2019-10-15	27.74	28.05	27.74	27.96	240179
2019-10-16	27.95	28.07	27.95	28.05	401498
2019-10-17	28.14	28.19	28.03	28.06	267533
2019-10-18	28.04	28.12	27.98	28.06	233889
2019-10-21	28.31	28.34	28.29	28.29	271742
2019-10-22	28.33	28.44	28.26	28.33	257524
2019-10-23	28.36	28.44	28.32	28.42	338100
2019-10-24	28.55	28.55	28.40	28.44	213611
2019-10-25	28.35	28.51	28.34	28.51	326045
2019-10-28	28.53	28.60	28.53	28.57	255316
2019-10-29	28.47	28.58	28.46	28.54	408451
2019-10-30	28.50	28.60	28.35	28.60	468195
2019-10-31	28.46	28.46	28.34	28.45	248871
2019-11-01	28.64	28.73	28.64	28.72	374924
2019-11-04	28.98	29.00	28.91	28.93	317027
2019-11-05	29.00	29.02	28.94	28.95	434299
2019-11-06	29.02	29.05	28.94	28.97	429821
2019-11-07	29.18	29.21	29.11	29.12	258381
2019-11-08	29.02	29.11	28.97	29.09	330771
2019-11-11	28.93	29.08	28.93	29.08	277614
2019-11-12	29.08	29.14	29.03	29.06	228563
2019-11-13	28.82	28.95	28.80	28.91	358813
2019-11-14	28.79	28.84	28.74	28.83	289130
2019-11-15	28.96	29.04	28.93	29.02	316414
2019-11-18	28.95	29.03	28.89	29.03	285399
2019-11-19	29.08	29.08	28.90	28.90	393960
2019-11-20	28.73	28.80	28.63	28.73	322641
2019-11-21	28.71	28.72	28.61	28.67	456046
2019-11-22	28.79	28.81	28.70	28.78	264413
2019-11-25	28.88	28.97	28.88	28.94	297840
2019-11-26	28.90	28.96	28.86	28.96	306610
2019-11-27	28.95	29.00	28.94	28.98	288267
2019-11-29	28.78	28.79	28.72	28.72	184577
2019-12-02	28.73	28.73	28.48	28.62	376966
2019-12-03	28.32	28.47	28.21	28.47	544652
2019-12-04	28.62	28.72	28.60	28.71	282316
2019-12-05	28.72	28.73	28.61	28.66	332488
2019-12-06	28.90	28.95	28.88	28.92	294010
2019-12-09	28.90	28.97	28.81	28.81	287586
2019-12-10	28.80	28.90	28.73	28.83	494677
2019-12-11	28.89	29.05	28.83	28.35	312555
2019-12-12	28.35	28.61	28.28	28.61	400426
2019-12-13	28.74	28.92	28.67	28.74	299090
2019-12-16	29.03	29.08	29.01	29.03	356370
2019-12-17	28.94	28.99	28.93	28.96	467825
2019-12-18	28.89	28.92	28.87	28.89	1674391
2019-12-19	28.84	28.92	28.82	28.89	323599
2019-12-20	28.92	28.97	28.88	28.88	420615
2019-12-23	28.85	28.91	28.83	28.89	480882
2019-12-24	28.85	28.86	28.80	28.82	304371
2019-12-26	28.88	28.99	28.87	28.96	282158
2019-12-27	29.11	29.11	28.99	29.00	314738
2019-12-30	29.05	29.05	28.81	28.82	418204
2019-12-31	28.84	28.97	28.76	28.92	378697
2020-01-02	29.16	29.21	29.07	29.21	532580
2020-01-03	28.81	28.98	28.80	28.83	425847
2020-01-06	28.78	28.97	28.78	28.92	504476
2020-01-07	28.92	28.93	28.84	28.84	473940
2020-01-08	28.82	29.00	28.82	28.94	394351
2020-01-09	28.95	28.96	28.88	28.93	785296
2020-01-10	28.91	28.95	28.79	28.80	520615
2020-01-13	28.82	28.98	28.78	28.95	535677
2020-01-14	28.87	29.00	28.87	28.94	554622
2020-01-15	28.87	28.94	28.86	28.88	453952
2020-01-16	28.98	29.04	28.92	29.03	381140
2020-01-17	29.09	29.10	29.04	29.09	531182
2020-01-21	29.00	29.02	28.87	28.91	1937693
2020-01-22	28.97	28.97	28.86	28.86	785860
2020-01-23	28.74	28.83	28.60	28.76	397162
2020-01-24	28.86	28.86	28.58	28.63	443488
2020-01-27	28.07	28.19	28.00	28.03	816087
2020-01-28	28.14	28.30	28.10	28.27	537166
2020-01-29	28.31	28.35	28.22	28.23	513385
2020-01-30	28.00	28.22	27.89	28.22	574984
2020-01-31	27.87	27.87	27.56	27.64	1248798
2020-02-03	27.68	27.83	27.64	27.64	372636
2020-02-04	28.11	28.21	28.11	28.13	505750
2020-02-05	28.43	28.49	28.36	28.43	371932
2020-02-06	28.61	28.62	28.54	28.56	359516
2020-02-07	28.41	28.41	28.30	28.33	727435
2020-02-10	28.26	28.33	28.25	28.32	426390
2020-02-11	28.53	28.61	28.48	28.55	432606
2020-02-12	28.68	28.71	28.64	28.71	407631
2020-02-13	28.43	28.55	28.40	28.45	356732
2020-02-14	28.47	28.50	28.36	28.41	340106
2020-02-18	28.22	28.31	28.20	28.24	470521
2020-02-19	28.32	28.34	28.28	28.31	480094
2020-02-20	28.18	28.23	27.98	28.10	476848
2020-02-21	28.00	28.01	27.87	27.93	483380
2020-02-24	26.84	26.99	26.80	26.83	1704894
2020-02-25	26.91	26.96	26.31	26.38	1276163
2020-02-26	26.58	26.76	26.37	26.37	1500514
2020-02-27	25.94	26.23	25.55	25.55	2847435
2020-02-28	25.00	25.40	24.78	25.27	11570457
2020-03-02	25.30	25.73	25.10	25.73	2493011
2020-03-03	25.81	26.13	25.22	25.36	991996
2020-03-04	25.84	26.15	25.64	26.15	740710
2020-03-05	25.48	25.63	25.26	25.39	735011
2020-03-06	24.88	25.12	24.70	24.91	1388886
2020-03-09	22.96	23.65	22.73	22.77	12151790
2020-03-10	23.64	23.70	22.84	23.61	1435003
2020-03-11	22.94	23.03	22.25	22.36	2140416
2020-03-12	20.65	20.71	19.51	19.91	8984628
2020-03-13	21.01	21.08	19.75	20.86	1968795
2020-03-16	18.42	19.36	17.98	18.61	10319351
2020-03-17	18.96	19.64	18.65	19.53	1903386
2020-03-18	18.29	18.83	17.79	18.34	1317874
2020-03-19	18.25	18.92	18.09	18.54	1917895
2020-03-20	19.03	19.34	18.38	18.44	1535634
2020-03-23	18.46	18.60	18.01	18.20	3724637
2020-03-24	19.58	19.99	19.41	19.92	1357414
2020-03-25	20.17	21.03	19.89	20.63	1308489
2020-03-26	20.71	21.62	20.71	21.45	1423643
2020-03-27	20.64	21.14	20.49	20.74	1281282
2020-03-30	20.75	21.17	20.61	21.17	1981790
2020-03-31	20.83	21.19	20.76	21.03	927905
2020-04-01	20.35	20.52	20.05	20.08	1092593
2020-04-02	20.13	20.63	20.10	20.48	796210
2020-04-03	20.16	20.26	19.87	19.97	3013552
2020-04-06	20.77	21.17	20.70	21.11	775786
2020-04-07	21.89	21.95	21.22	21.23	820928
2020-04-08	21.27	21.46	21.10	21.42	1788771
2020-04-09	21.69	21.95	21.62	21.86	1483227
2020-04-13	21.74	21.78	21.43	21.67	5441469
2020-04-14	21.92	22.11	21.82	21.92	1397779
2020-04-15	21.24	21.33	21.02	21.09	1481069
2020-04-16	21.11	21.13	20.87	21.03	9579129
2020-04-17	21.54	21.65	21.41	21.63	2454057
2020-04-20	21.31	21.60	21.22	21.23	2312889
2020-04-21	20.88	21.06	20.70	20.80	789772
2020-04-22	21.16	21.20	21.03	21.11	614255
2020-04-23	21.25	21.57	21.15	21.18	2600921
2020-04-24	21.32	21.41	21.14	21.35	988728
2020-04-27	21.51	21.79	21.51	21.74	879768
2020-04-28	22.18	22.22	21.93	21.96	523720
2020-04-29	22.51	22.75	22.49	22.65	2541050
2020-04-30	22.30	22.33	22.01	22.12	3555022
2020-05-01	21.72	21.78	21.47	21.54	3323893
2020-05-04	21.35	21.56	21.27	21.53	676022
2020-05-05	21.73	21.83	21.53	21.57	635179
2020-05-06	21.71	21.72	21.36	21.36	501128
2020-05-07	21.61	21.75	21.56	21.62	726987
2020-05-08	21.93	22.05	21.90	22.02	439785
2020-05-11	21.89	22.07	21.86	21.98	510012
2020-05-12	22.03	22.07	21.66	21.66	596474
2020-05-13	21.77	21.77	21.31	21.40	847385
2020-05-14	20.90	21.26	20.72	21.26	3999617
2020-05-15	21.19	21.36	21.11	21.24	550426
2020-05-18	21.82	22.25	21.80	22.17	868834
2020-05-19	22.06	22.15	21.87	21.87	633809
2020-05-20	22.25	22.43	22.21	22.29	670393
2020-05-21	22.23	22.32	22.00	22.10	1134800
2020-05-22	21.98	22.00	21.84	22.00	665678
2020-05-26	22.72	22.87	22.70	22.73	499589
2020-05-27	23.18	23.23	22.96	23.23	588963
2020-05-28	23.45	23.60	23.32	23.32	521800
2020-05-29	23.18	23.23	22.92	23.16	485622
2020-06-01	23.35	23.72	23.35	23.72	776578
2020-06-02	23.94	24.10	23.91	24.08	640360
2020-06-03	24.44	24.81	24.44	24.75	765767
2020-06-04	24.57	24.75	24.49	24.57	557188
2020-06-05	25.26	25.46	25.21	25.28	841329
2020-06-08	25.56	25.76	25.37	25.75	1442530
2020-06-09	25.20	25.38	25.16	25.30	775797
2020-06-10	25.27	25.38	25.08	25.11	615730
2020-06-11	24.26	24.35	23.51	23.53	1649921
2020-06-12	24.15	24.27	23.69	23.98	946119
2020-06-15	23.38	24.07	23.34	23.99	695847
2020-06-16	24.58	24.66	24.12	24.40	487602
2020-06-17	24.52	24.52	24.30	24.34	352268
2020-06-18	24.15	24.32	24.13	24.20	3214928
2020-06-19	24.45	24.45	24.02	24.02	506343
2020-06-22	24.17	24.35	24.08	24.31	4655089
2020-06-23	24.63	24.67	24.45	24.27	9223661
2020-06-24	23.97	24.02	23.55	23.61	8745450
2020-06-25	23.58	23.94	23.48	23.92	4177432
2020-06-26	23.82	23.87	23.46	23.49	1088376
2020-06-29	23.64	23.77	23.52	23.74	676553
2020-06-30	23.56	23.81	23.51	23.74	713324
2020-07-01	23.64	23.82	23.64	23.74	376697
2020-07-02	24.09	24.27	23.95	23.99	449196
2020-07-06	24.36	24.49	24.29	24.39	416637
2020-07-07	24.16	24.21	23.97	24.00	395773
2020-07-08	23.95	24.14	23.89	24.11	398363
2020-07-09	24.05	24.06	23.61	23.74	449016
2020-07-10	23.83	24.08	23.79	24.08	747518
2020-07-13	24.25	24.39	23.93	23.95	610302
2020-07-14	24.06	24.45	24.05	24.38	373717
