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

FNDX Historical Prices

Summary

Key Stock Metrics

20.41

(April 7, 2025)

52-Week Low

26.81

(October 24, 2025)

52-Week High

26.81

(October 24, 2025)

All-Time High

26.73

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-08-15	8.33	8.33	8.19	8.20	38679
2013-08-16	8.23	8.23	8.15	8.17	70560
2013-08-19	8.16	8.16	8.11	8.11	30435
2013-08-20	8.11	8.17	8.10	8.14	73233
2013-08-21	8.12	8.14	8.08	8.08	54828
2013-08-22	8.09	8.15	8.09	8.14	44154
2013-08-23	8.16	8.17	8.16	8.17	32730
2013-08-26	8.19	8.19	8.15	8.15	17187
2013-08-27	8.08	8.09	8.01	8.03	149487
2013-08-28	8.02	8.08	8.02	8.05	62250
2013-08-29	8.05	8.10	8.03	8.06	15876
2013-08-30	8.07	8.07	8.01	8.04	46572
2013-09-03	8.13	8.13	8.04	8.04	71436
2013-09-04	8.10	8.13	8.10	8.12	35991
2013-09-05	8.11	8.15	8.11	8.13	18090
2013-09-06	8.16	8.17	8.08	8.14	120693
2013-09-09	8.15	8.21	8.13	8.21	29040
2013-09-10	8.25	8.27	8.24	8.27	86532
2013-09-11	8.27	8.31	8.26	8.31	24036
2013-09-12	8.30	8.32	8.27	8.28	49668
2013-09-13	8.30	8.31	8.29	8.31	73824
2013-09-16	8.40	8.40	8.34	8.34	407040
2013-09-17	8.38	8.40	8.38	8.40	35874
2013-09-18	8.40	8.51	8.35	8.49	554064
2013-09-19	8.51	8.51	8.46	8.46	157161
2013-09-20	8.48	8.58	8.40	8.41	30213
2013-09-23	8.38	8.43	8.33	8.36	60030
2013-09-24	8.35	8.39	8.33	8.34	115038
2013-09-25	8.33	8.36	8.31	8.32	57090
2013-09-26	8.37	8.37	8.32	8.34	46515
2013-09-27	8.31	8.31	8.28	8.30	75585
2013-09-30	8.24	8.27	8.20	8.26	46680
2013-10-01	8.31	8.55	8.29	8.29	15195
2013-10-02	8.27	8.31	8.26	8.31	22320
2013-10-03	8.25	8.26	8.20	8.26	48381
2013-10-04	8.25	8.31	8.24	8.30	92808
2013-10-07	8.23	8.28	8.23	8.24	93390
2013-10-08	8.21	8.23	8.14	8.15	66018
2013-10-09	8.16	8.21	8.11	8.17	119097
2013-10-10	8.29	8.33	8.24	8.33	216807
2013-10-11	8.32	8.40	8.32	8.39	130185
2013-10-14	8.34	8.44	8.34	8.42	75426
2013-10-15	8.40	8.48	8.35	8.37	162924
2013-10-16	8.42	8.51	8.40	8.48	157227
2013-10-17	8.50	8.54	8.45	8.53	178320
2013-10-18	8.63	8.63	8.53	8.56	163158
2013-10-21	8.57	8.58	8.55	8.56	68517
2013-10-22	8.59	8.63	8.58	8.62	97101
2013-10-23	8.60	8.60	8.55	8.58	145986
2013-10-24	8.60	8.61	8.57	8.60	146205
2013-10-25	8.61	8.64	8.60	8.64	106674
2013-10-28	8.65	8.67	8.63	8.65	78354
2013-10-29	8.68	8.70	8.67	8.70	83868
2013-10-30	8.71	8.71	8.63	8.67	95172
2013-10-31	8.67	8.70	8.63	8.66	83739
2013-11-01	8.67	8.68	8.62	8.68	29844
2013-11-04	8.71	8.72	8.68	8.72	117147
2013-11-05	8.69	8.71	8.67	8.69	37428
2013-11-06	8.74	8.74	8.71	8.73	58170
2013-11-07	8.77	8.77	8.62	8.62	95262
2013-11-08	8.63	8.73	8.62	8.73	366135
2013-11-11	8.74	8.75	8.73	8.75	50787
2013-11-12	8.73	8.74	8.71	8.73	123786
2013-11-13	8.70	8.80	8.70	8.80	74088
2013-11-14	8.81	8.84	8.79	8.84	84462
2013-11-15	8.86	8.86	8.83	8.86	90993
2013-11-18	8.89	8.89	8.82	8.83	83940
2013-11-19	8.82	8.86	8.81	8.83	42663
2013-11-20	8.83	8.85	8.77	8.79	111786
2013-11-21	8.83	8.87	8.83	8.87	67875
2013-11-22	8.87	8.91	8.85	8.90	113043
2013-11-25	8.93	8.93	8.89	8.89	78993
2013-11-26	8.90	8.92	8.89	8.90	69918
2013-11-27	8.91	8.93	8.89	8.91	175785
2013-11-29	8.93	8.94	8.89	8.89	71544
2013-12-02	8.90	8.93	8.88	8.88	45687
2013-12-03	8.86	8.88	8.82	8.85	52173
2013-12-04	8.83	8.89	8.80	8.86	64533
2013-12-05	8.83	8.83	8.78	8.79	86016
2013-12-06	8.86	8.90	8.86	8.86	55272
2013-12-09	8.95	8.95	8.90	8.91	56082
2013-12-10	8.90	8.91	8.88	8.89	48030
2013-12-11	8.89	8.94	8.78	8.78	32898
2013-12-12	8.77	8.78	8.74	8.76	81384
2013-12-13	8.77	8.78	8.73	8.76	27429
2013-12-16	8.80	8.82	8.80	8.81	48261
2013-12-17	8.80	8.80	8.76	8.78	29793
2013-12-18	8.80	8.93	8.75	8.93	45753
2013-12-19	8.91	8.93	8.90	8.93	66804
2013-12-20	8.94	8.99	8.94	8.97	53007
2013-12-23	8.99	8.99	8.95	8.97	117819
2013-12-24	8.96	9.00	8.96	9.00	70230
2013-12-26	9.02	9.06	9.02	9.05	146880
2013-12-27	9.07	9.07	9.04	9.06	52848
2013-12-30	9.06	9.06	9.04	9.06	43632
2013-12-31	9.07	9.10	9.07	9.08	95967
2014-01-02	9.06	9.06	9.00	9.01	81237
2014-01-03	9.02	9.04	9.00	9.00	173106
2014-01-06	9.05	9.05	8.97	8.99	75201
2014-01-07	9.02	9.05	9.02	9.03	158850
2014-01-08	9.04	9.04	9.00	9.03	295152
2014-01-09	9.05	9.05	8.99	9.04	174477
2014-01-10	9.05	9.05	9.00	9.05	100173
2014-01-13	9.03	9.04	8.92	8.93	81021
2014-01-14	8.96	9.02	8.96	9.01	88050
2014-01-15	9.04	9.06	9.04	9.05	93414
2014-01-16	9.03	9.03	9.01	9.03	61488
2014-01-17	9.03	9.04	8.98	8.99	94380
2014-01-21	9.04	9.04	8.97	9.00	110943
2014-01-22	9.03	9.03	8.99	9.02	80124
2014-01-23	8.97	8.97	8.89	8.93	76038
2014-01-24	8.89	8.89	8.77	8.78	160548
2014-01-27	8.76	8.82	8.68	8.72	194772
2014-01-28	8.74	8.80	8.74	8.79	478386
2014-01-29	8.72	8.77	8.69	8.70	76086
2014-01-30	8.76	8.80	8.73	8.78	137706
2014-01-31	8.68	8.77	8.67	8.72	108519
2014-02-03	8.71	8.71	8.50	8.52	220941
2014-02-04	8.56	8.57	8.51	8.56	126195
2014-02-05	8.53	8.56	8.50	8.55	93834
2014-02-06	8.56	8.66	8.56	8.65	102591
2014-02-07	8.69	8.75	8.66	8.75	108747
2014-02-10	8.75	8.75	8.71	8.75	148284
2014-02-11	8.76	8.87	8.76	8.84	186159
2014-02-12	8.87	8.90	8.84	8.86	119397
2014-02-13	8.80	8.91	8.80	8.91	118110
2014-02-14	8.90	8.98	8.89	8.97	97479
2014-02-18	8.98	8.99	8.96	8.98	242811
2014-02-19	8.95	9.01	8.93	8.93	127245
2014-02-20	8.94	9.00	8.93	9.00	109446
2014-02-21	9.00	9.02	8.99	8.99	47169
2014-02-24	9.00	9.09	9.00	9.04	78030
2014-02-25	9.03	9.05	9.00	9.02	70992
2014-02-26	9.04	9.05	9.01	9.03	135426
2014-02-27	9.01	9.06	9.00	9.06	97608
2014-02-28	9.06	9.14	9.06	9.09	85842
2014-03-03	9.01	9.04	8.98	9.02	103245
2014-03-04	9.12	9.19	9.12	9.16	226881
2014-03-05	9.24	9.24	9.14	9.15	96537
2014-03-06	9.17	9.18	9.17	9.17	22074
2014-03-07	9.22	9.22	9.16	9.18	856584
2014-03-10	9.17	9.18	9.14	9.18	55065
2014-03-11	9.20	9.20	9.12	9.14	44733
2014-03-12	9.09	9.13	9.09	9.10	58041
2014-03-13	9.17	9.17	9.03	9.05	107301
2014-03-14	9.03	9.07	9.03	9.04	46656
2014-03-17	9.07	9.12	9.07	9.11	56604
2014-03-18	9.14	9.19	9.14	9.18	88917
2014-03-19	9.19	9.20	9.09	9.15	119034
2014-03-20	9.12	9.20	9.12	9.20	62766
2014-03-21	9.24	9.26	9.19	9.19	95061
2014-03-24	9.22	9.22	9.13	9.18	56649
2014-03-25	9.18	9.21	9.16	9.21	98982
2014-03-26	9.24	9.24	9.16	9.16	114480
2014-03-27	9.15	9.17	9.11	9.15	104148
2014-03-28	9.17	9.22	9.17	9.20	66153
2014-03-31	9.26	9.27	9.21	9.24	169767
2014-04-01	9.27	9.28	9.25	9.28	63645
2014-04-02	9.30	9.33	9.29	9.33	120285
2014-04-03	9.34	9.34	9.31	9.33	126540
2014-04-04	9.38	9.38	9.23	9.25	120924
2014-04-07	9.23	9.23	9.13	9.16	156906
2014-04-08	9.14	9.18	9.14	9.17	67992
2014-04-09	9.21	9.25	9.17	9.24	67845
2014-04-10	9.26	9.26	9.09	9.10	151707
2014-04-11	9.06	9.10	9.00	9.02	92997
2014-04-14	9.17	9.17	9.03	9.09	132987
2014-04-15	9.11	9.15	9.04	9.13	53586
2014-04-16	9.19	9.23	9.18	9.23	78549
2014-04-17	9.23	9.26	9.22	9.26	98916
2014-04-21	9.26	9.27	9.23	9.27	75543
2014-04-22	9.28	9.32	9.26	9.30	209457
2014-04-23	9.27	9.30	9.27	9.30	89511
2014-04-24	9.31	9.32	9.27	9.30	55992
2014-04-25	9.29	9.29	9.22	9.25	211761
2014-04-28	9.28	9.30	9.20	9.29	216420
2014-04-29	9.32	9.32	9.29	9.31	77754
2014-04-30	9.31	9.34	9.29	9.34	145833
2014-05-01	9.34	9.34	9.31	9.33	77622
2014-05-02	9.33	9.36	9.32	9.33	79347
2014-05-05	9.29	9.34	9.26	9.34	80490
2014-05-06	9.30	9.31	9.27	9.28	106272
2014-05-07	9.31	9.34	9.26	9.34	107745
2014-05-08	9.33	9.39	9.29	9.31	72987
2014-05-09	9.33	9.34	9.29	9.32	132810
2014-05-12	9.36	9.42	9.36	9.42	62145
2014-05-13	9.43	9.44	9.41	9.43	92025
2014-05-14	9.43	9.43	9.37	9.38	147753
2014-05-15	9.37	9.37	9.26	9.30	123468
2014-05-16	9.32	9.33	9.28	9.33	73413
2014-05-19	9.31	9.36	9.31	9.36	54510
2014-05-20	9.35	9.35	9.27	9.29	83982
2014-05-21	9.32	9.35	9.30	9.35	70227
2014-05-22	9.37	9.39	9.35	9.38	73938
2014-05-23	9.38	9.41	9.38	9.41	296232
2014-05-27	9.45	9.45	9.42	9.45	73113
2014-05-28	9.46	9.47	9.43	9.45	82947
2014-05-29	9.47	9.49	9.44	9.49	90600
2014-05-30	9.49	9.53	9.47	9.52	156504
2014-06-02	9.53	9.53	9.49	9.52	174834
2014-06-03	9.51	9.52	9.50	9.52	97704
2014-06-04	9.50	9.54	9.50	9.53	232248
2014-06-05	9.55	9.60	9.52	9.60	63843
2014-06-06	9.61	9.64	9.61	9.64	62094
2014-06-09	9.64	9.67	9.62	9.64	218340
2014-06-10	9.64	9.65	9.61	9.64	118143
2014-06-11	9.62	9.62	9.59	9.61	252843
2014-06-12	9.62	9.62	9.53	9.55	126411
2014-06-13	9.58	9.60	9.55	9.58	70641
2014-06-16	9.58	9.62	9.57	9.60	65646
2014-06-17	9.59	9.63	9.58	9.63	159141
2014-06-18	9.63	9.67	9.61	9.67	38349
2014-06-19	9.71	9.71	9.69	9.71	75873
2014-06-20	9.74	9.75	9.70	9.74	147153
2014-06-23	9.75	9.75	9.72	9.73	102399
2014-06-24	9.73	9.75	9.66	9.68	107295
2014-06-25	9.65	9.70	9.63	9.70	124740
2014-06-26	9.71	9.71	9.63	9.69	97821
2014-06-27	9.68	9.70	9.66	9.70	66108
2014-06-30	9.67	9.67	9.65	9.65	43734
2014-07-01	9.68	9.73	9.68	9.71	81477
2014-07-02	9.72	9.72	9.70	9.72	80244
2014-07-03	9.75	9.77	9.74	9.77	58314
2014-07-07	9.75	9.75	9.72	9.73	58419
2014-07-08	9.73	9.73	9.67	9.68	156246
2014-07-09	9.71	9.72	9.68	9.71	70341
2014-07-10	9.62	9.69	9.62	9.69	59799
2014-07-11	9.69	9.69	9.66	9.67	50997
2014-07-14	9.74	9.74	9.72	9.73	66498
2014-07-15	9.74	9.75	9.68	9.72	66390
2014-07-16	9.76	9.78	9.75	9.78	100899
2014-07-17	9.76	9.79	9.67	9.68	83190
2014-07-18	9.70	9.78	9.70	9.76	933816
2014-07-21	9.73	9.75	9.69	9.75	102048
2014-07-22	9.76	9.80	9.76	9.79	60855
2014-07-23	9.79	9.80	9.78	9.80	157593
2014-07-24	9.81	9.82	9.80	9.81	87795
2014-07-25	9.77	9.77	9.75	9.76	73920
2014-07-28	9.76	9.78	9.71	9.76	111420
2014-07-29	9.80	9.80	9.72	9.73	79731
2014-07-30	9.77	9.77	9.68	9.72	106659
2014-07-31	9.66	9.66	9.54	9.54	138384
2014-08-01	9.49	9.56	9.45	9.51	185187
2014-08-04	9.53	9.59	9.49	9.58	102969
2014-08-05	9.54	9.54	9.44	9.47	93774
2014-08-06	9.43	9.50	9.41	9.47	251712
2014-08-07	9.52	9.52	9.39	9.41	69048
2014-08-08	9.44	9.54	9.42	9.53	38691
2014-08-11	9.57	9.58	9.55	9.55	74616
2014-08-12	9.55	9.55	9.52	9.55	75459
2014-08-13	9.59	9.60	9.56	9.60	165225
2014-08-14	9.61	9.64	9.60	9.64	94449
2014-08-15	9.67	9.67	9.56	9.64	74694
2014-08-18	9.66	9.70	9.66	9.70	73164
2014-08-19	9.73	9.76	9.72	9.76	168063
2014-08-20	9.73	9.78	9.73	9.78	65364
2014-08-21	9.79	9.83	9.77	9.82	107508
2014-08-22	9.81	9.81	9.77	9.79	61050
2014-08-25	9.84	9.84	9.82	9.83	62076
2014-08-26	9.85	9.87	9.84	9.85	93654
2014-08-27	9.85	9.86	9.83	9.85	119241
2014-08-28	9.83	9.85	9.79	9.85	128577
2014-08-29	9.87	9.87	9.84	9.87	94911
2014-09-02	9.90	9.90	9.82	9.86	252522
2014-09-03	9.91	9.91	9.86	9.87	126240
2014-09-04	9.89	9.91	9.83	9.84	119952
2014-09-05	9.86	9.89	9.83	9.89	54081
2014-09-08	9.89	9.89	9.85	9.87	47541
2014-09-09	9.87	9.87	9.79	9.81	107472
2014-09-10	9.82	9.84	9.77	9.82	49833
2014-09-11	9.80	9.85	9.77	9.84	197334
2014-09-12	9.85	9.85	9.76	9.78	71016
2014-09-15	9.79	9.80	9.77	9.79	118674
2014-09-16	9.76	9.89	9.76	9.87	239187
2014-09-17	9.89	9.91	9.83	9.87	539151
2014-09-18	9.91	9.91	9.89	9.91	72126
2014-09-19	9.95	9.95	9.89	9.92	79803
2014-09-22	9.90	9.90	9.81	9.82	165882
2014-09-23	9.81	9.81	9.76	9.76	73992
2014-09-24	9.77	9.83	9.73	9.83	360753
2014-09-25	9.81	9.81	9.66	9.69	139425
2014-09-26	9.70	9.76	9.69	9.75	173355
2014-09-29	9.61	9.69	9.61	9.68	107922
2014-09-30	9.69	9.71	9.63	9.67	374031
2014-10-01	9.77	9.77	9.50	9.53	192090
2014-10-02	9.50	9.55	9.43	9.51	192807
2014-10-03	9.59	9.63	9.56	9.63	109563
2014-10-06	9.67	9.67	9.57	9.62	307152
2014-10-07	9.60	9.60	9.47	9.47	119952
2014-10-08	9.48	9.62	9.43	9.62	49848
2014-10-09	9.62	9.62	9.42	9.43	322215
2014-10-10	9.43	9.45	9.32	9.33	266340
2014-10-13	9.33	9.35	9.19	9.19	209748
2014-10-14	9.23	9.27	9.14	9.19	105138
2014-10-15	9.09	9.14	8.91	9.11	362382
2014-10-16	9.00	9.19	9.00	9.13	199512
2014-10-17	9.23	9.29	9.19	9.26	205773
2014-10-20	9.22	9.32	9.22	9.30	102468
2014-10-21	9.38	9.50	9.38	9.49	159975
2014-10-22	9.52	9.55	9.43	9.43	246054
2014-10-23	9.53	9.57	9.49	9.54	296346
2014-10-24	9.55	9.59	9.50	9.59	870642
2014-10-27	9.56	9.58	9.55	9.57	204579
2014-10-28	9.61	9.67	9.59	9.66	394947
2014-10-29	9.70	9.72	9.61	9.67	99006
2014-10-30	9.65	9.77	9.62	9.72	324396
2014-10-31	9.85	9.85	9.78	9.81	215199
2014-11-03	9.85	9.87	9.81	9.82	416628
2014-11-04	9.81	9.81	9.76	9.79	196821
2014-11-05	9.86	9.87	9.81	9.86	53538
2014-11-06	9.87	9.90	9.83	9.89	109485
2014-11-07	9.91	9.94	9.89	9.91	183489
2014-11-10	9.93	9.95	9.92	9.93	68982
2014-11-11	9.96	9.96	9.93	9.93	80814
2014-11-12	9.91	9.95	9.91	9.94	135435
2014-11-13	9.95	9.96	9.95	9.96	14013
2014-11-14	9.95	9.97	9.93	9.93	784908
2014-11-17	9.93	9.97	9.92	9.96	77436
2014-11-18	9.98	10.03	9.98	10.00	88314
2014-11-19	10.00	10.01	9.96	10.01	140265
2014-11-20	9.98	10.03	9.98	10.02	181248
2014-11-21	10.11	10.12	10.06	10.08	82671
2014-11-24	10.12	10.12	10.08	10.10	224301
2014-11-25	10.12	10.12	10.06	10.09	164787
2014-11-26	10.11	10.11	10.08	10.10	64053
2014-11-28	10.08	10.08	10.04	10.04	15903
2014-12-01	10.03	10.03	9.98	10.02	884193
2014-12-02	10.02	10.08	10.02	10.07	376683
2014-12-03	10.08	10.13	10.08	10.12	192660
2014-12-04	10.09	10.11	10.05	10.09	95052
2014-12-05	10.11	10.13	10.09	10.09	162150
2014-12-08	10.09	10.10	9.99	10.02	148692
2014-12-09	9.93	10.01	9.83	10.01	165588
2014-12-10	9.96	9.96	9.83	9.83	606792
2014-12-11	9.88	9.99	9.88	9.88	115320
2014-12-12	9.84	9.85	9.73	9.74	130998
2014-12-15	9.79	9.80	9.65	9.68	177873
2014-12-16	9.65	9.83	9.64	9.65	149289
2014-12-17	9.72	9.82	9.66	9.82	77325
2014-12-18	9.98	10.04	9.89	10.04	124050
2014-12-19	10.11	10.13	10.05	10.11	204282
2014-12-22	10.06	10.10	10.04	10.09	174423
2014-12-23	10.15	10.17	10.13	10.14	144510
2014-12-24	10.17	10.17	10.15	10.17	60270
2014-12-26	10.18	10.18	10.16	10.16	53154
2014-12-29	10.16	10.19	10.15	10.17	76110
2014-12-30	10.16	10.16	10.13	10.14	119220
2014-12-31	10.15	10.15	10.04	10.04	62010
2015-01-02	10.08	10.08	9.97	10.04	96459
2015-01-05	9.98	9.98	9.82	9.83	101472
2015-01-06	9.86	9.87	9.72	9.78	855474
2015-01-07	9.84	9.88	9.81	9.87	350625
2015-01-08	9.98	10.05	9.96	10.05	219249
2015-01-09	10.08	10.08	9.93	9.97	132567
2015-01-12	9.98	9.98	9.86	9.88	188340
2015-01-13	9.96	10.00	9.79	9.85	117960
2015-01-14	9.75	9.79	9.67	9.79	3128691
2015-01-15	9.83	9.83	9.70	9.72	628749
2015-01-16	9.69	9.85	9.63	9.85	227586
2015-01-20	9.88	9.88	9.77	9.84	132504
2015-01-21	9.84	9.91	9.83	9.90	163965
2015-01-22	9.96	10.05	9.89	10.05	587145
2015-01-23	10.03	10.03	9.96	9.96	83115
2015-01-26	9.98	10.00	9.94	9.99	143514
2015-01-27	9.92	9.95	9.84	9.89	130173
2015-01-28	9.95	9.95	9.73	9.73	89583
2015-01-29	9.77	9.83	9.67	9.81	125007
2015-01-30	9.76	9.80	9.68	9.68	809493
2015-02-02	9.73	9.80	9.63	9.79	102066
2015-02-03	9.87	9.98	9.87	9.98	196350
2015-02-04	9.95	9.98	9.93	9.93	201459
2015-02-05	10.00	10.03	9.99	10.03	150126
2015-02-06	10.04	10.09	9.98	10.01	101433
2015-02-09	9.96	10.02	9.96	9.97	100380
2015-02-10	10.05	10.09	9.98	10.09	117114
2015-02-11	10.07	10.09	10.01	10.07	1134246
2015-02-12	10.09	10.16	10.09	10.16	1138809
2015-02-13	10.18	10.21	10.15	10.21	187254
2015-02-17	10.18	10.22	10.16	10.21	137415
2015-02-18	10.20	10.21	10.17	10.20	91170
2015-02-19	10.17	10.20	10.15	10.16	141513
2015-02-20	10.15	10.23	10.11	10.23	137799
2015-02-23	10.22	10.23	10.19	10.23	167670
2015-02-24	10.23	10.27	10.22	10.27	110307
2015-02-25	10.26	10.27	10.22	10.23	137202
2015-02-26	10.23	10.23	10.18	10.21	122688
2015-02-27	10.19	10.22	10.19	10.20	122745
2015-03-02	10.18	10.22	10.17	10.22	102369
2015-03-03	10.21	10.21	10.15	10.19	114603
2015-03-04	10.17	10.17	10.09	10.13	112260
2015-03-05	10.17	10.17	10.11	10.16	314802
2015-03-06	10.10	10.10	9.99	10.00	164544
2015-03-09	10.02	10.06	10.01	10.04	125487
2015-03-10	9.98	9.98	9.89	9.89	435825
2015-03-11	9.91	9.91	9.86	9.87	502233
2015-03-12	9.90	9.98	9.90	9.98	528393