2020-07-15	24.77	24.88	24.64	24.68	565309
2020-07-16	24.59	24.74	24.57	24.62	348343
2020-07-17	24.65	24.74	24.59	24.71	385256
2020-07-20	24.70	24.82	24.65	24.77	432930
2020-07-21	24.87	25.00	24.83	24.83	389166
2020-07-22	24.81	24.93	24.79	24.86	303812
2020-07-23	24.80	24.91	24.62	24.66	408314
2020-07-24	24.59	24.70	24.54	24.58	492372
2020-07-27	24.79	24.94	24.78	24.88	356217
2020-07-28	24.76	24.87	24.71	24.71	383675
2020-07-29	24.81	25.02	24.77	24.96	381777
2020-07-30	24.32	24.56	24.11	24.52	398950
2020-07-31	24.33	24.33	23.81	23.94	697451
2020-08-03	24.17	24.39	24.11	24.35	356984
2020-08-04	24.41	24.69	24.41	24.66	353217
2020-08-05	24.90	25.03	24.83	24.84	386368
2020-08-06	24.75	24.94	24.72	24.88	416516
2020-08-07	24.61	24.78	24.59	24.76	410251
2020-08-10	24.86	25.03	24.86	25.00	704611
2020-08-11	25.55	25.61	25.24	25.26	394858
2020-08-12	25.79	25.92	25.74	25.78	757000
2020-08-13	25.69	25.76	25.50	25.56	393955
2020-08-14	25.33	25.45	25.31	25.40	364263
2020-08-17	25.52	25.60	25.50	25.54	369404
2020-08-18	25.56	25.58	25.37	25.43	439803
2020-08-19	25.54	25.59	25.32	25.34	443909
2020-08-20	25.03	25.23	25.00	25.18	308270
2020-08-21	24.88	25.02	24.86	25.01	439048
2020-08-24	25.37	25.39	25.29	25.38	341051
2020-08-25	25.57	25.59	25.30	25.43	396384
2020-08-26	25.42	25.59	25.42	25.55	429866
2020-08-27	25.53	25.54	25.20	25.28	457696
2020-08-28	25.50	25.55	25.40	25.54	491159
2020-08-31	25.45	25.49	25.29	25.29	427655
2020-09-01	25.25	25.34	25.16	25.28	384824
2020-09-02	25.37	25.54	25.32	25.51	599951
2020-09-03	25.49	25.56	24.96	25.02	550627
2020-09-04	25.26	25.36	24.82	25.22	574943
2020-09-08	24.94	25.13	24.85	24.90	695195
2020-09-09	25.27	25.46	25.27	25.34	440553
2020-09-10	25.51	25.56	25.10	25.10	891807
2020-09-11	25.31	25.43	25.20	25.32	1121390
2020-09-14	25.56	25.60	25.49	25.52	808738
2020-09-15	25.71	25.74	25.59	25.62	785484
2020-09-16	25.63	25.81	25.58	25.62	818766
2020-09-17	25.39	25.64	25.39	25.60	832878
2020-09-18	25.46	25.48	25.24	25.30	780678
2020-09-21	24.70	24.70	24.36	24.66	1238191
2020-09-22	24.64	24.71	24.41	24.62	881112
2020-09-23	24.73	24.77	24.31	24.31	1031091
2020-09-24	24.26	24.50	24.14	24.31	1296398
2020-09-25	24.10	24.36	24.00	24.32	883906
2020-09-28	24.70	24.81	24.70	24.79	941697
2020-09-29	24.74	24.77	24.58	24.65	931082
2020-09-30	24.62	24.79	24.53	24.57	1051300
2020-10-01	24.67	24.69	24.52	24.65	440664
2020-10-02	24.34	24.71	24.30	24.64	1297758
2020-10-05	24.94	25.15	24.94	25.12	296601
2020-10-06	25.26	25.30	24.92	24.94	440424
2020-10-07	25.18	25.31	25.16	25.24	316238
2020-10-08	25.36	25.45	25.32	25.43	423410
2020-10-09	25.54	25.58	25.46	25.52	380951
2020-10-12	25.55	25.63	25.51	25.60	397269
2020-10-13	25.37	25.38	25.22	25.25	379584
2020-10-14	25.31	25.37	25.17	25.20	469044
2020-10-15	24.71	24.97	24.67	24.96	926773
2020-10-16	24.99	25.12	24.96	25.04	349154
2020-10-19	25.15	25.22	24.92	24.94	429427
2020-10-20	25.10	25.25	25.07	25.10	496655
2020-10-21	25.15	25.27	25.06	25.06	517427
2020-10-22	25.04	25.19	24.95	25.12	495174
2020-10-23	25.38	25.38	25.23	25.34	448753
2020-10-26	25.09	25.13	24.81	24.94	862834
2020-10-27	24.84	24.84	24.62	24.62	935153
2020-10-28	24.04	24.09	23.78	23.78	1503513
2020-10-29	23.80	24.02	23.68	23.92	1184521
2020-10-30	23.85	23.90	23.69	23.88	964174
2020-11-02	24.20	24.30	24.13	24.26	1047145
2020-11-03	24.78	25.02	24.75	24.91	314986
2020-11-04	24.87	25.20	24.74	24.96	360613
2020-11-05	25.44	25.56	25.34	25.49	653990
2020-11-06	25.59	25.67	25.53	25.53	748953
2020-11-09	27.05	27.12	26.68	26.68	1085174
2020-11-10	27.11	27.37	27.06	27.26	526864
2020-11-11	27.40	27.41	27.26	27.39	492139
2020-11-12	27.07	27.17	26.82	26.87	692364
2020-11-13	27.10	27.38	27.09	27.38	321674
2020-11-16	27.83	27.89	27.70	27.89	439644
2020-11-17	27.82	28.03	27.73	27.96	1399668
2020-11-18	28.00	28.12	27.80	27.81	337996
2020-11-19	27.73	27.94	27.65	27.93	363231
2020-11-20	27.93	28.05	27.90	27.98	376094
2020-11-23	28.23	28.30	28.09	28.17	348161
2020-11-24	28.59	28.90	28.57	28.86	367682
2020-11-25	28.65	28.87	28.55	28.76	5378128
2020-11-27	28.77	28.88	28.77	28.86	278148
2020-11-30	28.61	28.63	28.00	28.13	1243410
2020-12-01	28.60	28.84	28.59	28.82	617327
2020-12-02	28.79	29.02	28.75	28.96	509059
2020-12-03	29.14	29.27	29.10	29.12	526933
2020-12-04	29.43	29.56	29.43	29.52	637199
2020-12-07	29.35	29.41	29.23	29.29	475159
2020-12-08	29.15	29.33	29.13	29.31	563946
2020-12-09	29.55	29.60	29.25	28.97	304087
2020-12-10	28.86	29.12	28.84	29.08	430992
2020-12-11	28.82	28.90	28.71	28.85	567079
2020-12-14	29.18	29.22	28.88	28.88	420273
2020-12-15	29.09	29.32	29.02	29.30	1179864
2020-12-16	29.35	29.41	29.23	29.38	591708
2020-12-17	29.55	29.56	29.45	29.49	512484
2020-12-18	29.43	29.46	29.26	29.28	407677
2020-12-21	28.49	28.89	28.37	28.78	604717
2020-12-22	28.71	28.75	28.61	28.65	534148
2020-12-23	28.90	29.14	28.90	29.12	498392
2020-12-24	29.11	29.18	29.07	29.11	178545
2020-12-28	29.39	29.48	29.31	29.32	342961
2020-12-29	29.60	29.64	29.42	29.46	515323
2020-12-30	29.61	29.72	29.50	29.50	878193
2020-12-31	29.46	29.47	29.25	29.28	379749
2021-01-04	29.93	29.93	29.32	29.46	579141
2021-01-05	29.61	30.01	29.61	29.90	485555
2021-01-06	30.21	30.72	30.19	30.53	618537
2021-01-07	30.60	30.79	30.60	30.73	681479
2021-01-08	31.00	31.03	30.70	31.00	709556
2021-01-11	30.42	30.73	30.36	30.60	465399
2021-01-12	30.64	30.89	30.57	30.85	575923
2021-01-13	30.81	30.88	30.73	30.76	723931
2021-01-14	30.90	31.16	30.90	31.06	429756
2021-01-15	30.63	30.68	30.28	30.47	536069
2021-01-19	30.69	30.73	30.55	30.63	553452
2021-01-20	30.81	30.96	30.72	30.96	620733
2021-01-21	30.98	31.00	30.76	30.98	492214
2021-01-22	30.58	30.69	30.53	30.68	413106
2021-01-25	30.35	30.52	30.16	30.49	931095
2021-01-26	30.60	30.65	30.47	30.54	384529
2021-01-27	29.99	30.10	29.72	29.76	371838
2021-01-28	29.91	30.27	29.91	30.07	576608
2021-01-29	29.73	29.77	29.25	29.41	500144
2021-02-01	29.77	29.80	29.60	29.74	814927
2021-02-02	29.96	30.09	29.85	30.05	423658
2021-02-03	30.14	30.32	30.13	30.27	358312
2021-02-04	30.23	30.36	30.20	30.34	368052
2021-02-05	30.62	30.68	30.46	30.68	324807
2021-02-08	30.85	30.96	30.78	30.90	490993
2021-02-09	30.88	31.03	30.83	30.96	372990
2021-02-10	31.12	31.15	30.82	30.95	511993
2021-02-11	31.10	31.14	30.95	31.08	551936
2021-02-12	30.97	31.28	30.95	31.28	385085
2021-02-16	31.57	31.67	31.50	31.57	2216709
2021-02-17	31.40	31.54	31.31	31.44	425623
2021-02-18	31.21	31.26	30.99	31.24	489039
2021-02-19	31.39	31.58	31.39	31.48	337489
2021-02-22	31.35	31.70	31.35	31.54	587701
2021-02-23	31.50	31.73	31.23	31.61	492778
2021-02-24	31.52	31.97	31.48	31.95	548835
2021-02-25	32.07	32.16	31.36	31.42	1086684
2021-02-26	31.30	31.30	30.89	30.98	830907
2021-03-01	31.32	31.59	31.32	31.55	467596
2021-03-02	31.50	31.65	31.41	31.55	525514
2021-03-03	31.61	31.82	31.53	31.59	555578
2021-03-04	31.66	31.85	31.14	31.31	976261
2021-03-05	31.67	31.80	31.28	31.68	573330
2021-03-08	31.66	31.99	31.62	31.80	902413
2021-03-09	32.06	32.16	31.92	32.06	604613
2021-03-10	32.10	32.25	31.97	32.25	586378
2021-03-11	32.28	32.39	32.18	32.35	810912
2021-03-12	32.21	32.52	32.21	32.49	469365
2021-03-15	32.49	32.54	32.23	32.54	679224
2021-03-16	32.55	32.55	32.38	32.46	451678
2021-03-17	32.34	32.74	32.31	32.70	500808
2021-03-18	32.60	32.82	32.40	32.43	486111
2021-03-19	32.42	32.53	32.18	32.48	495274
2021-03-22	32.44	32.49	32.34	32.41	640994
2021-03-23	32.06	32.11	31.76	31.81	821364
2021-03-24	31.71	31.96	31.69	31.70	477528
2021-03-25	31.66	31.99	31.52	31.97	502398
2021-03-26	32.12	32.42	32.09	32.42	442106
2021-03-29	32.16	32.27	32.05	32.24	596355
2021-03-30	32.12	32.32	32.11	32.31	481204
2021-03-31	32.13	32.25	32.09	32.10	544587
2021-04-01	32.21	32.44	32.12	32.42	554630
2021-04-05	32.66	32.91	32.63	32.90	1297325
2021-04-06	32.56	32.64	32.44	32.58	622294
2021-04-07	32.64	32.73	32.60	32.66	483522
2021-04-08	32.67	32.71	32.53	32.67	884054
2021-04-09	32.58	32.69	32.56	32.69	860595
2021-04-12	32.59	32.67	32.52	32.59	471215
2021-04-13	32.63	32.71	32.56	32.71	625229
2021-04-14	32.71	32.94	32.70	32.83	626836