2015-03-13	9.98	9.98	9.86	9.93	652458
2015-03-16	9.95	10.05	9.95	10.04	953517
2015-03-17	9.99	10.03	9.97	10.01	924993
2015-03-18	9.98	10.19	9.97	10.13	1221366
2015-03-19	10.13	10.13	10.06	10.09	684576
2015-03-20	10.14	10.20	10.12	10.19	731145
2015-03-23	10.17	10.22	10.17	10.17	668385
2015-03-24	10.17	10.18	10.10	10.12	782814
2015-03-25	10.14	10.14	9.98	10.00	1025946
2015-03-26	9.97	9.99	9.92	9.96	1166424
2015-03-27	9.94	9.98	9.93	9.97	694230
2015-03-30	9.98	10.08	9.98	10.07	527253
2015-03-31	10.00	10.05	9.97	10.00	781290
2015-04-01	9.97	9.97	9.92	9.94	721227
2015-04-02	9.96	10.02	9.95	10.00	770874
2015-04-06	9.95	10.10	9.95	10.07	739395
2015-04-07	10.08	10.10	10.04	10.04	848166
2015-04-08	10.05	10.09	10.02	10.04	619317
2015-04-09	10.03	10.11	10.03	10.09	601374
2015-04-10	10.10	10.15	10.10	10.15	600441
2015-04-13	10.15	10.17	10.10	10.11	508713
2015-04-14	10.10	10.14	10.07	10.13	616659
2015-04-15	10.18	10.22	10.17	10.19	836472
2015-04-16	10.16	10.21	10.15	10.18	672666
2015-04-17	10.11	10.12	10.02	10.06	702702
2015-04-20	10.12	10.17	10.12	10.15	696324
2015-04-21	10.17	10.17	10.11	10.12	873144
2015-04-22	10.15	10.17	10.09	10.16	628644
2015-04-23	10.13	10.23	10.13	10.21	728172
2015-04-24	10.23	10.23	10.19	10.21	702012
2015-04-27	10.25	10.25	10.16	10.16	1258302
2015-04-28	10.21	10.22	10.12	10.22	1065090
2015-04-29	10.17	10.20	10.14	10.19	737151
2015-04-30	10.17	10.17	10.07	10.09	506085
2015-05-01	10.14	10.19	10.12	10.18	516570
2015-05-04	10.22	10.24	10.22	10.22	683136
2015-05-05	10.23	10.23	10.10	10.11	658524
2015-05-06	10.15	10.15	10.02	10.07	569625
2015-05-07	10.07	10.12	10.04	10.10	439224
2015-05-08	10.17	10.22	10.17	10.22	1007871
2015-05-11	10.22	10.22	10.16	10.16	773676
2015-05-12	10.13	10.17	10.09	10.14	514503
2015-05-13	10.15	10.20	10.14	10.14	418371
2015-05-14	10.19	10.24	10.19	10.23	1293570
2015-05-15	10.25	10.26	10.23	10.25	656187
2015-05-18	10.27	10.29	10.24	10.29	547743
2015-05-19	10.28	10.29	10.25	10.27	516105
2015-05-20	10.27	10.29	10.25	10.27	658641
2015-05-21	10.27	10.31	10.25	10.29	542964
2015-05-22	10.29	10.29	10.26	10.27	539271
2015-05-26	10.23	10.23	10.14	10.17	605583
2015-05-27	10.18	10.24	10.18	10.24	623676
2015-05-28	10.23	10.23	10.19	10.22	450759
2015-05-29	10.24	10.24	10.16	10.19	1271142
2015-06-01	10.19	10.22	10.16	10.18	2643927
2015-06-02	10.16	10.21	10.14	10.18	890079
2015-06-03	10.21	10.23	10.18	10.19	994344
2015-06-04	10.17	10.18	10.09	10.10	858603
2015-06-05	10.09	10.13	10.06	10.08	500841
2015-06-08	10.06	10.08	10.04	10.04	830715
2015-06-09	10.02	10.06	10.01	10.04	451557
2015-06-10	10.08	10.16	10.08	10.16	502467
2015-06-11	10.16	10.19	10.16	10.17	427383
2015-06-12	10.13	10.13	10.09	10.10	424956
2015-06-15	10.03	10.07	10.01	10.05	681528
2015-06-16	10.04	10.12	10.04	10.11	436491
2015-06-17	10.12	10.15	10.08	10.13	544026
2015-06-18	10.16	10.24	10.16	10.21	412071
2015-06-19	10.21	10.22	10.18	10.18	637209
2015-06-22	10.22	10.25	10.21	10.22	797994
2015-06-23	10.24	10.24	10.21	10.23	861516
2015-06-24	10.21	10.22	10.16	10.16	511392
2015-06-25	10.18	10.18	10.12	10.12	528570
2015-06-26	10.13	10.15	10.10	10.13	456060
2015-06-29	10.00	10.01	9.89	9.89	692850
2015-06-30	9.95	9.95	9.87	9.92	635943
2015-07-01	9.98	9.98	9.92	9.95	879327
2015-07-02	9.97	9.99	9.94	9.96	448467
2015-07-06	9.90	9.95	9.87	9.91	907716
2015-07-07	9.91	9.98	9.80	9.98	1037706
2015-07-08	9.90	9.92	9.81	9.82	610554
2015-07-09	9.93	9.95	9.84	9.84	652875
2015-07-10	9.93	9.96	9.91	9.95	390630
2015-07-13	10.00	10.04	10.00	10.04	532773
2015-07-14	10.04	10.09	10.04	10.08	558387
2015-07-15	10.07	10.08	10.03	10.05	514194
2015-07-16	10.10	10.12	10.09	10.11	485469
2015-07-17	10.10	10.10	10.06	10.08	415503
2015-07-20	10.09	10.09	10.05	10.07	1249347
2015-07-21	10.05	10.06	9.99	10.01	1051668
2015-07-22	9.98	10.01	9.98	10.00	612234
2015-07-23	10.01	10.01	9.92	9.94	596643
2015-07-24	9.94	9.94	9.82	9.83	485004
2015-07-27	9.77	9.80	9.74	9.77	2246349
2015-07-28	9.82	9.91	9.79	9.90	554817
2015-07-29	9.90	9.99	9.90	9.98	525072
2015-07-30	9.97	9.99	9.93	9.99	886893
2015-07-31	9.99	10.00	9.94	9.95	821307
2015-08-03	9.94	9.94	9.86	9.89	1194753
2015-08-04	9.89	9.92	9.85	9.87	511401
2015-08-05	9.92	9.97	9.89	9.90	463464
2015-08-06	9.90	9.90	9.82	9.86	350832
2015-08-07	9.83	9.85	9.78	9.80	605895
2015-08-10	9.87	9.95	9.87	9.95	431163
2015-08-11	9.87	9.88	9.83	9.87	557703
2015-08-12	9.80	9.89	9.73	9.88	968766
2015-08-13	9.90	9.90	9.85	9.86	497550
2015-08-14	9.86	9.89	9.85	9.89	429342
2015-08-17	9.86	9.93	9.83	9.93	459168
2015-08-18	9.91	9.93	9.89	9.90	529593
2015-08-19	9.87	9.87	9.77	9.81	479688
2015-08-20	9.75	9.75	9.64	9.64	1160478
2015-08-21	9.54	9.58	9.36	9.36	5474718
2015-08-24	9.17	9.38	8.48	8.99	4544745
2015-08-25	9.17	9.29	8.84	8.84	1410219
2015-08-26	9.01	9.17	8.91	9.17	1543170
2015-08-27	9.28	9.40	9.22	9.39	1895271
2015-08-28	9.36	9.43	9.36	9.41	543846
2015-08-31	9.37	9.41	9.32	9.38	456759
2015-09-01	9.13	9.20	9.06	9.10	1283742
2015-09-02	9.22	9.22	9.11	9.22	405012
2015-09-03	9.28	9.38	9.25	9.30	557073
2015-09-04	9.17	9.18	9.09	9.13	3298017
2015-09-08	9.27	9.35	9.25	9.35	455355
2015-09-09	9.43	9.43	9.21	9.21	557103
2015-09-10	9.21	9.31	9.20	9.26	525219
2015-09-11	9.23	9.28	9.20	9.28	408924
2015-09-14	9.29	9.29	9.23	9.24	861972
2015-09-15	9.27	9.38	9.26	9.36	561072
2015-09-16	9.39	9.47	9.37	9.46	313944
2015-09-17	9.44	9.57	9.42	9.42	422787
2015-09-18	9.31	9.36	9.25	9.25	543147
2015-09-21	9.32	9.36	9.28	9.31	1059003
2015-09-22	9.20	9.22	9.15	9.20	1371933
2015-09-23	9.21	9.22	9.15	9.18	347640
2015-09-24	9.11	9.17	9.06	9.16	3277041
2015-09-25	9.24	9.25	9.14	9.18	566712
2015-09-28	9.08	9.08	8.91	8.92	2124435
2015-09-29	8.93	8.99	8.88	8.94	930402
2015-09-30	9.02	9.10	9.00	9.09	548661
2015-10-01	9.12	9.12	9.00	9.10	455412
2015-10-02	8.99	9.23	8.98	9.23	541770
2015-10-05	9.31	9.44	9.31	9.43	1246233
2015-10-06	9.43	9.47	9.41	9.44	803658
2015-10-07	9.50	9.55	9.43	9.53	645261
2015-10-08	9.50	9.65	9.50	9.64	410196
2015-10-09	9.64	9.65	9.59	9.62	321231
2015-10-12	9.62	9.62	9.59	9.62	534843
2015-10-13	9.56	9.63	9.55	9.56	305595
2015-10-14	9.55	9.58	9.50	9.51	778431
2015-10-15	9.54	9.64	9.52	9.64	790716
2015-10-16	9.66	9.68	9.62	9.68	355824
2015-10-19	9.63	9.66	9.62	9.65	1008642
2015-10-20	9.63	9.68	9.63	9.64	352848
2015-10-21	9.66	9.67	9.61	9.61	542943
2015-10-22	9.63	9.76	9.63	9.75	674301
2015-10-23	9.82	9.82	9.77	9.81	277386
2015-10-26	9.80	9.80	9.76	9.77	630063
2015-10-27	9.74	9.75	9.69	9.72	583896
2015-10-28	9.73	9.82	9.72	9.82	414432
2015-10-29	9.81	9.85	9.80	9.83	610173
2015-10-30	9.84	9.87	9.81	9.81	417381
2015-11-02	9.81	9.94	9.81	9.93	796539
2015-11-03	9.91	10.00	9.91	9.97	695547
2015-11-04	9.99	9.99	9.90	9.93	565878
2015-11-05	9.92	9.94	9.86	9.91	463254
2015-11-06	9.89	9.90	9.82	9.88	501615
2015-11-09	9.86	9.86	9.74	9.79	509649
2015-11-10	9.77	9.82	9.77	9.80	541794
2015-11-11	9.83	9.83	9.76	9.77	537153
2015-11-12	9.70	9.71	9.61	9.61	552438
2015-11-13	9.59	9.59	9.51	9.52	663093
2015-11-16	9.50	9.68	9.50	9.68	999261
2015-11-17	9.69	9.74	9.64	9.66	954042
2015-11-18	9.70	9.81	9.69	9.81	821193
2015-11-19	9.79	9.80	9.77	9.79	411351
2015-11-20	9.82	9.85	9.79	9.80	604026
2015-11-23	9.80	9.84	9.79	9.81	1032243
2015-11-24	9.75	9.87	9.75	9.85	1422735
2015-11-25	9.84	9.85	9.82	9.83	335628
2015-11-27	9.82	9.85	9.81	9.83	201918
2015-11-30	9.85	9.85	9.81	9.82	268830
2015-12-01	9.84	9.90	9.83	9.90	393819
2015-12-02	9.89	9.89	9.77	9.77	2938788
2015-12-03	9.80	9.80	9.61	9.64	977928
2015-12-04	9.65	9.81	9.65	9.81	728148
2015-12-07	9.77	9.77	9.67	9.73	467202
2015-12-08	9.63	9.68	9.62	9.64	2192586
2015-12-09	9.61	9.74	9.54	9.59	798507
2015-12-10	9.59	9.68	9.58	9.62	970944
2015-12-11	9.52	9.54	9.43	9.44	608016
2015-12-14	9.44	9.48	9.37	9.47	1733292
2015-12-15	9.55	9.63	9.55	9.59	824562
2015-12-16	9.64	9.73	9.61	9.71	606243
2015-12-17	9.73	9.73	9.57	9.57	608433
2015-12-18	9.53	9.53	9.41	9.41	586011
2015-12-21	9.42	9.43	9.36	9.42	509790
2015-12-22	9.46	9.54	9.43	9.52	1017162
2015-12-23	9.57	9.67	9.57	9.67	608841
2015-12-24	9.66	9.68	9.63	9.65	377391
2015-12-28	9.60	9.61	9.56	9.61	394440
2015-12-29	9.65	9.71	9.65	9.69	634104
2015-12-30	9.67	9.68	9.62	9.62	496722
2015-12-31	9.59	9.62	9.55	9.55	806283
2016-01-04	9.40	9.43	9.33	9.43	684420
2016-01-05	9.45	9.47	9.39	9.46	634917
2016-01-06	9.33	9.37	9.27	9.32	998817
2016-01-07	9.17	9.24	9.09	9.12	3924099
2016-01-08	9.17	9.18	8.99	9.01	1342971
2016-01-11	9.05	9.07	8.91	9.01	1597005
2016-01-12	9.08	9.12	8.96	9.07	661797
2016-01-13	9.10	9.11	8.86	8.86	715779
2016-01-14	8.90	9.08	8.83	9.02	4032102
2016-01-15	8.78	8.86	8.72	8.83	3399561
2016-01-19	8.92	8.92	8.74	8.81	1224213
2016-01-20	8.67	8.75	8.48	8.69	5931408
2016-01-21	8.69	8.83	8.64	8.75	794022
2016-01-22	8.89	8.93	8.85	8.92	998358
2016-01-25	8.88	8.88	8.76	8.76	784581
2016-01-26	8.80	8.92	8.80	8.91	513756
2016-01-27	8.89	9.00	8.80	8.86	419067
2016-01-28	8.93	8.94	8.83	8.90	624276
2016-01-29	8.95	9.13	8.95	9.13	582339
2016-02-01	9.07	9.16	9.04	9.13	933582
2016-02-02	9.03	9.03	8.92	8.95	821376
2016-02-03	9.00	9.05	8.82	9.02	503157
2016-02-04	9.01	9.11	8.99	9.06	433485
2016-02-05	9.03	9.03	8.91	8.95	483339
2016-02-08	8.85	8.88	8.74	8.84	1726305
2016-02-09	8.75	8.88	8.75	8.82	864945
2016-02-10	8.86	8.93	8.79	8.80	717267
2016-02-11	8.66	8.73	8.60	8.69	1512603
2016-02-12	8.76	8.86	8.73	8.86	539436
2016-02-16	8.96	9.00	8.91	9.00	417783
2016-02-17	9.06	9.17	9.06	9.15	629343
2016-02-18	9.16	9.16	9.10	9.12	507408
2016-02-19	9.08	9.10	9.04	9.10	482142
2016-02-22	9.19	9.25	9.19	9.24	571569
2016-02-23	9.20	9.20	9.12	9.13	659424
2016-02-24	9.04	9.19	9.00	9.17	437775
2016-02-25	9.19	9.27	9.15	9.27	322488
2016-02-26	9.32	9.33	9.24	9.25	274644
2016-02-29	9.26	9.30	9.19	9.19	586473
2016-03-01	9.25	9.38	9.23	9.38	1635594
2016-03-02	9.35	9.45	9.34	9.45	608547
2016-03-03	9.45	9.45	9.45	9.51	538308
2016-03-04	9.52	9.61	9.49	9.57	447150
2016-03-07	9.53	9.63	9.53	9.61	499464
2016-03-08	9.57	9.57	9.49	9.49	1113294
2016-03-09	9.54	9.58	9.52	9.54	442869
2016-03-10	9.54	9.54	9.54	9.54	400275
2016-03-11	9.54	9.54	9.54	9.70	432090
2016-03-14	9.66	9.70	9.65	9.69	590166
2016-03-15	9.69	9.69	9.69	9.66	122334
2016-03-16	9.64	9.75	9.64	9.74	517524
2016-03-17	9.74	9.85	9.72	9.83	716547
2016-03-18	9.87	9.88	9.83	9.85	722322
2016-03-21	9.79	9.83	9.77	9.82	737823
2016-03-22	9.76	9.84	9.76	9.80	423522
2016-03-23	9.77	9.77	9.70	9.72	302970
2016-03-24	9.72	9.72	9.72	9.72	396774
2016-03-28	9.73	9.75	9.70	9.73	330249
2016-03-29	9.69	9.79	9.68	9.81	815385
2016-03-30	9.86	9.88	9.82	9.84	397929
2016-03-31	9.83	9.86	9.83	9.83	492600
2016-04-01	9.75	9.87	9.74	9.86	327222
2016-04-04	9.85	9.86	9.80	9.81	378150
2016-04-05	9.81	9.81	9.81	9.73	618867
2016-04-06	9.74	9.83	9.73	9.83	410292
2016-04-07	9.76	9.78	9.67	9.70	489153
2016-04-08	9.77	9.80	9.73	9.75	358146
2016-04-11	9.78	9.83	9.74	9.74	369012
2016-04-12	9.74	9.86	9.73	9.85	456663
2016-04-13	9.90	9.94	9.88	9.94	774417
2016-04-14	9.94	9.95	9.92	9.94	2535474
2016-04-15	9.93	9.94	9.92	9.94	412962
2016-04-18	9.88	10.00	9.88	9.99	602760
2016-04-19	10.02	10.07	10.02	10.06	621285
2016-04-20	10.06	10.11	10.04	10.07	464964
2016-04-21	10.06	10.07	9.99	10.00	385866
2016-04-22	10.00	10.05	10.00	10.04	478848
2016-04-25	10.01	10.02	9.96	10.02	538152
2016-04-26	10.03	10.06	10.03	10.06	471807
2016-04-27	10.05	10.13	10.04	10.11	514377
2016-04-28	10.05	10.12	10.00	10.02	441354
2016-04-29	9.98	10.00	9.90	9.95	673938
2016-05-02	9.98	10.03	9.95	10.03	445635
2016-05-03	9.95	9.95	9.88	9.92	830373
2016-05-04	9.87	9.91	9.83	9.86	396036
2016-05-05	9.88	9.91	9.83	9.84	470424
2016-05-06	9.80	9.88	9.80	9.87	303312
2016-05-09	9.88	9.89	9.82	9.86	517980
2016-05-10	9.88	9.98	9.88	9.97	437157
2016-05-11	9.94	9.97	9.90	9.90	538905
2016-05-12	9.93	9.94	9.85	9.90	366909
2016-05-13	9.87	9.90	9.79	9.81	362397
2016-05-16	9.82	9.92	9.82	9.90	561237
2016-05-17	9.87	9.90	9.79	9.81	496050
2016-05-18	9.80	9.87	9.75	9.79	485799
2016-05-19	9.76	9.78	9.71	9.78	528843
2016-05-20	9.82	9.86	9.82	9.83	377238
2016-05-23	9.84	9.85	9.81	9.81	494121
2016-05-24	9.87	9.95	9.86	9.93	427044
2016-05-25	9.97	10.03	9.95	10.02	1158609
2016-05-26	10.04	10.05	10.00	10.01	329070
2016-05-27	10.01	10.05	10.01	10.05	272955
2016-05-31	10.06	10.09	10.00	10.05	483873
2016-06-01	10.00	10.07	9.98	10.07	909945
2016-06-02	10.03	10.09	10.02	10.09	391554
2016-06-03	10.06	10.09	10.02	10.07	366492
2016-06-06	10.09	10.15	10.09	10.14	342978
2016-06-07	10.14	10.21	10.14	10.18	748380
2016-06-08	10.18	10.23	10.18	10.21	406947
2016-06-09	10.16	10.20	10.15	10.19	315141
2016-06-10	10.12	10.13	10.06	10.09	285051
2016-06-13	10.05	10.10	10.01	10.01	608094
2016-06-14	9.99	10.02	9.94	9.99	435984
2016-06-15	10.00	10.04	10.00	10.00	321342
2016-06-16	9.93	10.02	9.87	10.00	391998
2016-06-17	10.01	10.03	9.97	10.02	291237
2016-06-20	10.11	10.15	10.08	10.08	555717
2016-06-21	10.09	10.13	10.06	10.11	384078
2016-06-22	10.11	10.15	10.08	10.08	764589
2016-06-23	10.17	10.22	10.15	10.22	510501
2016-06-24	9.90	10.03	9.84	9.80	1847925
2016-06-27	9.73	9.73	9.58	9.62	1451004
2016-06-28	9.71	9.78	9.69	9.77	945153
2016-06-29	9.85	9.97	9.85	9.95	2231382
2016-06-30	9.97	10.10	9.95	10.10	588276
2016-07-01	10.10	10.15	10.10	10.13	608424
2016-07-05	10.07	10.07	9.99	10.02	436881
2016-07-06	9.99	10.09	9.95	10.09	472056
2016-07-07	10.09	10.14	10.02	10.06	574152
2016-07-08	10.13	10.23	10.13	10.22	386745
2016-07-11	10.25	10.28	10.24	10.25	639720
2016-07-12	10.31	10.37	10.30	10.35	658263
2016-07-13	10.36	10.38	10.32	10.35	392523
2016-07-14	10.41	10.44	10.39	10.40	736569
2016-07-15	10.43	10.45	10.37	10.40	438141
2016-07-18	10.39	10.42	10.37	10.41	604419
2016-07-19	10.38	10.39	10.36	10.38	589983
2016-07-20	10.40	10.43	10.37	10.42	798987
2016-07-21	10.40	10.44	10.36	10.38	1666890
2016-07-22	10.38	10.43	10.38	10.43	355908
2016-07-25	10.41	10.41	10.35	10.38	414432
2016-07-26	10.37	10.41	10.36	10.40	458919
2016-07-27	10.42	10.42	10.33	10.37	572274
2016-07-28	10.35	10.38	10.32	10.37	557010
2016-07-29	10.33	10.40	10.31	10.39	1130172
2016-08-01	10.37	10.37	10.31	10.32	1106445
2016-08-02	10.31	10.33	10.21	10.27	788715
2016-08-03	10.25	10.32	10.25	10.32	468600
2016-08-04	10.32	10.35	10.30	10.32	523113
2016-08-05	10.35	10.41	10.35	10.40	701454
2016-08-08	10.41	10.43	10.41	10.41	543396
2016-08-09	10.42	10.44	10.39	10.40	644577
2016-08-10	10.41	10.42	10.36	10.38	633537
2016-08-11	10.41	10.45	10.41	10.44	521253
2016-08-12	10.42	10.45	10.42	10.43	501645
2016-08-15	10.45	10.50	10.45	10.48	421815
2016-08-16	10.45	10.46	10.43	10.43	715422
2016-08-17	10.41	10.45	10.38	10.44	677100
2016-08-18	10.44	10.49	10.44	10.49	731322
2016-08-19	10.45	10.47	10.43	10.46	642336
2016-08-22	10.43	10.45	10.41	10.44	638583
2016-08-23	10.47	10.50	10.47	10.47	728715
2016-08-24	10.46	10.47	10.40	10.42	556896
2016-08-25	10.39	10.43	10.39	10.41	1170210
2016-08-26	10.41	10.47	10.33	10.37	641703
2016-08-29	10.37	10.44	10.37	10.43	665301
2016-08-30	10.43	10.44	10.38	10.41	564597
2016-08-31	10.39	10.40	10.33	10.38	547992
2016-09-01	10.37	10.37	10.31	10.36	495594
2016-09-02	10.41	10.43	10.40	10.42	513891
2016-09-06	10.44	10.45	10.40	10.45	549750
2016-09-07	10.45	10.46	10.43	10.46	1125306
2016-09-08	10.45	10.47	10.43	10.46	471792
2016-09-09	10.38	10.38	10.20	10.20	524211
2016-09-12	10.16	10.36	10.14	10.34	549573
2016-09-13	10.26	10.26	10.14	10.17	760107
2016-09-14	10.16	10.22	10.11	10.14	866595
2016-09-15	10.12	10.26	10.12	10.24	782223
2016-09-16	10.20	10.21	10.15	10.19	711882
2016-09-19	10.23	10.26	10.19	10.20	488208
2016-09-20	10.24	10.24	10.18	10.19	520563
2016-09-21	10.22	10.32	10.20	10.31	452427