2021-04-15	33.03	33.03	32.94	33.03	451050
2021-04-16	33.16	33.24	33.07	33.24	536805
2021-04-19	33.29	33.31	33.09	33.15	1660063
2021-04-20	32.79	32.79	32.41	32.47	1843147
2021-04-21	32.32	32.75	32.27	32.73	1003305
2021-04-22	32.74	32.74	32.46	32.50	2173816
2021-04-23	32.64	32.94	32.63	32.82	1501009
2021-04-26	32.93	33.05	32.93	33.01	2630586
2021-04-27	32.88	33.00	32.87	32.95	1344860
2021-04-28	33.02	33.22	33.00	33.13	1159707
2021-04-29	33.22	33.22	32.91	33.10	757121
2021-04-30	32.97	32.99	32.64	32.72	563196
2021-05-03	33.00	33.16	32.94	33.15	598364
2021-05-04	32.88	32.98	32.60	32.78	1270164
2021-05-05	33.10	33.34	33.09	33.31	329618
2021-05-06	33.44	33.73	33.32	33.73	535919
2021-05-07	33.77	34.14	33.72	34.14	820509
2021-05-10	34.32	34.40	34.08	34.12	897602
2021-05-11	33.55	33.79	33.46	33.70	849159
2021-05-12	33.44	33.56	33.05	33.10	1002200
2021-05-13	33.10	33.41	33.07	33.33	875070
2021-05-14	33.66	33.92	33.66	33.90	509320
2021-05-17	33.68	33.86	33.62	33.85	708894
2021-05-18	34.15	34.18	33.94	33.97	742889
2021-05-19	33.49	33.71	33.26	33.58	710933
2021-05-20	33.69	33.90	33.60	33.89	471318
2021-05-21	33.94	33.97	33.76	33.91	734973
2021-05-24	33.99	34.16	33.95	34.12	700762
2021-05-25	34.17	34.20	33.94	34.01	617918
2021-05-26	33.90	34.02	33.86	34.00	752898
2021-05-27	34.10	34.20	34.04	34.16	855436
2021-05-28	34.25	34.34	34.22	34.23	509251
2021-06-01	34.55	34.61	34.46	34.50	1328781
2021-06-02	34.62	34.74	34.56	34.72	744821
2021-06-03	34.51	34.61	34.45	34.60	617073
2021-06-04	34.84	34.88	34.75	34.87	564110
2021-06-07	34.94	34.94	34.86	34.94	575172
2021-06-08	34.87	34.89	34.74	34.84	569083
2021-06-09	34.79	34.79	34.64	34.67	727650
2021-06-10	34.73	34.84	34.66	34.70	591221
2021-06-11	34.76	34.80	34.67	34.80	815835
2021-06-14	34.76	34.82	34.68	34.80	619168
2021-06-15	34.77	34.81	34.70	34.80	498132
2021-06-16	34.81	34.81	34.41	34.54	729616
2021-06-17	34.39	34.46	34.03	34.20	670855
2021-06-18	33.48	33.53	33.32	33.35	813808
2021-06-21	33.48	33.86	33.46	33.84	1086450
2021-06-22	33.77	33.97	33.68	33.61	551854
2021-06-23	33.62	33.64	33.40	33.46	643151
2021-06-24	33.69	33.77	33.65	33.77	817829
2021-06-25	33.87	33.90	33.81	33.90	701254
2021-06-28	33.76	33.77	33.48	33.56	783893
2021-06-29	33.55	33.56	33.43	33.48	817790
2021-06-30	33.22	33.35	33.14	33.28	539976
2021-07-01	33.35	33.43	33.26	33.43	1016324
2021-07-02	33.47	33.51	33.29	33.51	453740
2021-07-06	33.51	33.51	33.00	33.14	967765
2021-07-07	33.15	33.22	32.98	33.16	599344
2021-07-08	32.56	32.73	32.44	32.67	990992
2021-07-09	33.09	33.36	33.07	33.36	982389
2021-07-12	33.22	33.40	33.16	33.37	864508
2021-07-13	33.28	33.34	33.09	33.14	2955732
2021-07-14	33.32	33.33	33.12	33.16	658223
2021-07-15	32.86	32.96	32.78	32.90	663061
2021-07-16	32.88	32.88	32.46	32.52	2210898
2021-07-19	31.95	31.96	31.60	31.76	2043169
2021-07-20	31.69	32.13	31.64	32.07	994854
2021-07-21	32.29	32.65	32.29	32.64	1047095
2021-07-22	32.73	32.75	32.48	32.60	1025199
2021-07-23	32.79	32.80	32.67	32.74	681957
2021-07-26	32.73	32.95	32.73	32.94	571439
2021-07-27	32.76	32.87	32.67	32.84	556730
2021-07-28	32.88	33.06	32.78	33.02	677255
2021-07-29	33.30	33.34	33.25	33.26	444633
2021-07-30	33.06	33.15	32.90	32.98	501032
2021-08-02	33.25	33.36	33.04	33.10	689001
2021-08-03	33.31	33.45	33.11	33.45	675849
2021-08-04	33.40	33.44	33.23	33.23	784852
2021-08-05	33.36	33.46	33.33	33.37	568676
2021-08-06	33.39	33.46	33.35	33.38	594107
2021-08-09	33.37	33.42	33.28	33.34	334243
2021-08-10	33.30	33.47	33.27	33.47	365410
2021-08-11	33.68	33.78	33.63	33.78	721142
2021-08-12	33.71	33.72	33.61	33.71	503956
2021-08-13	33.75	33.81	33.69	33.80	383113
2021-08-16	33.48	33.57	33.34	33.57	432326
2021-08-17	33.18	33.27	32.99	33.13	838515
2021-08-18	33.10	33.26	32.99	32.99	894695
2021-08-19	32.49	32.56	32.35	32.47	541428
2021-08-20	32.27	32.52	32.26	32.49	433555
2021-08-23	32.71	32.89	32.71	32.83	329851
2021-08-24	32.89	33.11	32.88	33.03	376830
2021-08-25	33.04	33.16	32.99	33.13	443373
2021-08-26	33.02	33.05	32.86	32.89	697064
2021-08-27	32.89	33.27	32.89	33.22	515090
2021-08-30	33.23	33.26	33.17	33.18	414927
2021-08-31	33.22	33.28	33.16	33.17	480998
2021-09-01	33.42	33.53	33.41	33.42	448181
2021-09-02	33.51	33.62	33.48	33.54	539308
2021-09-03	33.62	33.80	33.62	33.74	330188
2021-09-07	33.71	33.77	33.68	33.68	759717
2021-09-08	33.58	33.66	33.38	33.44	795159
2021-09-09	33.43	33.56	33.35	33.42	433169
2021-09-10	33.60	33.60	33.26	33.29	397096
2021-09-13	33.65	33.73	33.59	33.71	495030
2021-09-14	33.85	33.85	33.48	33.51	474964
2021-09-15	33.54	33.75	33.54	33.74	656786
2021-09-16	33.61	33.66	33.46	33.63	591576
2021-09-17	33.41	33.45	33.07	33.14	840524
2021-09-20	32.44	32.58	32.21	32.50	757106
2021-09-21	32.86	32.94	32.68	32.75	562342
2021-09-22	32.96	33.25	32.96	32.99	416227
2021-09-23	33.25	33.47	33.25	33.42	379857
2021-09-24	33.17	33.28	33.16	33.20	456110
2021-09-27	33.38	33.58	33.38	33.53	641852
2021-09-28	33.29	33.30	32.92	33.02	679808
2021-09-29	33.11	33.17	32.99	33.00	544952
2021-09-30	32.99	33.06	32.77	32.83	927671
2021-10-01	32.83	33.01	32.62	32.92	535564
2021-10-04	32.90	33.03	32.62	32.77	703449
2021-10-05	32.86	33.12	32.81	33.03	472273
2021-10-06	32.50	32.75	32.34	32.75	774782
2021-10-07	32.87	33.07	32.87	32.98	489126
2021-10-08	33.07	33.12	32.99	33.06	419055
2021-10-11	33.25	33.36	33.05	33.06	504991
2021-10-12	33.09	33.18	32.98	33.06	425420
2021-10-13	33.12	33.24	32.96	33.24	473335
2021-10-14	33.52	33.55	33.43	33.52	448639
2021-10-15	33.72	33.83	33.70	33.81	550388
2021-10-18	33.59	33.70	33.54	33.67	911442
2021-10-19	33.73	33.84	33.72	33.80	645610
2021-10-20	33.76	33.94	33.72	33.92	611568
2021-10-21	33.68	33.74	33.56	33.63	661377
2021-10-22	33.73	33.85	33.61	33.76	522232
2021-10-25	33.77	33.86	33.71	33.82	422192
2021-10-26	33.99	34.03	33.82	33.89	640817
2021-10-27	33.79	33.85	33.65	33.66	648946
2021-10-28	33.75	33.89	33.71	33.89	559357
2021-10-29	33.61	33.65	33.52	33.62	836306
2021-11-01	33.85	34.00	33.80	34.00	536993
2021-11-02	33.80	33.86	33.77	33.82	592392
2021-11-03	33.74	34.01	33.69	33.99	519224
2021-11-04	33.96	33.96	33.76	33.89	508830
2021-11-05	33.97	34.01	33.87	34.01	559519
2021-11-08	34.04	34.10	33.99	34.05	791131
2021-11-09	34.03	34.03	33.80	33.92	564260
2021-11-10	33.90	33.95	33.54	33.58	587791
2021-11-11	33.72	33.74	33.61	33.67	385844
2021-11-12	33.74	33.82	33.70	33.81	328227
2021-11-15	33.88	33.89	33.72	33.75	741812
2021-11-16	33.76	33.79	33.64	33.66	796042
2021-11-17	33.53	33.56	33.47	33.56	539994
2021-11-18	33.43	33.51	33.29	33.49	536320
2021-11-19	33.21	33.23	33.06	33.11	1009968
2021-11-22	33.18	33.35	33.15	33.17	671948
2021-11-23	33.19	33.36	33.16	33.35	725415
2021-11-24	32.94	33.14	32.82	33.14	559284
2021-11-26	32.20	32.26	31.78	31.89	2776322
2021-11-29	32.18	32.20	31.87	32.01	745516
2021-11-30	31.84	31.92	31.39	31.67	980056
2021-12-01	32.25	32.40	31.62	31.63	753823
2021-12-02	31.91	32.30	31.89	32.21	742665
2021-12-03	32.34	32.35	31.95	32.15	590992
2021-12-06	32.44	32.63	32.34	32.57	874537
2021-12-07	32.92	33.16	32.92	32.32	743218
2021-12-08	32.28	32.33	32.21	32.29	498055
2021-12-09	32.07	32.10	31.97	32.03	512840
2021-12-10	32.12	32.16	32.00	32.13	661890
2021-12-13	31.92	31.95	31.70	31.74	673793
2021-12-14	31.64	31.86	31.61	31.69	3094861
2021-12-15	31.76	31.98	31.58	31.97	1317190
2021-12-16	32.17	32.25	32.02	32.11	691982
2021-12-17	31.98	31.99	31.72	31.75	763109
2021-12-20	31.51	31.59	31.36	31.55	1261803
2021-12-21	31.77	31.99	31.77	31.99	978814
2021-12-22	31.94	32.28	31.86	32.28	633645
2021-12-23	32.28	32.50	32.28	32.46	831062
2021-12-27	32.47	32.67	32.41	32.66	555606
2021-12-28	32.70	32.77	32.67	32.69	645663
2021-12-29	32.63	32.70	32.58	32.63	631882
2021-12-30	32.58	32.65	32.45	32.49	723348
2021-12-31	32.49	32.59	32.43	32.51	474544
2022-01-03	32.67	32.77	32.59	32.75	591780
2022-01-04	33.04	33.27	33.04	33.19	843147
2022-01-05	33.38	33.49	33.05	33.05	1027605
2022-01-06	33.14	33.25	33.03	33.13	827395
2022-01-07	33.16	33.41	33.11	33.40	532976
2022-01-10	33.18	33.28	32.98	33.28	1151091
2022-01-11	33.35	33.71	33.26	33.71	1080746
2022-01-12	33.90	34.10	33.89	34.05	1946909
2022-01-13	34.23	34.29	33.99	34.05	982288
2022-01-14	33.96	34.13	33.90	34.11	859667
2022-01-18	33.79	33.86	33.59	33.71	906909
2022-01-19	33.83	33.85	33.59	33.64	1012686
2022-01-20	33.60	33.75	33.26	33.30	813716
2022-01-21	33.22	33.23	32.87	32.91	1210253
2022-01-24	32.32	32.57	31.76	32.55	2271366
2022-01-25	32.32	32.85	32.09	32.67	1453113
2022-01-26	33.03	33.03	32.36	32.54	1287763
2022-01-27	32.70	32.85	32.34	32.43	854905
2022-01-28	32.30	32.54	32.08	32.54	1273713
2022-01-31	32.48	32.87	32.44	32.85	942524
2022-02-01	33.02	33.22	32.86	33.22	1176949
2022-02-02	33.45	33.50	33.29	33.50	1303659
2022-02-03	33.37	33.44	33.23	33.26	1626306
2022-02-04	33.18	33.46	33.08	33.33	846403
2022-02-07	33.35	33.59	33.34	33.43	883207
2022-02-08	33.53	33.73	33.43	33.69	1010767
2022-02-09	34.04	34.14	34.02	34.12	995042
2022-02-10	33.76	34.25	33.74	33.82	1387615
2022-02-11	33.87	34.06	33.47	33.56	1103333
2022-02-14	33.42	33.42	33.07	33.32	1016328
2022-02-15	33.56	33.73	33.46	33.72	829951
2022-02-16	33.63	33.96	33.62	33.86	922166
2022-02-17	33.67	33.70	33.43	33.50	937773
2022-02-18	33.48	33.55	33.24	33.35	1103345
2022-02-22	33.05	33.19	32.71	32.92	1069346
2022-02-23	33.20	33.20	32.64	32.71	1722858
2022-02-24	31.53	31.90	31.28	31.87	3685987
2022-02-25	32.25	32.80	32.20	32.80	1535883
2022-02-28	32.06	32.43	31.95	32.13	1220147
2022-03-01	32.02	32.08	31.25	31.41	2143636
2022-03-02	31.74	31.99	31.63	31.94	1884573
2022-03-03	31.83	31.84	31.29	31.42	1237749
2022-03-04	30.60	30.60	30.29	30.55	5107431
2022-03-07	30.36	30.39	29.59	29.70	2326139
2022-03-08	30.02	30.42	29.70	29.93	3166129
2022-03-09	30.66	31.09	30.54	30.90	1098667
2022-03-10	30.57	30.81	30.48	30.61	913129
2022-03-11	30.90	30.92	30.38	30.44	1475085
2022-03-14	30.79	30.92	30.54	30.64	672618
2022-03-15	30.70	30.94	30.55	30.91	1277934
2022-03-16	31.39	31.74	31.09	31.72	822384
2022-03-17	31.57	32.04	31.57	31.93	922233
2022-03-18	31.71	32.14	31.67	32.11	784790
2022-03-21	32.13	32.23	31.96	32.09	784153
2022-03-22	32.39	32.46	32.28	32.42	694359
2022-03-23	32.17	32.28	32.10	32.17	777574
2022-03-24	32.22	32.38	32.15	32.36	1051756
2022-03-25	32.29	32.48	32.25	32.48	612302
2022-03-28	32.24	32.29	32.07	32.29	1147892
2022-03-29	32.84	32.85	32.55	32.80	1072786
2022-03-30	32.73	32.84	32.63	32.73	675276
2022-03-31	32.51	32.63	32.20	32.24	924632
2022-04-01	32.41	32.49	32.26	32.49	567399
2022-04-04	32.40	32.54	32.34	32.52	785788
2022-04-05	32.28	32.42	31.99	32.07	913642
2022-04-06	31.77	31.90	31.61	31.80	1292288
2022-04-07	31.76	31.85	31.48	31.78	1120746
2022-04-08	31.69	31.96	31.69	31.88	708744
2022-04-11	31.83	31.90	31.63	31.68	845181
2022-04-12	31.76	31.80	31.44	31.52	981538
2022-04-13	31.57	31.90	31.57	31.89	716451
2022-04-14	31.93	31.98	31.75	31.82	1010700
2022-04-18	31.68	31.90	31.64	31.72	1221458
2022-04-19	31.60	31.87	31.59	31.87	703907
2022-04-20	32.12	32.21	32.03	32.15	837498
2022-04-21	32.36	32.40	31.73	31.79	1064331
2022-04-22	31.66	31.66	31.17	31.21	753815
2022-04-25	30.84	30.99	30.49	30.96	1184400
2022-04-26	30.71	30.72	30.20	30.21	2752064
2022-04-27	30.29	30.49	30.14	30.33	2400101
2022-04-28	30.56	30.84	30.32	30.80	2886676
2022-04-29	30.89	31.07	30.43	30.47	2111529
2022-05-02	30.37	30.52	30.08	30.44	7095312
2022-05-03	30.67	30.89	30.65	30.82	1476932
2022-05-04	30.85	31.40	30.58	31.37	2184417
2022-05-05	30.98	30.98	30.20	30.49	1456467
2022-05-06	30.44	30.55	30.20	30.42	2100306
2022-05-09	29.92	29.93	29.50	29.59	2967845
2022-05-10	29.98	30.00	29.45	29.71	1543673
2022-05-11	29.77	30.14	29.50	29.53	1674377
2022-05-12	29.46	29.67	29.22	29.45	4464645
2022-05-13	29.87	30.22	29.87	30.19	1451419
2022-05-16	30.10	30.42	30.03	30.29	1186156
2022-05-17	30.73	30.87	30.65	30.87	1116778
2022-05-18	30.69	30.73	30.20	30.25	1476684
2022-05-19	30.23	30.68	30.22	30.53	1609748
2022-05-20	30.83	30.85	30.31	30.69	1332501
2022-05-23	31.00	31.28	30.96	31.20	1564705
2022-05-24	31.06	31.28	30.94	31.22	1141233
2022-05-25	31.03	31.38	31.03	31.28	1227693
2022-05-26	31.34	31.65	31.30	31.57	1111212
2022-05-27	31.71	31.85	31.67	31.85	1339367
2022-05-31	31.76	31.83	31.59	31.64	1228056
2022-06-01	31.88	31.88	31.32	31.50	1531963
2022-06-02	31.64	32.00	31.56	32.00	993867
2022-06-03	31.64	31.68	31.50	31.60	890841
2022-06-06	31.94	31.96	31.66	31.75	561169
2022-06-07	31.49	31.92	31.49	31.89	640536
2022-06-08	31.58	31.70	31.44	31.49	637458
2022-06-09	31.35	31.42	30.91	30.92	807196
2022-06-10	30.36	30.36	30.08	30.17	1303243
2022-06-13	29.46	29.56	29.13	29.20	5184824
2022-06-14	29.27	29.36	28.75	29.01	1457125
2022-06-15	29.29	29.61	28.89	29.47	1079681
2022-06-16	28.82	29.01	28.62	28.80	3254603
2022-06-17	28.72	28.80	28.36	28.50	912236
2022-06-21	29.00	29.07	28.93	28.70	1215766
2022-06-22	28.32	28.57	28.21	28.34	2933985
2022-06-23	28.24	28.26	27.85	28.10	1889938
2022-06-24	28.36	28.74	28.31	28.72	1058582
2022-06-27	28.73	28.88	28.65	28.73	827888
2022-06-28	29.02	29.15	28.69	28.72	982256
2022-06-29	28.77	28.77	28.48	28.49	982094
2022-06-30	28.01	28.35	27.87	28.31	1834425
2022-07-01	27.99	28.38	27.82	28.38	883218
2022-07-05	27.49	27.66	27.24	27.66	1459090
2022-07-06	27.43	27.49	27.19	27.46	1129956
2022-07-07	27.75	27.94	27.75	27.94	817949
2022-07-08	27.97	28.13	27.82	28.04	1316102
2022-07-11	27.66	27.71	27.53	27.54	1100588
2022-07-12	27.43	27.72	27.43	27.53	1139066
2022-07-13	27.23	27.58	27.15	27.49	1442005
2022-07-14	26.82	26.97	26.58	26.96	4196332
2022-07-15	27.20	27.39	27.06	27.37	1108004
2022-07-18	27.81	27.90	27.55	27.62	2109266
2022-07-19	28.08	28.33	28.05	28.32	944144
2022-07-20	28.22	28.26	27.96	28.10	1258560
2022-07-21	28.01	28.30	27.92	28.30	1192827
2022-07-22	28.36	28.47	28.06	28.17	642371
2022-07-25	28.43	28.50	28.31	28.50	923077
2022-07-26	28.31	28.35	28.12	28.15	1198821
2022-07-27	28.37	28.76	28.30	28.70	820639
2022-07-28	28.69	28.86	28.49	28.83	716297
2022-07-29	28.81	29.20	28.79	29.20	1146182
2022-08-01	29.17	29.31	29.07	29.17	1763946
2022-08-02	29.06	29.09	28.78	28.81	1371277
2022-08-03	28.90	28.95	28.71	28.88	969123
2022-08-04	28.87	28.97	28.83	28.92	928745
2022-08-05	28.63	28.85	28.61	28.81	911645
2022-08-08	29.06	29.15	28.90	28.95	1014967
2022-08-09	28.95	29.00	28.78	28.84	916334
2022-08-10	29.43	29.54	29.32	29.47	1441224
2022-08-11	29.67	29.71	29.48	29.54	1049677
2022-08-12	29.60	29.76	29.50	29.74	562524
2022-08-15	29.42	29.54	29.36	29.51	954868
2022-08-16	29.42	29.64	29.38	29.62	866130
2022-08-17	29.31	29.51	29.21	29.38	1001682
2022-08-18	29.39	29.39	29.21	29.31	771282
2022-08-19	29.02	29.04	28.84	28.91	695480
2022-08-22	28.63	28.63	28.42	28.52	981958
2022-08-23	28.52	28.83	28.50	28.67	876607
2022-08-24	28.51	28.72	28.48	28.62	945477
2022-08-25	28.71	28.93	28.67	28.89	826362
2022-08-26	28.97	29.01	28.26	28.30	870899
2022-08-29	28.19	28.39	28.18	28.26	1048070
2022-08-30	28.43	28.46	27.99	28.07	2688982
2022-08-31	27.99	28.12	27.85	27.88	2369337
2022-09-01	27.52	27.53	27.26	27.52	4832437
2022-09-02	27.79	27.95	27.32	27.42	894280
2022-09-06	27.47	27.50	27.19	27.26	1381278
2022-09-07	27.01	27.41	26.98	27.41	2000715
2022-09-08	27.13	27.43	27.10	27.42	969602
2022-09-09	27.94	28.10	27.90	28.09	736541
2022-09-12	28.44	28.59	28.38	28.47	1012060
2022-09-13	27.97	28.14	27.55	27.59	1690737
2022-09-14	27.72	27.83	27.57	27.71	1087718
2022-09-15	27.51	27.74	27.45	27.49	1527811
2022-09-16	27.27	27.46	27.23	27.39	1398782
2022-09-19	27.06	27.54	27.06	27.54	1081157
2022-09-20	27.19	27.19	26.92	27.12	1673536
2022-09-21	27.06	27.25	26.69	26.71	1877586
2022-09-22	26.91	26.94	26.64	26.76	2206253
2022-09-23	26.07	26.07	25.58	25.77	5482102
2022-09-26	25.47	25.65	25.16	25.28	3420247
2022-09-27	25.39	25.51	24.99	25.15	3170643
2022-09-28	25.09	25.72	25.01	25.66	1942359
2022-09-29	25.26	25.39	24.99	25.39	1612005
2022-09-30	25.18	25.50	25.14	25.15	1556103
2022-10-03	25.49	25.87	25.42	25.79	2942892
2022-10-04	26.42	26.80	26.42	26.80	2077508
2022-10-05	26.29	26.56	26.11	26.40	2022971
2022-10-06	26.09	26.22	25.93	25.96	1245078
2022-10-07	25.89	25.94	25.58	25.69	1420443
2022-10-10	25.69	25.71	25.43	25.57	1897683