2016-09-22	10.36	10.39	10.35	10.37	337419
2016-09-23	10.35	10.37	10.31	10.32	695034
2016-09-26	10.28	10.28	10.22	10.23	1165068
2016-09-27	10.22	10.28	10.22	10.28	513750
2016-09-28	10.29	10.39	10.24	10.38	429378
2016-09-29	10.37	10.40	10.26	10.30	860070
2016-09-30	10.34	10.41	10.34	10.37	729729
2016-10-03	10.32	10.32	10.26	10.29	613029
2016-10-04	10.30	10.31	10.20	10.23	748359
2016-10-05	10.26	10.31	10.26	10.29	560511
2016-10-06	10.28	10.31	10.25	10.30	860898
2016-10-07	10.30	10.31	10.22	10.26	736980
2016-10-10	10.31	10.35	10.31	10.32	713520
2016-10-11	10.29	10.29	10.16	10.19	1002009
2016-10-12	10.19	10.22	10.16	10.20	592602
2016-10-13	10.13	10.19	10.07	10.16	922077
2016-10-14	10.21	10.24	10.16	10.16	486117
2016-10-17	10.15	10.16	10.11	10.12	554307
2016-10-18	10.20	10.20	10.16	10.18	583041
2016-10-19	10.19	10.23	10.17	10.21	515016
2016-10-20	10.19	10.22	10.14	10.19	596793
2016-10-21	10.14	10.19	10.13	10.18	420633
2016-10-24	10.23	10.23	10.18	10.21	588546
2016-10-25	10.20	10.22	10.17	10.18	602667
2016-10-26	10.13	10.21	10.13	10.19	518343
2016-10-27	10.22	10.22	10.15	10.16	550053
2016-10-28	10.13	10.19	10.09	10.12	606354
2016-10-31	10.13	10.15	10.11	10.12	513792
2016-11-01	10.14	10.15	9.99	10.06	627522
2016-11-02	10.03	10.06	9.98	10.01	845325
2016-11-03	10.02	10.04	9.97	9.98	847695
2016-11-04	9.97	10.03	9.96	9.96	1188852
2016-11-07	10.09	10.17	10.09	10.17	839472
2016-11-08	10.13	10.24	10.12	10.20	1940409
2016-11-09	10.09	10.40	10.09	10.35	974706
2016-11-10	10.41	10.47	10.37	10.43	1046589
2016-11-11	10.38	10.43	10.35	10.42	565338
2016-11-14	10.44	10.48	10.42	10.46	838986
2016-11-15	10.48	10.55	10.47	10.55	972693
2016-11-16	10.52	10.54	10.50	10.53	728247
2016-11-17	10.53	10.57	10.53	10.56	644097
2016-11-18	10.56	10.57	10.54	10.55	875730
2016-11-21	10.60	10.64	10.59	10.63	819852
2016-11-22	10.65	10.69	10.63	10.68	837393
2016-11-23	10.64	10.70	10.64	10.70	689907
2016-11-25	10.71	10.74	10.71	10.74	714822
2016-11-28	10.72	10.73	10.68	10.68	496305
2016-11-29	10.66	10.70	10.65	10.68	629556
2016-11-30	10.74	10.76	10.72	10.72	890919
2016-12-01	10.75	10.77	10.71	10.72	1047129
2016-12-02	10.72	10.76	10.70	10.72	688317
2016-12-05	10.77	10.81	10.76	10.79	638184
2016-12-06	10.79	10.84	10.76	10.83	1080108
2016-12-07	10.82	10.97	10.82	10.97	599595
2016-12-08	10.99	11.05	10.96	11.00	646269
2016-12-09	11.02	11.07	11.02	11.07	791421
2016-12-12	11.07	11.11	11.04	11.06	1287552
2016-12-13	11.09	11.15	11.07	11.13	848424
2016-12-14	11.11	11.11	10.98	11.01	675834
2016-12-15	11.00	11.10	11.00	11.05	763923
2016-12-16	11.08	11.09	11.02	11.02	868296
2016-12-19	10.98	11.01	10.97	10.99	1167621
2016-12-20	11.02	11.05	11.02	11.04	1020588
2016-12-21	11.04	11.04	11.01	11.01	725823
2016-12-22	11.01	11.01	10.96	10.99	823023
2016-12-23	10.97	10.99	10.97	10.99	720780
2016-12-27	11.02	11.04	11.00	11.02	1276857
2016-12-28	11.04	11.04	10.92	10.92	782178
2016-12-29	10.92	10.95	10.90	10.92	909420
2016-12-30	10.93	10.93	10.85	10.88	910260
2017-01-03	10.96	10.99	10.90	10.96	672465
2017-01-04	10.98	11.04	10.98	11.03	890478
2017-01-05	11.02	11.03	10.95	11.00	1110699
2017-01-06	11.00	11.03	10.97	11.01	768174
2017-01-09	10.98	10.98	10.94	10.94	1075242
2017-01-10	10.94	11.00	10.93	10.94	938838
2017-01-11	10.94	10.99	10.93	10.99	751422
2017-01-12	10.97	10.97	10.88	10.96	808095
2017-01-13	10.97	10.99	10.95	10.97	719628
2017-01-17	10.94	10.97	10.92	10.95	870834
2017-01-18	10.96	10.96	10.93	10.95	945123
2017-01-19	10.97	10.97	10.89	10.91	915402
2017-01-20	10.94	10.98	10.92	10.96	795999
2017-01-23	10.93	10.95	10.87	10.91	693393
2017-01-24	10.93	11.03	10.93	11.01	968670
2017-01-25	11.04	11.09	11.04	11.09	779133
2017-01-26	11.08	11.09	11.05	11.06	836268
2017-01-27	11.07	11.07	11.02	11.04	956334
2017-01-30	11.00	11.00	10.91	10.96	1188054
2017-01-31	10.94	10.96	10.89	10.96	1416147
2017-02-01	10.99	11.01	10.91	10.95	878211
2017-02-02	10.92	10.96	10.92	10.96	885576
2017-02-03	11.00	11.05	11.00	11.05	941430
2017-02-06	11.03	11.05	11.00	11.00	973311
2017-02-07	11.02	11.03	10.98	10.99	1057188
2017-02-08	10.98	11.01	10.95	11.01	710976
2017-02-09	11.02	11.09	11.02	11.08	648567
2017-02-10	11.10	11.14	11.10	11.12	735684
2017-02-13	11.14	11.20	11.14	11.17	902433
2017-02-14	11.17	11.23	11.16	11.23	1027758
2017-02-15	11.22	11.28	11.21	11.27	852657
2017-02-16	11.28	11.28	11.23	11.25	1161876
2017-02-17	11.22	11.25	11.20	11.25	1136019
2017-02-21	11.29	11.34	11.29	11.32	903732
2017-02-22	11.32	11.32	11.29	11.31	876417
2017-02-23	11.34	11.34	11.28	11.31	1007952
2017-02-24	11.26	11.32	11.26	11.32	928158
2017-02-27	11.33	11.36	11.31	11.35	845688
2017-02-28	11.31	11.33	11.29	11.30	1094379
2017-03-01	11.38	11.48	11.38	11.46	1826679
2017-03-02	11.45	11.45	11.38	11.39	868848
2017-03-03	11.39	11.39	11.36	11.38	919050
2017-03-06	11.34	11.36	11.31	11.35	1131045
2017-03-07	11.32	11.33	11.29	11.29	1042125
2017-03-08	11.30	11.31	11.25	11.25	850866
2017-03-09	11.25	11.27	11.20	11.26	867495
2017-03-10	11.30	11.33	11.25	11.29	842526
2017-03-13	11.29	11.31	11.27	11.30	1745754
2017-03-14	11.27	11.27	11.21	11.26	2861958
2017-03-15	11.28	11.38	11.28	11.36	995103
2017-03-16	11.38	11.38	11.33	11.35	856623
2017-03-17	11.36	11.36	11.33	11.33	784164
2017-03-20	11.33	11.33	11.27	11.29	969111
2017-03-21	11.33	11.33	11.15	11.15	2382234
2017-03-22	11.15	11.19	11.12	11.18	1395072
2017-03-23	11.17	11.23	11.14	11.16	993426
2017-03-24	11.18	11.20	11.10	11.14	1162386
2017-03-27	11.04	11.14	11.04	11.12	1114986
2017-03-28	11.11	11.24	11.11	11.22	917940
2017-03-29	11.20	11.25	11.19	11.23	660942
2017-03-30	11.25	11.30	11.24	11.29	747246
2017-03-31	11.28	11.30	11.26	11.26	796248
2017-04-03	11.23	11.23	11.12	11.19	903105
2017-04-04	11.17	11.20	11.15	11.20	1447614
2017-04-05	11.24	11.29	11.14	11.15	1321377
2017-04-06	11.16	11.22	11.14	11.20	1065645
2017-04-07	11.18	11.22	11.16	11.18	770415
2017-04-10	11.19	11.24	11.17	11.20	955332
2017-04-11	11.18	11.19	11.11	11.19	1058844
2017-04-12	11.18	11.18	11.12	11.14	837324
2017-04-13	11.12	11.14	11.04	11.04	951156
2017-04-17	11.07	11.12	11.05	11.12	1445862
2017-04-18	11.09	11.12	11.05	11.09	1639410
2017-04-19	11.11	11.13	11.04	11.05	1477542
2017-04-20	11.07	11.16	11.07	11.14	952335
2017-04-21	11.12	11.13	11.09	11.10	945765
2017-04-24	11.21	11.23	11.19	11.21	978192
2017-04-25	11.25	11.30	11.25	11.28	845331
2017-04-26	11.28	11.34	11.28	11.29	737727
2017-04-27	11.29	11.29	11.24	11.28	748473
2017-04-28	11.29	11.29	11.23	11.23	705747
2017-05-01	11.26	11.26	11.21	11.24	786879
2017-05-02	11.24	11.24	11.20	11.22	959484
2017-05-03	11.21	11.22	11.18	11.21	907434
2017-05-04	11.22	11.22	11.15	11.19	723144
2017-05-05	11.20	11.26	11.20	11.25	634071
2017-05-08	11.26	11.27	11.23	11.26	839502
2017-05-09	11.27	11.27	11.22	11.24	830739
2017-05-10	11.23	11.27	11.23	11.26	812199
2017-05-11	11.25	11.26	11.19	11.24	755568
2017-05-12	11.22	11.22	11.19	11.20	892686
2017-05-15	11.23	11.28	11.23	11.26	921135
2017-05-16	11.29	11.29	11.22	11.24	1256562
2017-05-17	11.15	11.17	11.05	11.05	1411248
2017-05-18	11.03	11.12	11.02	11.07	977181
2017-05-19	11.11	11.20	11.10	11.17	952842
2017-05-22	11.19	11.22	11.18	11.21	636174
2017-05-23	11.23	11.24	11.21	11.23	835497
2017-05-24	11.24	11.25	11.22	11.24	676368
2017-05-25	11.28	11.30	11.25	11.27	1067118
2017-05-26	11.25	11.27	11.25	11.26	888597
2017-05-30	11.24	11.27	11.24	11.25	748752
2017-05-31	11.26	11.26	11.20	11.24	1254429
2017-06-01	11.26	11.35	11.25	11.35	763377
2017-06-02	11.34	11.36	11.32	11.34	898110
2017-06-05	11.34	11.35	11.32	11.33	625026
2017-06-06	11.31	11.34	11.29	11.31	873741
2017-06-07	11.32	11.33	11.27	11.30	647952
2017-06-08	11.31	11.34	11.29	11.31	709062
2017-06-09	11.32	11.39	11.32	11.38	940245
2017-06-12	11.37	11.41	11.35	11.39	983448
2017-06-13	11.41	11.44	11.40	11.43	852345