2022-10-11	25.41	25.69	25.22	25.27	2678976
2022-10-12	25.18	25.33	25.11	25.20	1757471
2022-10-13	24.85	25.91	24.81	25.82	2192347
2022-10-14	25.87	25.94	25.33	25.35	1861456
2022-10-17	25.91	26.07	25.91	25.96	1348917
2022-10-18	26.30	26.31	25.88	26.11	2388086
2022-10-19	25.90	26.02	25.69	25.87	2137911
2022-10-20	25.94	26.22	25.77	25.84	2767770
2022-10-21	25.58	26.32	25.50	26.28	3651665
2022-10-24	26.18	26.38	26.08	26.27	2401692
2022-10-25	26.40	26.76	26.40	26.75	1656781
2022-10-26	26.77	27.14	26.77	26.99	1072899
2022-10-27	26.98	27.18	26.84	26.85	1378463
2022-10-28	26.83	27.07	26.75	27.07	2069596
2022-10-31	26.82	26.94	26.79	26.87	1457010
2022-11-01	27.40	27.42	27.02	27.14	2204902
2022-11-02	27.20	27.53	26.79	26.81	1646255
2022-11-03	26.49	26.75	26.45	26.67	1369388
2022-11-04	27.41	27.69	27.27	27.66	1823235
2022-11-07	27.80	27.88	27.68	27.79	1053615
2022-11-08	27.94	28.20	27.87	28.06	1430605
2022-11-09	27.84	28.03	27.59	27.59	898021
2022-11-10	28.59	28.93	28.45	28.93	1167700
2022-11-11	29.23	29.52	29.10	29.48	2598051
2022-11-14	29.22	29.36	29.13	29.13	1080865
2022-11-15	29.58	29.59	29.08	29.35	1618698
2022-11-16	29.34	29.37	29.13	29.22	1175478
2022-11-17	28.87	29.21	28.86	29.21	1403713
2022-11-18	29.34	29.34	29.17	29.28	945551
2022-11-21	29.02	29.05	28.86	29.04	871554
2022-11-22	29.28	29.54	29.28	29.54	712135
2022-11-23	29.55	29.85	29.55	29.82	1097735
2022-11-25	29.89	30.04	29.87	29.98	273747
2022-11-28	29.80	29.91	29.56	29.61	846481
2022-11-29	29.69	29.89	29.68	29.72	862251
2022-11-30	29.94	30.30	29.65	30.20	1232797
2022-12-01	30.43	30.48	30.20	30.35	1191999
2022-12-02	30.05	30.37	30.05	30.31	1013051
2022-12-05	30.19	30.25	29.77	29.84	785341
2022-12-06	29.91	29.98	29.60	29.09	842936
2022-12-07	29.15	29.23	29.00	29.06	1540289
2022-12-08	29.15	29.24	29.07	29.20	974860
2022-12-09	29.26	29.46	29.22	29.25	736682
2022-12-12	29.33	29.33	29.12	29.29	901623
2022-12-13	30.00	30.06	29.60	29.70	1602587
2022-12-14	29.70	29.90	29.44	29.63	1296446
2022-12-15	29.33	29.33	28.85	28.93	1374573
2022-12-16	28.76	28.87	28.63	28.80	1162714
2022-12-19	28.90	28.96	28.69	28.76	1120693
2022-12-20	28.90	29.12	28.90	29.01	2072890
2022-12-21	29.17	29.33	29.12	29.27	1464723
2022-12-22	29.17	29.19	28.81	29.07	1067284
2022-12-23	29.05	29.25	29.01	29.24	879949
2022-12-27	29.27	29.38	29.21	29.32	815786
2022-12-28	29.35	29.40	28.93	28.94	1055885
2022-12-29	29.20	29.37	29.18	29.32	842505
2022-12-30	29.18	29.29	29.03	29.07	1051204
2023-01-03	29.36	29.52	29.15	29.24	930955
2023-01-04	29.65	29.69	29.44	29.62	880923
2023-01-05	29.35	29.45	29.27	29.37	763480
2023-01-06	29.59	30.14	29.44	30.12	832261
2023-01-09	30.37	30.52	30.25	30.27	765270
2023-01-10	30.22	30.31	30.10	30.26	808691
2023-01-11	30.42	30.48	30.31	30.48	1126028
2023-01-12	30.77	31.04	30.51	31.00	1116508
2023-01-13	30.83	31.12	30.83	31.11	607690
2023-01-17	31.23	31.31	31.11	31.17	1434905
2023-01-18	31.51	31.52	31.02	31.04	1014622
2023-01-19	30.95	31.11	30.87	31.06	875799
2023-01-20	31.10	31.37	30.97	31.37	755052
2023-01-23	31.25	31.46	31.20	31.43	1295854
2023-01-24	31.29	31.48	31.17	31.45	795985
2023-01-25	31.37	31.64	31.32	31.63	812871
2023-01-26	31.74	31.75	31.48	31.75	944131
2023-01-27	31.65	31.81	31.58	31.75	918165
2023-01-30	31.62	31.73	31.52	31.52	807344
2023-01-31	31.46	31.73	31.38	31.70	1285286
2023-02-01	31.68	32.11	31.49	31.97	1484477
2023-02-02	32.02	32.05	31.68	31.87	1011453
2023-02-03	31.52	31.73	31.41	31.46	757864
2023-02-06	31.20	31.27	30.99	31.17	966985
2023-02-07	31.11	31.53	31.03	31.49	1336925
2023-02-08	31.49	31.53	31.30	31.37	2247547
2023-02-09	31.79	31.84	31.34	31.42	1434710
2023-02-10	31.39	31.40	31.25	31.39	1055151
2023-02-13	31.40	31.61	31.34	31.61	767174
2023-02-14	31.48	31.81	31.42	31.67	972231
2023-02-15	31.29	31.51	31.25	31.51	831178
2023-02-16	31.32	31.65	31.30	31.49	782288
2023-02-17	31.37	31.57	31.28	31.55	924324
2023-02-21	31.40	31.48	31.21	31.24	884678
2023-02-22	31.19	31.19	30.94	31.00	996031
2023-02-23	31.21	31.27	30.95	31.23	656389
2023-02-24	30.72	30.79	30.62	30.75	775220
2023-02-27	31.08	31.19	31.03	31.12	577800
2023-02-28	31.09	31.12	30.90	30.90	802951
2023-03-01	31.18	31.24	31.03	31.14	1025515
2023-03-02	30.95	31.19	30.90	31.16	1342854
2023-03-03	31.34	31.66	31.28	31.64	917226
2023-03-06	31.62	31.71	31.55	31.59	858784
2023-03-07	31.57	31.57	30.99	31.05	945946
2023-03-08	31.17	31.36	31.13	31.25	4927099
2023-03-09	31.26	31.36	30.91	30.97	697912
2023-03-10	30.98	31.05	30.62	30.66	1078477
2023-03-13	30.25	30.56	30.16	30.30	1063326
2023-03-14	30.50	30.58	30.33	30.54	650914
2023-03-15	29.43	29.58	29.17	29.55	1325549
2023-03-16	29.37	29.92	29.30	29.92	1111674
2023-03-17	29.65	29.66	29.39	29.48	646646
2023-03-20	29.80	30.05	29.76	29.98	962381
2023-03-21	30.42	30.47	30.26	30.43	842401
2023-03-22	30.48	30.81	30.29	30.30	577226
2023-03-23	30.66	30.71	30.13	30.26	823474
2023-03-24	29.96	30.12	29.80	30.11	692114
2023-03-27	30.32	30.43	30.22	30.41	1805131
2023-03-28	30.43	30.58	30.40	30.52	2266967
2023-03-29	30.79	30.84	30.61	30.78	9850042
2023-03-30	31.18	31.18	31.06	31.14	841494
2023-03-31	31.24	31.32	31.20	31.27	1277227
2023-04-03	31.45	31.62	31.37	31.61	1636803
2023-04-04	31.66	31.67	31.45	31.55	1083208
2023-04-05	31.39	31.45	31.20	31.33	847266
2023-04-06	31.34	31.50	31.26	31.42	616588
2023-04-10	31.27	31.47	31.24	31.47	760971
2023-04-11	31.62	31.70	31.57	31.64	1005716
2023-04-12	31.98	32.00	31.76	31.84	908558
2023-04-13	32.08	32.23	32.03	32.22	699296
2023-04-14	32.23	32.29	31.97	32.12	669854
2023-04-17	32.04	32.06	31.89	32.06	1317074
2023-04-18	32.23	32.25	32.13	32.23	793148
2023-04-19	32.08	32.13	32.03	32.11	748252
2023-04-20	31.97	32.12	31.95	32.03	703604
2023-04-21	32.06	32.10	31.86	32.10	715153
2023-04-24	32.10	32.19	32.08	32.19	1048696
2023-04-25	31.98	31.98	31.67	31.69	632081
2023-04-26	31.95	31.96	31.71	31.76	656087
2023-04-27	31.94	32.17	31.88	32.17	553409
2023-04-28	31.94	32.19	31.93	32.19	631273
2023-05-01	32.20	32.30	32.09	32.09	778406
2023-05-02	31.84	31.84	31.51	31.73	747009
2023-05-03	31.78	31.99	31.74	31.74	557921
2023-05-04	31.68	31.80	31.59	31.62	2422859
2023-05-05	31.90	32.27	31.90	32.25	472542
2023-05-08	32.31	32.35	32.20	32.24	536396
2023-05-09	32.07	32.25	32.02	32.22	485142
2023-05-10	32.30	32.30	31.93	32.14	489478
2023-05-11	31.87	31.93	31.70	31.91	715901
2023-05-12	31.99	32.03	31.77	31.89	706894
2023-05-15	31.99	32.16	31.95	32.16	817544
2023-05-16	32.00	32.05	31.80	31.82	685759
2023-05-17	31.92	32.05	31.78	32.00	3198670
2023-05-18	31.94	31.98	31.78	31.98	2200061
2023-05-19	32.09	32.17	32.03	32.12	1700184
2023-05-22	32.15	32.25	32.11	32.17	1975569
2023-05-23	31.98	32.04	31.83	31.85	1311908
2023-05-24	31.62	31.62	31.42	31.45	802509
2023-05-25	31.36	31.37	31.19	31.33	1017178
2023-05-26	31.39	31.57	31.39	31.57	1214790
2023-05-30	31.51	31.51	31.23	31.34	909369
2023-05-31	31.00	31.00	30.70	30.91	1105287
2023-06-01	31.11	31.46	31.10	31.44	1017042
2023-06-02	31.88	31.98	31.86	31.97	571209
2023-06-05	31.95	31.96	31.77	31.97	1033187
2023-06-06	31.84	32.12	31.82	32.12	1270290
2023-06-07	31.97	32.09	31.82	31.87	1637855
2023-06-08	32.05	32.22	31.98	32.22	1440833
2023-06-09	32.23	32.30	32.18	32.24	1096899
2023-06-12	32.27	32.30	32.17	32.30	763506
2023-06-13	32.55	32.71	32.55	32.66	966422
2023-06-14	32.88	32.98	32.63	32.82	950327
2023-06-15	32.76	33.12	32.73	33.09	1471125
2023-06-16	33.17	33.17	32.94	32.97	673450
2023-06-20	32.63	32.65	32.46	32.13	787725
2023-06-21	32.16	32.40	32.11	32.32	746970
2023-06-22	32.10	32.16	32.04	32.09	529758
2023-06-23	31.57	31.66	31.46	31.59	858818
2023-06-26	31.62	31.78	31.62	31.73	760799
2023-06-27	31.81	31.99	31.72	31.98	1422409
2023-06-28	31.94	32.04	31.87	32.02	658300
2023-06-29	31.84	31.96	31.78	31.96	638750
2023-06-30	32.23	32.32	32.18	32.29	818257
2023-07-03	32.37	32.47	32.35	32.42	465967
2023-07-05	32.20	32.20	32.02	32.08	817394
2023-07-06	31.62	31.62	31.33	31.51	715531
2023-07-07	31.60	31.96	31.57	31.84	880020
2023-07-10	31.75	31.90	31.75	31.90	793623
2023-07-11	31.98	32.21	31.97	32.21	864767
2023-07-12	32.64	32.83	32.59	32.77	718036
2023-07-13	33.10	33.25	33.10	33.21	672582
2023-07-14	33.15	33.20	32.94	32.96	575955
2023-07-17	32.88	33.00	32.81	32.98	895734
2023-07-18	33.04	33.26	33.00	33.25	708959
2023-07-19	33.25	33.31	33.16	33.26	659158
2023-07-20	33.26	33.32	33.12	33.19	943877
2023-07-21	33.23	33.23	33.09	33.18	646690
2023-07-24	33.18	33.36	33.18	33.27	524794
2023-07-25	33.23	33.40	33.23	33.35	872324
2023-07-26	33.21	33.53	33.21	33.46	677906
2023-07-27	33.60	33.60	33.26	33.31	739519
2023-07-28	33.52	33.62	33.43	33.54	689526
2023-07-31	33.54	33.62	33.49	33.52	699850
2023-08-01	33.25	33.34	33.06	33.15	874862
2023-08-02	32.74	32.77	32.46	32.53	865226
2023-08-03	32.28	32.51	32.21	32.44	721412
2023-08-04	32.62	32.88	32.53	32.58	908436
2023-08-07	32.71	32.77	32.58	32.77	1387873
2023-08-08	32.33	32.53	32.24	32.53	1126497
2023-08-09	32.59	32.68	32.47	32.56	786130
2023-08-10	32.88	33.05	32.61	32.66	1347819
2023-08-11	32.48	32.59	32.42	32.49	707952
2023-08-14	32.18	32.33	32.05	32.27	645544
2023-08-15	32.10	32.12	31.83	31.87	681069
2023-08-16	31.79	31.92	31.61	31.61	553514
2023-08-17	31.79	31.84	31.48	31.55	645284
2023-08-18	31.30	31.58	31.25	31.51	620507
2023-08-21	31.61	31.66	31.45	31.63	648524
2023-08-22	31.78	31.79	31.56	31.59	616301
2023-08-23	31.68	31.92	31.65	31.87	449729
2023-08-24	31.76	31.86	31.50	31.53	626992
2023-08-25	31.75	31.85	31.46	31.73	733614
2023-08-28	31.94	32.08	31.94	32.07	725794
2023-08-29	32.00	32.46	31.97	32.45	771369
2023-08-30	32.50	32.59	32.38	32.45	610502
2023-08-31	32.53	32.55	32.29	32.38	528293
2023-09-01	32.71	32.75	32.38	32.47	588279
2023-09-05	32.42	32.44	32.23	32.23	517554
2023-09-06	32.21	32.30	32.07	32.16	589175
2023-09-07	32.13	32.18	32.01	32.09	556357
2023-09-08	32.05	32.15	32.00	32.06	489240
2023-09-11	32.40	32.49	32.34	32.47	588879
2023-09-12	32.35	32.51	32.35	32.42	559312
2023-09-13	32.44	32.50	32.32	32.38	465836
2023-09-14	32.70	32.89	32.69	32.87	652074
2023-09-15	32.95	33.06	32.82	32.85	732426
2023-09-18	32.79	32.80	32.64	32.77	705421
2023-09-19	32.92	32.99	32.81	32.88	800156
2023-09-20	32.99	33.12	32.73	32.74	1186049
2023-09-21	32.48	32.54	32.27	32.30	611044
2023-09-22	32.44	32.52	32.24	32.27	686578
2023-09-25	32.04	32.16	31.94	32.13	611326
2023-09-26	31.89	31.96	31.68	31.71	624508
2023-09-27	31.82	31.87	31.49	31.68	890580
2023-09-28	31.68	32.01	31.66	31.96	1200040
2023-09-29	32.08	32.08	31.62	31.67	1097559
2023-10-02	31.52	31.53	31.11	31.18	1081457
2023-10-03	30.87	30.92	30.66	30.76	1744949
2023-10-04	30.68	30.68	30.39	30.63	1712976
2023-10-05	30.78	30.96	30.74	30.93	1955413
2023-10-06	30.87	31.33	30.68	31.24	1003242
2023-10-09	31.03	31.32	31.01	31.29	562161
2023-10-10	31.60	31.82	31.59	31.72	758915
2023-10-11	31.86	31.92	31.66	31.83	627413
2023-10-12	31.87	31.89	31.43	31.56	558675
2023-10-13	31.52	31.57	31.24	31.32	943290
2023-10-16	31.45	31.61	31.37	31.60	899908
2023-10-17	31.35	31.75	31.35	31.62	810579
2023-10-18	31.44	31.44	31.10	31.15	757788
2023-10-19	31.04	31.22	30.84	30.91	968999
2023-10-20	30.78	30.81	30.55	30.57	637507
2023-10-23	30.47	30.76	30.35	30.58	787376
2023-10-24	30.62	30.72	30.54	30.67	789568
2023-10-25	30.60	30.69	30.47	30.51	763479
2023-10-26	30.41	30.45	30.19	30.30	1309764
2023-10-27	30.54	30.55	30.16	30.23	951097
2023-10-30	30.53	30.61	30.42	30.60	723828
2023-10-31	30.59	30.69	30.51	30.66	1517250
2023-11-01	30.74	30.99	30.69	30.99	1306395
2023-11-02	31.42	31.62	31.37	31.62	1141057
2023-11-03	31.89	32.10	31.87	31.95	855140
2023-11-06	32.03	32.05	31.80	31.85	660866
2023-11-07	31.57	31.60	31.44	31.54	1457254
2023-11-08	31.39	31.47	31.23	31.32	773935
2023-11-09	31.60	31.70	31.33	31.34	863448
2023-11-10	31.41	31.56	31.20	31.53	869569
2023-11-13	31.46	31.71	31.43	31.66	601617
2023-11-14	32.15	32.48	32.15	32.46	769550
2023-11-15	32.45	32.53	32.35	32.38	1018168
2023-11-16	32.34	32.43	32.21	32.30	738462
2023-11-17	32.63	32.78	32.58	32.76	1089363
2023-11-20	32.72	32.90	32.69	32.86	732957
2023-11-21	32.81	32.84	32.64	32.68	977519
2023-11-22	32.67	32.72	32.54	32.71	778575
2023-11-24	32.83	32.99	32.83	32.99	383609
2023-11-27	32.91	32.92	32.81	32.90	656780
2023-11-28	32.88	33.09	32.82	32.97	1170656
2023-11-29	33.01	33.11	32.92	33.00	741779
2023-11-30	33.00	33.04	32.88	32.97	1004258
2023-12-01	32.93	33.35	32.93	33.33	1097801
2023-12-04	32.92	33.09	32.89	32.98	888459
2023-12-05	32.89	32.96	32.82	32.09	848374
2023-12-06	32.43	32.50	32.18	32.20	860442
2023-12-07	32.28	32.46	32.17	32.39	779277
2023-12-08	32.27	32.49	32.24	32.43	1036702
2023-12-11	32.40	32.53	32.39	32.51	887188
2023-12-12	32.41	32.49	32.30	32.48	2392824
2023-12-13	32.44	32.95	32.28	32.94	1259631
2023-12-14	33.04	33.26	33.00	33.15	1046451
2023-12-15	32.98	33.03	32.77	32.77	1380341
2023-12-18	32.95	32.98	32.81	32.89	1009112
2023-12-19	33.05	33.17	33.05	33.17	959680
2023-12-20	33.23	33.30	32.86	32.87	1447142
2023-12-21	33.22	33.39	33.18	33.39	1190523
2023-12-22	33.50	33.59	33.39	33.48	987492
2023-12-26	33.48	33.68	33.47	33.62	532595
2023-12-27	33.62	33.81	33.62	33.77	704505
2023-12-28	33.82	33.89	33.70	33.73	919682
2023-12-29	33.75	33.83	33.66	33.73	787249
2024-01-02	33.44	33.62	33.42	33.47	1043607
2024-01-03	33.16	33.33	33.07	33.21	1074427
2024-01-04	33.31	33.50	33.30	33.34	838052
2024-01-05	33.37	33.72	33.34	33.43	786380
2024-01-08	33.43	33.71	33.37	33.71	983043
2024-01-09	33.39	33.39	33.27	33.32	1023113
2024-01-10	33.42	33.49	33.38	33.45	1045701
2024-01-11	33.50	33.55	33.15	33.42	887617
2024-01-12	33.63	33.71	33.44	33.50	739855
2024-01-16	33.13	33.14	32.89	32.95	872664
2024-01-17	32.51	32.60	32.40	32.59	1101183
2024-01-18	32.72	32.85	32.63	32.84	1307964
2024-01-19	32.77	32.91	32.64	32.91	909342
2024-01-22	33.00	33.08	32.94	33.01	3288833
2024-01-23	32.90	32.97	32.81	32.95	823733
2024-01-24	33.28	33.31	33.08	33.10	861007
2024-01-25	33.19	33.19	32.99	33.18	853551
2024-01-26	33.26	33.33	33.20	33.26	840170
2024-01-29	33.28	33.51	33.23	33.47	1089352
2024-01-30	33.39	33.47	33.28	33.46	776437
2024-01-31	33.58	33.67	33.24	33.28	1244857
2024-02-01	33.41	33.64	33.32	33.63	1381497
2024-02-02	33.46	33.47	33.27	33.43	972775
2024-02-05	33.20	33.23	33.00	33.15	1014552
2024-02-06	33.15	33.35	33.12	33.35	1539025
2024-02-07	33.41	33.44	33.27	33.35	1363903
2024-02-08	33.25	33.28	33.12	33.27	879657
2024-02-09	33.20	33.30	33.11	33.28	939848
2024-02-12	33.31	33.56	33.31	33.46	800725
2024-02-13	33.20	33.21	32.84	32.96	1288187
2024-02-14	33.12	33.24	33.07	33.23	996634
2024-02-15	33.32	33.61	33.29	33.61	911578
2024-02-16	33.62	33.79	33.56	33.66	988665
2024-02-20	33.84	33.89	33.76	33.84	2892433
2024-02-21	33.79	33.88	33.74	33.88	2779767
2024-02-22	34.12	34.19	34.04	34.16	1002696
2024-02-23	34.19	34.27	34.17	34.24	833718
2024-02-26	34.15	34.18	34.01	34.07	802145
2024-02-27	34.11	34.18	34.08	34.14	940907
2024-02-28	34.03	34.09	33.99	34.02	838168
2024-02-29	34.22	34.26	33.98	34.13	685626
2024-03-01	34.28	34.45	34.15	34.43	1177430
2024-03-04	34.33	34.40	34.29	34.31	1026969
2024-03-05	34.38	34.52	34.25	34.33	843568
2024-03-06	34.74	34.85	34.69	34.74	711071
2024-03-07	34.90	35.06	34.90	35.01	916112
2024-03-08	35.17	35.23	34.97	35.01	785483
2024-03-11	34.70	34.78	34.60	34.78	764342
2024-03-12	34.85	35.00	34.72	35.00	1155401
2024-03-13	34.96	35.11	34.96	35.04	958406
2024-03-14	35.10	35.11	34.72	34.86	872702
2024-03-15	34.95	35.04	34.86	34.95	783107
2024-03-18	35.06	35.09	34.92	34.96	723632
2024-03-19	34.96	35.14	34.92	35.08	711746
2024-03-20	35.04	35.48	35.02	35.46	996917
2024-03-21	35.54	35.61	35.46	35.47	709938
2024-03-22	35.49	35.50	35.35	35.39	899384
2024-03-25	35.30	35.47	35.27	35.36	611215
2024-03-26	35.51	35.53	35.41	35.42	687090
2024-03-27	35.49	35.66	35.47	35.65	770934
2024-03-28	35.56	35.64	35.54	35.61	702085
2024-04-01	35.49	35.55	35.31	35.40	1101208
2024-04-02	35.30	35.33	35.21	35.32	1045166
2024-04-03	35.31	35.63	35.31	35.57	823408
2024-04-04	35.88	35.90	35.35	35.39	917553
2024-04-05	35.37	35.56	35.25	35.49	789367
2024-04-08	35.68	35.77	35.63	35.69	644050
2024-04-09	35.86	35.91	35.60	35.75	736938
2024-04-10	35.27	35.37	35.07	35.22	1321729