2017-06-14	11.46	11.46	11.37	11.41	839379
2017-06-15	11.33	11.38	11.33	11.37	634353
2017-06-16	11.38	11.38	11.32	11.37	728106
2017-06-19	11.41	11.45	11.40	11.45	620991
2017-06-20	11.42	11.42	11.36	11.36	910770
2017-06-21	11.36	11.37	11.30	11.31	869436
2017-06-22	11.32	11.34	11.30	11.30	603627
2017-06-23	11.32	11.34	11.30	11.32	708282
2017-06-26	11.30	11.33	11.29	11.30	663237
2017-06-27	11.29	11.32	11.23	11.23	720231
2017-06-28	11.29	11.34	11.29	11.32	1220520
2017-06-29	11.33	11.35	11.20	11.25	719730
2017-06-30	11.29	11.32	11.26	11.27	736560
2017-07-03	11.32	11.38	11.32	11.35	723309
2017-07-05	11.36	11.37	11.29	11.32	936975
2017-07-06	11.29	11.29	11.20	11.21	664947
2017-07-07	11.23	11.27	11.21	11.27	683943
2017-07-10	11.25	11.28	11.24	11.25	587649
2017-07-11	11.25	11.26	11.21	11.24	622869
2017-07-12	11.31	11.33	11.30	11.32	818796
2017-07-13	11.32	11.35	11.31	11.34	735870
2017-07-14	11.35	11.41	11.35	11.39	859092
2017-07-17	11.39	11.42	11.39	11.40	937239
2017-07-18	11.39	11.39	11.35	11.38	1185591
2017-07-19	11.39	11.45	11.39	11.44	1043634
2017-07-20	11.46	11.46	11.42	11.44	681384
2017-07-21	11.43	11.43	11.39	11.42	687303
2017-07-24	11.42	11.42	11.39	11.40	594378
2017-07-25	11.46	11.50	11.45	11.48	659103
2017-07-26	11.49	11.49	11.45	11.46	764985
2017-07-27	11.47	11.48	11.42	11.47	718839
2017-07-28	11.45	11.47	11.43	11.46	628098
2017-07-31	11.48	11.49	11.46	11.47	738249
2017-08-01	11.50	11.50	11.47	11.49	939036
2017-08-02	11.50	11.50	11.46	11.49	856761
2017-08-03	11.50	11.50	11.47	11.48	647688
2017-08-04	11.49	11.51	11.48	11.49	871521
2017-08-07	11.49	11.51	11.48	11.50	820149
2017-08-08	11.49	11.56	11.47	11.49	817911
2017-08-09	11.46	11.48	11.44	11.48	998085
2017-08-10	11.44	11.44	11.32	11.33	835278
2017-08-11	11.33	11.36	11.32	11.33	797631
2017-08-14	11.40	11.44	11.39	11.41	772851
2017-08-15	11.43	11.43	11.39	11.40	839559
2017-08-16	11.42	11.45	11.40	11.41	939846
2017-08-17	11.37	11.40	11.24	11.25	824244
2017-08-18	11.22	11.28	11.20	11.21	773922
2017-08-21	11.21	11.24	11.19	11.22	696864
2017-08-22	11.25	11.34	11.25	11.32	1472085
2017-08-23	11.30	11.33	11.30	11.30	649176
2017-08-24	11.33	11.33	11.28	11.29	765594
2017-08-25	11.33	11.36	11.32	11.33	722994
2017-08-28	11.35	11.36	11.30	11.33	843039
2017-08-29	11.27	11.34	11.25	11.33	829686
2017-08-30	11.33	11.37	11.31	11.36	743352
2017-08-31	11.40	11.43	11.39	11.41	638997
2017-09-01	11.43	11.47	11.43	11.45	700752
2017-09-05	11.44	11.44	11.33	11.38	682317
2017-09-06	11.41	11.44	11.41	11.42	1026945
2017-09-07	11.44	11.44	11.39	11.41	730368
2017-09-08	11.38	11.41	11.38	11.39	733917
2017-09-11	11.46	11.52	11.46	11.51	649350
2017-09-12	11.55	11.58	11.54	11.58	738537
2017-09-13	11.56	11.60	11.56	11.60	891468
2017-09-14	11.58	11.60	11.56	11.59	780336
2017-09-15	11.59	11.62	11.59	11.62	790416
2017-09-18	11.58	11.60	11.57	11.59	802524
2017-09-19	11.59	11.61	11.59	11.60	718698
2017-09-20	11.61	11.63	11.58	11.61	697170
2017-09-21	11.61	11.61	11.59	11.60	925692
2017-09-22	11.59	11.62	11.58	11.61	677160
2017-09-25	11.61	11.65	11.60	11.65	976020
2017-09-26	11.66	11.66	11.64	11.64	943218
2017-09-27	11.67	11.70	11.63	11.68	622434
2017-09-28	11.67	11.70	11.67	11.69	644730
2017-09-29	11.69	11.72	11.68	11.72	1001172
2017-10-02	11.72	11.78	11.71	11.78	764925
2017-10-03	11.79	11.80	11.77	11.80	1254534
2017-10-04	11.80	11.82	11.79	11.80	950475
2017-10-05	11.81	11.86	11.81	11.86	567813
2017-10-06	11.82	11.83	11.80	11.81	742800
2017-10-09	11.84	11.84	11.78	11.79	11514141
2017-10-10	11.83	11.85	11.81	11.83	641841
2017-10-11	11.82	11.84	11.82	11.83	854607
2017-10-12	11.80	11.83	11.80	11.81	681552
2017-10-13	11.83	11.85	11.82	11.82	826956
2017-10-16	11.84	11.86	11.82	11.83	678972
2017-10-17	11.84	11.85	11.82	11.85	889086
2017-10-18	11.87	11.88	11.85	11.87	770115
2017-10-19	11.83	11.88	11.81	11.88	689814
2017-10-20	11.91	11.95	11.90	11.94	888498
2017-10-23	11.96	11.97	11.91	11.92	899250
2017-10-24	11.93	11.95	11.92	11.93	949797
2017-10-25	11.92	11.92	11.82	11.87	743940
2017-10-26	11.91	11.92	11.89	11.89	726477
2017-10-27	11.89	11.92	11.85	11.91	864216
2017-10-30	11.89	11.90	11.86	11.87	1617861
2017-10-31	11.88	11.89	11.86	11.88	1532691
2017-11-01	11.93	11.96	11.89	11.91	783444
2017-11-02	11.91	11.92	11.86	11.91	792078
2017-11-03	11.92	11.94	11.91	11.93	679863
2017-11-06	11.93	11.97	11.93	11.95	808866
2017-11-07	11.97	11.98	11.92	11.95	709245
2017-11-08	11.94	11.96	11.92	11.96	745500
2017-11-09	11.89	11.94	11.86	11.93	744459
2017-11-10	11.91	11.94	11.91	11.93	739869
2017-11-13	11.90	11.94	11.90	11.92	775221
2017-11-14	11.88	11.89	11.84	11.89	1120227
2017-11-15	11.82	11.85	11.80	11.82	790119
2017-11-16	11.86	11.94	11.86	11.92	719472
2017-11-17	11.90	11.93	11.90	11.92	672954
2017-11-20	11.93	11.95	11.91	11.94	664002
2017-11-21	11.98	12.00	11.98	11.99	808236
2017-11-22	12.00	12.01	11.99	11.99	781767
2017-11-24	12.03	12.03	12.00	12.00	681531
2017-11-27	12.01	12.01	11.98	11.99	656298
2017-11-28	12.00	12.14	12.00	12.13	880437
2017-11-29	12.14	12.22	12.14	12.20	768303
2017-11-30	12.24	12.35	12.24	12.30	892008
2017-12-01	12.30	12.33	12.14	12.30	842010
2017-12-04	12.39	12.44	12.34	12.35	952155
2017-12-05	12.36	12.36	12.27	12.28	778269
2017-12-06	12.25	12.28	12.23	12.24	917622
2017-12-07	12.23	12.29	12.23	12.27	665916
2017-12-08	12.33	12.36	12.31	12.36	786798
2017-12-11	12.37	12.40	12.36	12.40	695568
2017-12-12	12.43	12.44	12.40	12.42	1055250
2017-12-13	12.43	12.45	12.41	12.41	825774
2017-12-14	12.44	12.44	12.34	12.35	751128
2017-12-15	12.39	12.47	12.39	12.44	761943
2017-12-18	12.43	12.49	12.43	12.47	927015
2017-12-19	12.48	12.49	12.43	12.43	939834
2017-12-20	12.48	12.49	12.43	12.46	862707
2017-12-21	12.48	12.54	12.47	12.51	795924
2017-12-22	12.52	12.53	12.49	12.51	796134
2017-12-26	12.49	12.53	12.49	12.51	980685
2017-12-27	12.53	12.53	12.49	12.51	878439
2017-12-28	12.53	12.54	12.51	12.54	775998
2017-12-29	12.56	12.56	12.48	12.49	897669
2018-01-02	12.54	12.58	12.52	12.58	981525
2018-01-03	12.59	12.64	12.59	12.63	1473669
2018-01-04	12.66	12.71	12.66	12.69	1077453
2018-01-05	12.73	12.76	12.70	12.76	1120458
2018-01-08	12.76	12.79	12.73	12.79	1423989
2018-01-09	12.81	12.84	12.79	12.79	1438908
2018-01-10	12.76	12.80	12.74	12.78	1203255
2018-01-11	12.82	12.91	12.81	12.91	1223586
2018-01-12	12.93	13.00	12.93	13.00	1081821
2018-01-16	13.05	13.07	12.91	12.93	1123551
2018-01-17	12.96	13.08	12.95	13.05	1522974
2018-01-18	13.05	13.07	13.01	13.02	969267
2018-01-19	13.05	13.08	13.01	13.08	952557
2018-01-22	13.08	13.19	13.08	13.19	1271208
2018-01-23	13.18	13.21	13.16	13.19	2080683
2018-01-24	13.21	13.26	13.13	13.19	1163778
2018-01-25	13.23	13.23	13.15	13.18	1354101
2018-01-26	13.22	13.32	13.21	13.32	993336
2018-01-29	13.30	13.31	13.23	13.24	1176177
2018-01-30	13.12	13.17	13.05	13.06	1358889
2018-01-31	13.11	13.13	12.99	13.05	1161495
2018-02-01	13.01	13.10	13.01	13.06	989187
2018-02-02	12.95	12.96	12.72	12.73	1156272
2018-02-05	12.61	12.73	12.18	12.22	2031546
2018-02-06	12.00	12.44	11.94	12.40	4055052
2018-02-07	12.37	12.55	12.35	12.35	1480698
2018-02-08	12.38	12.38	11.94	11.94	1363314
2018-02-09	12.06	12.16	11.71	12.07	2770614
2018-02-12	12.17	12.30	12.11	12.23	1303221
2018-02-13	12.17	12.29	12.15	12.26	1259901
2018-02-14	12.19	12.44	12.19	12.42	977133
2018-02-15	12.50	12.55	12.40	12.55	832026
2018-02-16	12.50	12.66	12.50	12.56	900069
2018-02-20	12.50	12.55	12.41	12.45	973245
2018-02-21	12.46	12.56	12.36	12.36	1034049
2018-02-22	12.40	12.52	12.37	12.40	881058
2018-02-23	12.46	12.58	12.44	12.58	873465
2018-02-26	12.63	12.73	12.62	12.72	787668
2018-02-27	12.73	12.78	12.56	12.56	982353
2018-02-28	12.61	12.62	12.40	12.40	796209
2018-03-01	12.41	12.49	12.19	12.26	909372
2018-03-02	12.18	12.35	12.14	12.34	2051733