2024-04-11	35.38	35.39	34.98	35.31	883125
2024-04-12	35.07	35.15	34.73	34.76	755444
2024-04-15	35.16	35.21	34.62	34.70	647627
2024-04-16	34.36	34.36	34.08	34.19	946689
2024-04-17	34.34	34.41	34.10	34.25	1447396
2024-04-18	34.31	34.47	34.18	34.26	837480
2024-04-19	34.29	34.43	34.24	34.35	881200
2024-04-22	34.54	34.83	34.47	34.73	726577
2024-04-23	34.76	35.00	34.71	34.97	784134
2024-04-24	34.98	34.98	34.76	34.91	768464
2024-04-25	34.45	34.80	34.35	34.76	1124885
2024-04-26	34.90	35.03	34.84	34.98	719093
2024-04-29	35.15	35.27	35.09	35.22	655428
2024-04-30	35.08	35.11	34.73	34.75	820495
2024-05-01	34.73	35.05	34.58	34.69	1253873
2024-05-02	35.03	35.23	34.87	35.15	1132852
2024-05-03	35.49	35.52	35.25	35.44	1057207
2024-05-06	35.62	35.74	35.62	35.70	1097785
2024-05-07	35.78	35.80	35.65	35.71	2362913
2024-05-08	35.48	35.65	35.48	35.65	948002
2024-05-09	35.64	35.90	35.63	35.90	746806
2024-05-10	36.01	36.05	35.89	35.92	881244
2024-05-13	35.98	36.04	35.89	35.95	706201
2024-05-14	36.09	36.22	36.06	36.21	726827
2024-05-15	36.37	36.51	36.24	36.51	979792
2024-05-16	36.41	36.42	36.26	36.29	885610
2024-05-17	36.31	36.45	36.25	36.43	906060
2024-05-20	36.52	36.57	36.44	36.45	739665
2024-05-21	36.38	36.45	36.34	36.42	692748
2024-05-22	36.14	36.17	35.93	36.04	950316
2024-05-23	36.25	36.35	35.69	35.77	809854
2024-05-24	35.96	36.15	35.96	36.08	897494
2024-05-28	36.35	36.38	36.12	36.21	715114
2024-05-29	35.77	35.77	35.57	35.60	610697
2024-05-30	35.81	35.97	35.79	35.92	702344
2024-05-31	36.13	36.27	35.96	36.25	697572
2024-06-03	36.40	36.44	36.17	36.32	960514
2024-06-04	36.13	36.15	35.96	36.10	624794
2024-06-05	36.18	36.19	35.97	36.19	743284
2024-06-06	36.19	36.32	36.15	36.31	789762
2024-06-07	36.00	36.06	35.81	35.85	684035
2024-06-10	35.69	35.95	35.63	35.91	649011
2024-06-11	35.49	35.52	35.29	35.46	563894
2024-06-12	36.07	36.09	35.75	35.81	606964
2024-06-13	35.51	35.51	35.12	35.26	665646
2024-06-14	34.92	34.98	34.76	34.98	673930
2024-06-17	34.85	35.06	34.73	35.06	994401
2024-06-18	35.08	35.23	35.07	35.21	900358
2024-06-20	35.19	35.31	35.14	35.28	915353
2024-06-21	34.98	35.03	34.89	34.98	756919
2024-06-24	35.29	35.49	35.27	35.36	734972
2024-06-25	35.35	35.43	35.27	35.05	783600
2024-06-26	34.78	34.89	34.71	34.84	777727
2024-06-27	34.94	35.01	34.84	34.92	586378
2024-06-28	34.99	35.10	34.89	35.03	857933
2024-07-01	35.27	35.37	35.03	35.09	1330696
2024-07-02	35.04	35.21	34.99	35.21	836077
2024-07-03	35.48	35.67	35.46	35.63	701974
2024-07-05	35.92	35.92	35.63	35.85	665218
2024-07-08	35.82	35.86	35.63	35.64	912249
2024-07-09	35.56	35.60	35.42	35.49	926172
2024-07-10	35.78	35.98	35.77	35.96	1017813
2024-07-11	36.16	36.26	36.09	36.14	914288
2024-07-12	36.33	36.51	36.24	36.40	719254
2024-07-15	36.33	36.33	36.13	36.14	617463
2024-07-16	36.04	36.36	35.98	36.36	791496
2024-07-17	36.30	36.46	36.29	36.36	903305
2024-07-18	36.45	36.47	36.00	36.05	1115265
2024-07-19	35.89	35.93	35.76	35.80	554892
2024-07-22	36.04	36.13	35.94	36.10	720800
2024-07-23	35.95	35.97	35.87	35.88	617424
2024-07-24	35.79	35.86	35.48	35.51	824859
2024-07-25	35.21	35.62	35.14	35.35	887537
2024-07-26	35.59	35.82	35.56	35.78	850796
2024-07-29	35.72	35.72	35.51	35.64	612054
2024-07-30	35.68	35.75	35.58	35.69	902689
2024-07-31	36.20	36.32	36.08	36.18	1067644
2024-08-01	35.68	35.75	35.01	35.19	870409
2024-08-02	34.72	34.76	34.32	34.57	1409955
2024-08-05	33.12	33.87	33.01	33.71	2140246
2024-08-06	33.35	33.84	33.24	33.67	1344949
2024-08-07	34.37	34.44	33.86	33.89	717552
2024-08-08	34.20	34.45	34.05	34.42	884497
2024-08-09	34.35	34.54	34.24	34.53	604097
2024-08-12	34.53	34.65	34.44	34.57	755745
2024-08-13	34.79	35.14	34.77	35.10	663251
2024-08-14	35.17	35.26	35.11	35.25	1001172
2024-08-15	35.58	35.76	35.55	35.67	790527
2024-08-16	35.70	35.92	35.70	35.90	813232
2024-08-19	36.11	36.38	36.11	36.32	694764
2024-08-20	36.25	36.30	36.13	36.18	721588
2024-08-21	36.41	36.55	36.32	36.49	661428
2024-08-22	36.54	36.55	36.21	36.24	697921
2024-08-23	36.57	37.00	36.54	36.99	799223
2024-08-26	36.88	36.96	36.79	36.85	803921
2024-08-27	36.95	37.07	36.91	37.03	576903
2024-08-28	36.90	36.97	36.67	36.80	774863
2024-08-29	36.95	37.08	36.84	36.89	625973
2024-08-30	37.00	37.03	36.75	36.96	576243
2024-09-03	36.73	36.76	36.29	36.38	738731
2024-09-04	36.16	36.45	36.16	36.27	601982
2024-09-05	36.49	36.54	36.30	36.45	1317082
2024-09-06	36.29	36.34	35.63	35.70	737150
2024-09-09	35.97	36.18	35.94	36.06	623244
2024-09-10	35.90	35.90	35.51	35.77	828796
2024-09-11	35.76	35.93	35.36	35.90	663384
2024-09-12	35.92	36.25	35.81	36.25	543692
2024-09-13	36.34	36.51	36.30	36.37	509852
2024-09-16	36.54	36.72	36.48	36.71	547682
2024-09-17	36.72	36.78	36.47	36.57	572827
2024-09-18	36.64	36.97	36.46	36.51	657042
2024-09-19	37.08	37.21	36.86	37.14	634545
2024-09-20	36.94	36.95	36.70	36.85	523961
2024-09-23	36.90	37.05	36.90	37.01	632925
2024-09-24	37.19	37.28	37.11	37.25	763501
2024-09-25	37.29	37.29	36.95	36.98	602590
2024-09-26	37.60	37.81	37.54	37.71	646459
2024-09-27	37.72	37.86	37.50	37.54	599674
2024-09-30	37.47	37.47	37.16	37.37	696517
2024-10-01	37.38	37.39	36.98	37.17	1827781
2024-10-02	37.12	37.16	36.97	37.07	514783
2024-10-03	36.75	36.82	36.62	36.77	506856
2024-10-04	36.87	37.06	36.82	37.04	507860
2024-10-07	36.94	36.98	36.71	36.85	507187
2024-10-08	36.75	36.75	36.58	36.71	587668
2024-10-09	36.48	36.72	36.43	36.67	613784
2024-10-10	36.58	36.68	36.46	36.66	827505
2024-10-11	36.56	36.80	36.55	36.76	643511
2024-10-14	36.65	36.84	36.60	36.79	541518
2024-10-15	36.55	36.57	36.26	36.26	1108160
2024-10-16	36.45	36.53	36.43	36.49	619816
2024-10-17	36.55	36.57	36.41	36.43	587402
2024-10-18	36.59	36.63	36.48	36.61	527768
2024-10-21	36.42	36.44	36.11	36.20	615316
2024-10-22	35.96	36.05	35.91	36.01	583006
2024-10-23	35.70	35.77	35.52	35.67	838393
2024-10-24	35.91	35.93	35.66	35.84	576845
2024-10-25	35.93	35.97	35.65	35.74	561009
2024-10-28	35.70	36.02	35.70	35.98	784389
2024-10-29	35.88	35.95	35.77	35.80	666395
2024-10-30	35.67	35.89	35.63	35.71	522159
2024-10-31	35.56	35.59	35.23	35.49	620804
2024-11-01	35.72	35.79	35.56	35.61	847242
2024-11-04	35.83	35.95	35.66	35.68	785246
2024-11-05	35.83	36.09	35.79	36.06	571187
2024-11-06	35.47	35.58	35.19	35.55	1253058
2024-11-07	35.95	36.14	35.91	36.08	1087649
2024-11-08	35.62	35.65	35.33	35.50	948087
2024-11-11	35.49	35.55	35.41	35.43	1055171
2024-11-12	35.06	35.07	34.58	34.75	920323
2024-11-13	34.65	34.68	34.39	34.57	1267623
2024-11-14	34.80	34.89	34.64	34.66	1094986
2024-11-15	34.78	34.80	34.66	34.72	1088649
2024-11-18	34.81	35.10	34.79	35.03	1133525
2024-11-19	34.76	35.02	34.69	34.95	815915
2024-11-20	34.81	34.85	34.62	34.85	698259
2024-11-21	34.83	34.94	34.72	34.89	1127043
2024-11-22	34.85	35.03	34.81	35.00	920859
2024-11-25	35.19	35.24	35.02	35.09	886120
2024-11-26	35.01	35.01	34.75	34.85	818820
2024-11-27	34.95	35.08	34.90	35.01	968961
2024-11-29	35.09	35.43	35.09	35.41	509766
2024-12-02	35.38	35.46	35.16	35.38	1067957
2024-12-03	35.57	35.61	35.36	35.54	1254445
2024-12-04	35.58	35.58	35.43	35.49	684387
2024-12-05	35.69	35.78	35.64	35.71	801002
2024-12-06	35.81	35.81	35.53	35.63	700813
2024-12-09	35.77	35.87	35.57	35.57	808933
2024-12-10	35.55	35.55	35.37	35.37	909205
2024-12-11	35.57	35.59	35.44	35.57	929660
2024-12-12	35.42	35.52	35.25	34.26	1265149
2024-12-13	34.29	34.29	34.07	34.13	1202017
2024-12-16	34.00	34.03	33.90	33.92	1884708
2024-12-17	33.77	33.86	33.74	33.75	2026173
2024-12-18	33.80	33.84	32.91	32.94	6765886
2024-12-19	33.17	33.20	32.87	32.92	3559267
2024-12-20	32.67	33.17	32.65	32.92	2027647
2024-12-23	32.91	33.13	32.83	33.09	2283388
2024-12-24	33.12	33.24	33.05	33.21	675529
2024-12-26	33.22	33.44	33.21	33.35	1077609
2024-12-27	33.29	33.45	33.23	33.32	1508631
2024-12-30	33.20	33.29	33.00	33.16	1888962
2024-12-31	33.29	33.38	33.13	33.21	1684531
2025-01-02	33.26	33.34	33.03	33.13	1662357
2025-01-03	33.28	33.35	33.14	33.31	743903
2025-01-06	33.64	33.86	33.59	33.62	1243945
2025-01-07	33.84	33.85	33.51	33.55	1010176
2025-01-08	33.35	33.49	33.22	33.47	1051990