2018-03-05	12.27	12.49	12.27	12.47	1305567
2018-03-06	12.50	12.50	12.42	12.49	1095315
2018-03-07	12.37	12.46	12.36	12.44	590358
2018-03-08	12.49	12.50	12.41	12.48	690498
2018-03-09	12.56	12.68	12.54	12.68	643287
2018-03-12	12.70	12.73	12.64	12.66	700800
2018-03-13	12.72	12.74	12.57	12.60	879012
2018-03-14	12.64	12.64	12.49	12.51	668730
2018-03-15	12.54	12.56	12.47	12.43	618807
2018-03-16	12.44	12.52	12.44	12.46	812046
2018-03-19	12.44	12.44	12.25	12.32	864279
2018-03-20	12.34	12.36	12.31	12.33	795909
2018-03-21	12.33	12.46	12.33	12.35	876639
2018-03-22	12.24	12.28	12.05	12.05	736323
2018-03-23	12.07	12.11	11.82	11.83	3738381
2018-03-26	11.99	12.13	11.91	12.13	1842885
2018-03-27	12.17	12.20	11.91	11.97	909696
2018-03-28	11.98	12.05	11.93	11.95	848520
2018-03-29	12.00	12.17	12.00	12.11	720492
2018-04-02	12.08	12.09	11.72	11.85	1183032
2018-04-03	11.91	12.03	11.84	12.01	2531184
2018-04-04	11.84	12.17	11.84	12.15	844275
2018-04-05	12.20	12.29	12.19	12.25	835719
2018-04-06	12.13	12.23	11.92	12.00	749616
2018-04-09	12.07	12.20	12.03	12.03	998361
2018-04-10	12.18	12.28	12.16	12.24	2595591
2018-04-11	12.17	12.26	12.13	12.20	866175
2018-04-12	12.25	12.32	12.25	12.28	755178
2018-04-13	12.35	12.35	12.22	12.26	1007133
2018-04-16	12.33	12.42	12.30	12.37	1079361
2018-04-17	12.45	12.50	12.44	12.47	883494
2018-04-18	12.49	12.54	12.48	12.49	762822
2018-04-19	12.45	12.46	12.37	12.41	812784
2018-04-20	12.42	12.42	12.28	12.32	840660
2018-04-23	12.33	12.37	12.29	12.34	743808
2018-04-24	12.40	12.42	12.16	12.22	804108
2018-04-25	12.22	12.29	12.16	12.27	1685385
2018-04-26	12.29	12.38	12.27	12.34	677925
2018-04-27	12.33	12.37	12.29	12.34	1144074
2018-04-30	12.35	12.40	12.24	12.24	612414
2018-05-01	12.20	12.22	12.11	12.22	973530
2018-05-02	12.19	12.26	12.14	12.16	622101
2018-05-03	12.12	12.14	11.97	12.12	1216899
2018-05-04	12.07	12.29	12.04	12.26	800109
2018-05-07	12.29	12.33	12.24	12.26	806295
2018-05-08	12.24	12.26	12.19	12.25	972078
2018-05-09	12.29	12.39	12.29	12.37	665202
2018-05-10	12.41	12.50	12.40	12.49	662775
2018-05-11	12.51	12.53	12.49	12.52	800682
2018-05-14	12.55	12.59	12.54	12.56	883239
2018-05-15	12.49	12.52	12.47	12.50	833406
2018-05-16	12.50	12.59	12.50	12.56	816270
2018-05-17	12.57	12.65	12.56	12.60	711342
2018-05-18	12.58	12.59	12.55	12.55	604782
2018-05-21	12.62	12.67	12.62	12.65	708438
2018-05-22	12.68	12.70	12.60	12.60	853845
2018-05-23	12.54	12.60	12.51	12.60	759921
2018-05-24	12.58	12.59	12.51	12.57	700530
2018-05-25	12.53	12.54	12.49	12.51	998760
2018-05-29	12.43	12.48	12.33	12.38	1513242
2018-05-30	12.45	12.60	12.45	12.57	804969
2018-05-31	12.55	12.55	12.44	12.46	1256613
2018-06-01	12.53	12.58	12.53	12.57	1016154
2018-06-04	12.61	12.66	12.60	12.61	1161051
2018-06-05	12.61	12.64	12.59	12.64	900333
2018-06-06	12.66	12.73	12.63	12.73	758766
2018-06-07	12.75	12.80	12.74	12.77	938844
2018-06-08	12.75	12.82	12.75	12.82	782739
2018-06-11	12.82	12.87	12.82	12.83	715956
2018-06-12	12.85	12.85	12.79	12.82	736002
2018-06-13	12.83	12.83	12.76	12.76	932175
2018-06-14	12.80	12.82	12.76	12.78	739623
2018-06-15	12.74	12.76	12.66	12.75	892818
2018-06-18	12.66	12.73	12.66	12.71	846597
2018-06-19	12.61	12.68	12.60	12.67	782079
2018-06-20	12.70	12.71	12.65	12.67	1003443
2018-06-21	12.67	12.67	12.58	12.60	940074
2018-06-22	12.68	12.71	12.65	12.65	685803
2018-06-25	12.60	12.62	12.44	12.44	1371228
2018-06-26	12.46	12.50	12.43	12.46	913767
2018-06-27	12.48	12.57	12.40	12.40	788160
2018-06-28	12.39	12.46	12.35	12.43	942840
2018-06-29	12.47	12.56	12.45	12.45	875217
2018-07-02	12.38	12.44	12.35	12.43	996876
2018-07-03	12.48	12.52	12.41	12.42	834327
2018-07-05	12.48	12.51	12.42	12.51	602163
2018-07-06	12.50	12.62	12.49	12.59	831615
2018-07-09	12.64	12.72	12.64	12.71	819954
2018-07-10	12.74	12.78	12.74	12.77	862410
2018-07-11	12.69	12.71	12.63	12.65	658749
2018-07-12	12.72	12.72	12.67	12.72	858708
2018-07-13	12.70	12.76	12.70	12.73	644427
2018-07-16	12.73	12.74	12.68	12.70	633240
2018-07-17	12.68	12.76	12.66	12.74	813495
2018-07-18	12.73	12.77	12.72	12.76	619653
2018-07-19	12.74	12.77	12.70	12.73	853497
2018-07-20	12.71	12.73	12.70	12.70	558486
2018-07-23	12.69	12.73	12.68	12.71	608052
2018-07-24	12.75	12.80	12.73	12.76	933873
2018-07-25	12.75	12.85	12.73	12.85	1168758
2018-07-26	12.86	12.92	12.85	12.89	1043262
2018-07-27	12.89	12.90	12.81	12.84	1054227
2018-07-30	12.85	12.88	12.83	12.84	915012
2018-07-31	12.87	12.93	12.87	12.89	880524
2018-08-01	12.88	12.90	12.82	12.84	917181
2018-08-02	12.77	12.89	12.75	12.87	693255
2018-08-03	12.88	12.95	12.86	12.95	576708
2018-08-06	12.95	13.01	12.94	12.99	1112949
2018-08-07	13.01	13.06	13.01	13.03	789777
2018-08-08	13.02	13.03	13.00	13.01	804378
2018-08-09	13.02	13.04	13.00	13.00	807765
2018-08-10	12.94	12.96	12.90	12.93	704772
2018-08-13	12.94	12.96	12.85	12.86	1282602
2018-08-14	12.90	12.97	12.90	12.95	850704
2018-08-15	12.88	12.88	12.78	12.84	1084560
2018-08-16	12.92	13.02	12.92	12.99	682920
2018-08-17	12.96	13.08	12.96	13.04	726768
2018-08-20	13.06	13.11	13.06	13.09	935973
2018-08-21	13.11	13.18	13.11	13.13	834489
2018-08-22	13.12	13.15	13.11	13.11	792282
2018-08-23	13.10	13.13	13.08	13.10	953121
2018-08-24	13.11	13.17	13.11	13.15	716493
2018-08-27	13.20	13.25	13.20	13.23	1073859
2018-08-28	13.25	13.26	13.22	13.23	814368
2018-08-29	13.23	13.30	13.21	13.28	1028913
2018-08-30	13.25	13.26	13.19	13.21	762930
2018-08-31	13.19	13.22	13.16	13.20	854160
2018-09-04	13.18	13.20	13.14	13.18	884283
2018-09-05	13.16	13.21	13.13	13.21	845502
2018-09-06	13.20	13.23	13.13	13.15	743211
2018-09-07	13.11	13.17	13.10	13.13	775494
2018-09-10	13.17	13.21	13.15	13.15	721539
2018-09-11	13.12	13.20	13.11	13.18	1106118
2018-09-12	13.18	13.24	13.18	13.21	934971
2018-09-13	13.24	13.27	13.21	13.26	786381
2018-09-14	13.26	13.28	13.24	13.27	633756
2018-09-17	13.28	13.29	13.24	13.25	719349
2018-09-18	13.25	13.34	13.25	13.31	872118
2018-09-19	13.30	13.36	13.30	13.33	742227
2018-09-20	13.37	13.43	13.37	13.42	853773
2018-09-21	13.46	13.47	13.43	13.43	998301
2018-09-24	13.41	13.43	13.35	13.30	911667
2018-09-25	13.32	13.33	13.26	13.26	980154
2018-09-26	13.26	13.32	13.20	13.21	1135686
2018-09-27	13.21	13.29	13.21	13.22	959412
2018-09-28	13.19	13.26	13.19	13.23	961407
2018-10-01	13.29	13.33	13.25	13.29	1219743
2018-10-02	13.27	13.34	13.27	13.31	1145889
2018-10-03	13.34	13.38	13.31	13.32	1265226
2018-10-04	13.29	13.31	13.19	13.25	1079118
2018-10-05	13.25	13.29	13.14	13.20	1042338
2018-10-08	13.16	13.25	13.14	13.23	807804
2018-10-09	13.21	13.26	13.18	13.20	705288
2018-10-10	13.19	13.19	12.84	12.85	1370922
2018-10-11	12.80	12.84	12.48	12.53	2929143
2018-10-12	12.70	12.70	12.50	12.64	1990176
2018-10-15	12.62	12.71	12.61	12.61	1355373
2018-10-16	12.67	12.84	12.65	12.82	971394
2018-10-17	12.80	12.85	12.70	12.80	858378
2018-10-18	12.76	12.82	12.61	12.67	739461
2018-10-19	12.68	12.78	12.65	12.68	851103
2018-10-22	12.69	12.71	12.58	12.60	932751
2018-10-23	12.43	12.59	12.33	12.53	4200015
2018-10-24	12.52	12.53	12.16	12.18	1087584
2018-10-25	12.25	12.42	12.23	12.34	1575570
2018-10-26	12.21	12.29	12.05	12.17	2892909
2018-10-29	12.30	12.39	12.01	12.15	1653831
2018-10-30	12.17	12.38	12.17	12.36	921045
2018-10-31	12.46	12.54	12.43	12.43	968664
2018-11-01	12.47	12.56	12.45	12.54	823095
2018-11-02	12.62	12.62	12.39	12.48	821661
2018-11-05	12.52	12.61	12.51	12.59	1013988
2018-11-06	12.59	12.68	12.59	12.68	839187
2018-11-07	12.76	12.88	12.74	12.87	838929
2018-11-08	12.84	12.89	12.81	12.84	950937
2018-11-09	12.79	12.79	12.68	12.74	756147
2018-11-12	12.71	12.72	12.53	12.54	830028
2018-11-13	12.56	12.63	12.48	12.50	703146
2018-11-14	12.59	12.61	12.34	12.41	1127049
2018-11-15	12.34	12.53	12.28	12.51	2799543
2018-11-16	12.47	12.59	12.47	12.56	730686
2018-11-19	12.54	12.56	12.38	12.43	1012965