2025-01-10	33.21	33.21	32.85	32.91	1818533
2025-01-13	32.66	32.92	32.66	32.90	1390391
2025-01-14	32.98	33.13	32.90	33.07	1769276
2025-01-15	33.52	33.56	33.35	33.48	1718772
2025-01-16	33.43	33.59	33.38	33.50	1477475
2025-01-17	33.65	33.86	33.62	33.66	1375310
2025-01-21	34.06	34.27	34.01	34.24	1609878
2025-01-22	34.26	34.26	34.09	34.09	3807420
2025-01-23	34.23	34.42	34.19	34.37	1383914
2025-01-24	34.51	34.65	34.49	34.57	904429
2025-01-27	34.46	34.57	34.45	34.57	1256922
2025-01-28	34.53	34.54	34.32	34.46	1972370
2025-01-29	34.43	34.57	34.34	34.44	1821303
2025-01-30	34.81	35.00	34.70	34.85	1090556
2025-01-31	34.76	34.90	34.45	34.47	1373651
2025-02-03	33.83	34.24	33.74	34.03	1660136
2025-02-04	34.25	34.52	34.21	34.48	1145423
2025-02-05	34.66	34.83	34.60	34.79	863523
2025-02-06	34.98	35.10	34.95	35.01	988482
2025-02-07	35.06	35.11	34.71	34.75	1365438
2025-02-10	34.97	35.03	34.92	35.02	1039211
2025-02-11	34.95	35.21	34.92	35.18	2453952
2025-02-12	34.93	35.30	34.88	35.18	975041
2025-02-13	35.37	35.64	35.33	35.63	1188330
2025-02-14	35.85	35.92	35.67	35.69	1007940
2025-02-18	35.86	35.96	35.79	35.91	1486199
2025-02-19	35.58	35.66	35.45	35.61	1017933
2025-02-20	35.74	35.82	35.65	35.80	783546
2025-02-21	35.81	35.82	35.48	35.56	1160055
2025-02-24	35.72	35.76	35.53	35.56	2592029
2025-02-25	36.00	36.03	35.75	35.94	996340
2025-02-26	35.98	36.22	35.89	35.99	1033209
2025-02-27	35.86	35.86	35.59	35.60	916418
2025-02-28	35.44	35.59	35.27	35.53	789303
2025-03-03	36.22	36.30	35.66	35.85	948128
2025-03-04	35.52	36.08	35.21	35.74	1178100
2025-03-05	36.27	36.68	36.19	36.64	1499948
2025-03-06	36.59	36.87	36.48	36.53	1324909
2025-03-07	36.63	37.04	36.62	37.03	1477587
2025-03-10	36.52	36.66	36.08	36.31	1070305
2025-03-11	36.35	36.38	35.93	36.21	1007419
2025-03-12	36.39	36.47	36.17	36.41	945534
2025-03-13	36.21	36.35	36.10	36.24	1109774
2025-03-14	36.54	36.82	36.48	36.82	824741
2025-03-17	36.98	37.35	36.98	37.30	741780
2025-03-18	37.27	37.37	37.14	37.34	1038912
2025-03-19	37.25	37.56	37.21	37.45	917332
2025-03-20	36.92	37.17	36.90	37.16	1024946
2025-03-21	36.94	37.00	36.81	36.98	761887
2025-03-24	36.97	37.04	36.83	36.99	1300038
2025-03-25	37.23	37.28	37.09	37.17	1048730
2025-03-26	37.04	37.16	36.80	36.87	821407
2025-03-27	36.79	36.95	36.72	36.85	833547
2025-03-28	36.73	36.73	36.39	36.45	1398025
2025-03-31	35.92	36.25	35.82	36.14	724698
2025-04-01	36.16	36.32	35.97	36.22	826777
2025-04-02	35.97	36.30	35.92	36.27	780869
2025-04-03	35.83	35.94	35.43	35.49	1050668
2025-04-04	34.14	34.28	33.20	33.27	2814229
2025-04-07	32.19	33.58	32.04	32.56	5346415
2025-04-08	33.58	33.58	31.92	32.25	3964570
2025-04-09	32.30	34.75	32.13	34.60	8422667
2025-04-10	33.98	34.02	33.12	33.86	2303444
2025-04-11	34.03	34.85	32.81	34.80	1355137
2025-04-14	35.05	35.35	34.92	35.21	1063546
2025-04-15	35.39	35.59	35.37	35.44	1016483
2025-04-16	35.51	35.75	35.29	35.41	1269531
2025-04-17	35.75	36.04	35.69	35.81	1661129
2025-04-21	36.00	36.00	35.44	35.69	1415788
2025-04-22	36.26	36.58	36.19	36.42	3321685
2025-04-23	36.77	36.93	36.43	36.47	1315952
2025-04-24	36.65	36.92	36.57	36.91	833096
2025-04-25	36.86	37.02	36.79	37.00	709662
2025-04-28	37.07	37.35	37.07	37.30	883727
2025-04-29	37.34	37.45	37.27	37.41	1009765
2025-04-30	37.07	37.31	36.85	37.22	2575209
2025-05-01	37.29	37.31	37.03	37.09	1158491
2025-05-02	37.70	37.75	37.54	37.67	859468
2025-05-05	37.76	37.82	37.70	37.70	1442705
2025-05-06	37.74	37.86	37.69	37.78	3555773
2025-05-07	37.67	37.75	37.49	37.59	819181
2025-05-08	37.73	37.73	37.48	37.49	779828
2025-05-09	37.81	37.81	37.64	37.76	783515
2025-05-12	37.93	37.97	37.76	37.95	1176572
2025-05-13	37.89	38.10	37.83	38.00	958333
2025-05-14	38.11	38.13	37.79	37.83	833441
2025-05-15	38.05	38.20	37.96	38.18	1159649
2025-05-16	38.17	38.29	38.07	38.28	797510
2025-05-19	38.25	38.55	38.24	38.54	959013
2025-05-20	38.64	38.81	38.60	38.79	1254892
2025-05-21	38.90	38.97	38.60	38.61	1158636
2025-05-22	38.44	38.66	38.38	38.58	1223924
2025-05-23	38.35	38.76	38.30	38.67	1436850
2025-05-27	39.12	39.20	39.07	39.16	1096837
2025-05-28	38.91	38.94	38.77	38.84	954631
2025-05-29	39.06	39.06	38.85	39.02	1067516
2025-05-30	39.04	39.09	38.79	39.02	1292218
2025-06-02	39.22	39.48	39.05	39.48	919495
2025-06-03	39.14	39.27	39.03	39.22	1006388
2025-06-04	39.33	39.47	39.28	39.35	981358
2025-06-05	39.49	39.53	39.29	39.36	1079948
2025-06-06	39.47	39.53	39.36	39.48	749316
2025-06-09	39.43	39.61	39.42	39.50	1110226
2025-06-10	39.62	39.63	39.49	39.57	889240
2025-06-11	39.73	39.76	39.60	39.63	1035449
2025-06-12	39.84	39.96	39.80	39.95	1381686
2025-06-13	39.51	39.73	39.45	39.57	1279554
2025-06-16	39.91	40.05	39.70	39.71	1219038
2025-06-17	39.59	39.59	39.18	39.23	985541
2025-06-18	39.42	39.57	39.29	39.37	1011480
2025-06-20	39.41	39.41	39.01	39.01	995406
2025-06-23	38.77	39.23	38.75	39.21	1001810
2025-06-24	39.51	39.69	39.45	39.42	1498057
2025-06-25	39.23	39.29	39.13	39.24	1041797
2025-06-26	39.59	39.74	39.53	39.70	1261363
2025-06-27	39.97	40.12	39.82	39.99	961182
2025-06-30	39.90	40.05	39.82	40.02	1638208
2025-07-01	40.03	40.20	39.97	40.15	1113332
2025-07-02	40.15	40.43	40.07	40.43	1106853
2025-07-03	40.49	40.60	40.45	40.50	603977
2025-07-07	40.10	40.17	39.75	39.84	1006881
2025-07-08	39.97	40.30	39.96	40.28	937490
2025-07-09	40.48	40.54	40.33	40.54	828837
2025-07-10	40.44	40.60	40.37	40.59	771723
2025-07-11	40.30	40.37	40.21	40.31	1242331
2025-07-14	40.25	40.34	40.20	40.30	942990
2025-07-15	40.30	40.33	39.85	39.87	975845
2025-07-16	39.87	40.05	39.71	40.04	930947
2025-07-17	39.92	40.12	39.87	40.10	755935
2025-07-18	40.26	40.26	39.93	39.98	810945
2025-07-21	40.22	40.51	40.22	40.31	1079034
2025-07-22	40.38	40.65	40.34	40.62	1116231
2025-07-23	41.26	41.68	41.22	41.68	1027579
2025-07-24	41.44	41.55	41.33	41.33	959103
2025-07-25	41.08	41.30	41.01	41.30	870303
2025-07-28	40.89	40.89	40.61	40.70	1002044
2025-07-29	40.74	40.74	40.58	40.69	972196
2025-07-30	40.59	40.61	40.19	40.36	1814351
2025-07-31	40.11	40.20	39.88	40.01	1422217
2025-08-01	39.90	39.99	39.67	39.90	1379038
2025-08-04	40.32	40.40	40.24	40.37	895026
2025-08-05	40.47	40.55	40.34	40.51	923344
2025-08-06	40.78	40.86	40.73	40.82	862006
2025-08-07	41.19	41.24	40.95	41.11	839648
2025-08-08	41.35	41.53	41.29	41.45	1716485
2025-08-11	41.38	41.43	41.25	41.33	1494418
2025-08-12	41.50	41.87	41.47	41.85	912813
2025-08-13	41.95	42.07	41.90	42.06	1918302
2025-08-14	41.80	41.95	41.75	41.94	933408
2025-08-15	42.18	42.27	42.12	42.17	1687265
2025-08-18	42.02	42.07	41.93	42.07	1455733
2025-08-19	42.24	42.29	42.07	42.11	1545113
2025-08-20	42.21	42.29	42.13	42.27	2139021
2025-08-21	42.06	42.14	41.98	42.10	808346
2025-08-22	42.24	42.83	42.19	42.76	1603493
2025-08-25	42.56	42.60	42.20	42.22	2330650
2025-08-26	42.04	42.16	42.01	42.13	700562
2025-08-27	41.80	42.08	41.77	42.06	1904414
2025-08-28	42.22	42.27	42.11	42.25	870793
2025-08-29	41.96	42.07	41.94	42.03	2192171
2025-09-02	41.53	41.79	41.48	41.74	2076760
2025-09-03	41.73	41.82	41.67	41.76	2197941
2025-09-04	41.88	42.05	41.82	42.03	914512
2025-09-05	42.37	42.48	42.11	42.20	1684127
2025-09-08	42.54	42.64	42.37	42.63	1666396
2025-09-09	42.49	42.60	42.43	42.49	1472935
2025-09-10	42.59	42.69	42.50	42.56	1892196
2025-09-11	42.71	43.04	42.70	43.03	814832
2025-09-12	42.83	42.88	42.72	42.82	952987
2025-09-15	43.06	43.13	42.95	43.13	695889
2025-09-16	43.13	43.21	43.01	43.15	1623670
2025-09-17	42.98	43.35	42.79	42.97	1352355
2025-09-18	42.91	43.04	42.76	42.98	1272376
2025-09-19	42.83	42.85	42.69	42.76	760279
2025-09-22	42.83	43.00	42.72	42.96	927114
2025-09-23	43.13	43.21	42.95	43.00	1023714
2025-09-24	42.83	42.95	42.77	42.79	772910

Explore More About FNDF

Coins representing dividend payouts and trends

FNDF Dividend History

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

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

FNDF Stock Split History

Discover Schwab Fundamental International's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

FNDF Historical Prices

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

Web Analytics