2018-11-20	12.28	12.28	12.12	12.16	3404115
2018-11-21	12.20	12.29	12.20	12.20	987732
2018-11-23	12.12	12.18	12.11	12.12	3693564
2018-11-26	12.22	12.29	12.21	12.28	877455
2018-11-27	12.23	12.32	12.20	12.31	825858
2018-11-28	12.34	12.55	12.30	12.55	1438341
2018-11-29	12.51	12.60	12.48	12.53	1020549
2018-11-30	12.51	12.61	12.50	12.61	966306
2018-12-03	12.76	12.77	12.64	12.73	998112
2018-12-04	12.71	12.72	12.33	12.36	1173579
2018-12-06	12.17	12.30	11.99	12.29	3420894
2018-12-07	12.28	12.36	12.00	12.04	942138
2018-12-10	12.02	12.05	11.78	12.00	8689428
2018-12-11	12.16	12.19	11.93	11.92	1383318
2018-12-12	12.05	12.12	11.97	11.97	991566
2018-12-13	12.01	12.04	11.91	11.96	1347048
2018-12-14	11.85	11.91	11.74	11.76	2374113
2018-12-17	11.72	11.78	11.48	11.54	9769836
2018-12-18	11.61	11.66	11.44	11.50	5130396
2018-12-19	11.51	11.70	11.28	11.34	2658237
2018-12-20	11.29	11.36	11.04	11.15	5429388
2018-12-21	11.16	11.34	10.94	10.96	5915976
2018-12-24	10.89	10.92	10.66	10.67	17330721
2018-12-26	10.72	11.15	10.62	11.15	6740916
2018-12-27	11.01	11.24	10.85	11.23	4799952
2018-12-28	11.28	11.37	11.19	11.23	2763756
2018-12-31	11.29	11.33	11.20	11.33	3199398
2019-01-02	11.16	11.39	11.16	11.35	1191297
2019-01-03	11.28	11.29	11.11	11.13	1177584
2019-01-04	11.28	11.50	11.27	11.48	826662
2019-01-07	11.49	11.64	11.43	11.56	1308552
2019-01-08	11.66	11.69	11.57	11.66	919878
2019-01-09	11.71	11.77	11.65	11.72	925821
2019-01-10	11.64	11.77	11.62	11.77	3683940
2019-01-11	11.71	11.79	11.70	11.78	1115760
2019-01-14	11.68	11.76	11.68	11.72	1152948
2019-01-15	11.72	11.81	11.72	11.79	1073721
2019-01-16	11.81	11.86	11.80	11.82	1326306
2019-01-17	11.77	11.95	11.77	11.91	1457469
2019-01-18	11.99	12.09	11.98	12.07	1756851
2019-01-22	12.00	12.02	11.85	11.92	1365768
2019-01-23	11.97	12.01	11.84	11.94	2064753
2019-01-24	11.94	11.97	11.89	11.95	1102854
2019-01-25	12.03	12.08	12.02	12.04	1122702
2019-01-28	11.95	11.98	11.89	11.98	1023261
2019-01-29	11.98	12.02	11.96	11.99	861924
2019-01-30	12.04	12.17	12.00	12.12	844599
2019-01-31	12.12	12.24	12.10	12.23	1214652
2019-02-01	12.25	12.29	12.22	12.25	983001
2019-02-04	12.25	12.32	12.21	12.32	869541
2019-02-05	12.33	12.38	12.31	12.37	1166814
2019-02-06	12.34	12.38	12.34	12.36	890352
2019-02-07	12.29	12.31	12.16	12.25	969633
2019-02-08	12.19	12.23	12.13	12.23	1556658
2019-02-11	12.27	12.27	12.23	12.25	1204317
2019-02-12	12.33	12.42	12.33	12.40	1479213
2019-02-13	12.43	12.49	12.43	12.46	755082
2019-02-14	12.40	12.48	12.37	12.43	971322
2019-02-15	12.50	12.58	12.48	12.58	843975
2019-02-19	12.55	12.65	12.55	12.62	939348
2019-02-20	12.60	12.67	12.60	12.64	1085052
2019-02-21	12.62	12.63	12.55	12.60	773394
2019-02-22	12.64	12.67	12.62	12.66	966642
2019-02-25	12.73	12.75	12.67	12.68	973068
2019-02-26	12.66	12.71	12.66	12.66	1068159
2019-02-27	12.63	12.68	12.60	12.65	1002858
2019-02-28	12.64	12.64	12.60	12.61	955812
2019-03-01	12.69	12.72	12.63	12.68	727026
2019-03-04	12.72	12.73	12.52	12.62	1268307
2019-03-05	12.62	12.63	12.58	12.59	1006197
2019-03-06	12.58	12.58	12.48	12.49	785103
2019-03-07	12.48	12.48	12.37	12.41	1166340
2019-03-08	12.32	12.38	12.29	12.37	970521
2019-03-11	12.40	12.54	12.40	12.54	778929
2019-03-12	12.57	12.61	12.56	12.58	1284252
2019-03-13	12.62	12.70	12.62	12.66	840846
2019-03-14	12.67	12.68	12.64	12.66	771588
2019-03-15	12.66	12.74	12.66	12.69	1162707
2019-03-18	12.71	12.77	12.71	12.76	1252548
2019-03-19	12.81	12.85	12.70	12.67	1065903
2019-03-20	12.65	12.69	12.57	12.59	891561
2019-03-21	12.56	12.76	12.56	12.74	961422
2019-03-22	12.67	12.69	12.50	12.50	890061
2019-03-25	12.49	12.54	12.43	12.48	1062279
2019-03-26	12.56	12.63	12.52	12.59	968430
2019-03-27	12.58	12.61	12.47	12.54	988221
2019-03-28	12.57	12.60	12.50	12.58	833343
2019-03-29	12.64	12.65	12.59	12.65	1127046
2019-04-01	12.72	12.81	12.72	12.79	1062384
2019-04-02	12.79	12.80	12.74	12.76	1011762
2019-04-03	12.82	12.84	12.76	12.79	2043945
2019-04-04	12.80	12.86	12.80	12.86	1040181
2019-04-05	12.88	12.93	12.87	12.93	951486
2019-04-08	12.90	12.94	12.89	12.94	1140273
2019-04-09	12.89	12.89	12.82	12.84	1548672
2019-04-10	12.86	12.90	12.84	12.89	1026879
2019-04-11	12.91	12.93	12.87	12.90	857430
2019-04-12	12.98	13.01	12.94	12.97	889878
2019-04-15	12.98	12.98	12.94	12.96	970308
2019-04-16	13.00	13.00	12.97	13.00	1239369
2019-04-17	13.04	13.04	12.97	12.98	1162407
2019-04-18	13.01	13.02	12.96	13.00	888582
2019-04-22	12.97	13.00	12.97	12.99	1141863
2019-04-23	13.01	13.10	13.00	13.09	1512507
2019-04-24	13.09	13.10	13.05	13.06	1065123
2019-04-25	13.02	13.03	12.94	12.99	1087050
2019-04-26	12.98	13.05	12.97	13.05	1007583
2019-04-29	13.05	13.10	13.05	13.06	1050465
2019-04-30	13.08	13.11	13.01	13.09	886755
2019-05-01	13.13	13.15	13.00	13.00	1200888
2019-05-02	12.99	13.03	12.91	12.96	860484
2019-05-03	13.02	13.09	13.02	13.08	825201
2019-05-06	12.89	13.05	12.87	13.04	997305
2019-05-07	12.92	12.94	12.75	12.83	1259316
2019-05-08	12.81	12.88	12.78	12.80	949236
2019-05-09	12.70	12.79	12.63	12.77	1789572
2019-05-10	12.71	12.86	12.58	12.83	906858
2019-05-13	12.60	12.63	12.48	12.52	1894038
2019-05-14	12.56	12.71	12.55	12.63	932412
2019-05-15	12.56	12.71	12.55	12.68	960573
2019-05-16	12.71	12.84	12.71	12.77	894555
2019-05-17	12.67	12.81	12.67	12.70	897768
2019-05-20	12.63	12.70	12.60	12.64	869421
2019-05-21	12.70	12.77	12.70	12.75	915735
2019-05-22	12.69	12.72	12.66	12.67	954348
2019-05-23	12.56	12.56	12.44	12.52	1483257
2019-05-24	12.57	12.59	12.50	12.53	801903
2019-05-28	12.55	12.57	12.40	12.40	1129290
2019-05-29	12.32	12.35	12.24	12.31	2729787
2019-05-30	12.34	12.39	12.28	12.32	2022126
2019-05-31	12.19	12.22	12.14	12.15	2468916
2019-06-03	12.16	12.27	12.16	12.22	1421889
2019-06-04	12.34	12.50	12.34	12.49	940383
2019-06-05	12.56	12.56	12.49	12.56	1581759
2019-06-06	12.57	12.67	12.55	12.63	861240
2019-06-07	12.67	12.78	12.67	12.73	1490292
2019-06-10	12.80	12.86	12.78	12.78	1058331
2019-06-11	12.87	12.89	12.78	12.80	1188858
2019-06-12	12.77	12.80	12.75	12.76	953742
2019-06-13	12.80	12.85	12.80	12.84	932808
2019-06-14	12.82	12.85	12.78	12.81	906768
2019-06-17	12.82	12.85	12.80	12.80	860931
2019-06-18	12.87	12.99	12.87	12.94	1168887
2019-06-19	12.94	12.99	12.93	12.96	1062762
2019-06-20	13.08	13.11	13.00	13.09	1505265
2019-06-21	13.07	13.12	13.06	13.08	836547
2019-06-24	13.08	13.09	13.03	13.04	773262
2019-06-25	13.04	13.04	12.95	12.88	863181
2019-06-26	12.91	12.94	12.88	12.89	848757
2019-06-27	12.91	12.95	12.90	12.93	835740
2019-06-28	12.98	13.04	12.98	13.04	1021350
2019-07-01	13.16	13.19	13.06	13.11	1175526
2019-07-02	13.10	13.12	13.06	13.12	947532
2019-07-03	13.14	13.21	13.14	13.21	683868
2019-07-05	13.15	13.21	13.10	13.21	787515
2019-07-08	13.15	13.17	13.11	13.13	819333
2019-07-09	13.08	13.14	13.08	13.13	997944
2019-07-10	13.17	13.22	13.14	13.17	646902
2019-07-11	13.20	13.22	13.15	13.19	972405
2019-07-12	13.22	13.29	13.22	13.28	732618
2019-07-15	13.29	13.30	13.26	13.28	1480113
2019-07-16	13.27	13.29	13.24	13.24	1056705
2019-07-17	13.24	13.24	13.13	13.13	917514
2019-07-18	13.11	13.20	13.11	13.18	1126179
2019-07-19	13.22	13.24	13.13	13.13	1007229
2019-07-22	13.15	13.17	13.12	13.15	777567
2019-07-23	13.20	13.26	13.18	13.25	999912
2019-07-24	13.22	13.34	13.22	13.33	860685
2019-07-25	13.32	13.32	13.24	13.27	958263
2019-07-26	13.29	13.36	13.28	13.34	728766
2019-07-29	13.34	13.35	13.32	13.33	781185
2019-07-30	13.26	13.33	13.25	13.31	963825
2019-07-31	13.33	13.35	13.11	13.19	904566
2019-08-01	13.19	13.31	12.99	13.04	765687
2019-08-02	12.99	12.99	12.86	12.92	2109762
2019-08-05	12.74	12.74	12.48	12.56	2068155
2019-08-06	12.64	12.71	12.55	12.71	1815975
2019-08-07	12.56	12.73	12.46	12.70	1629057
2019-08-08	12.77	12.92	12.76	12.92	893544
2019-08-09	12.89	12.90	12.76	12.82	737100
2019-08-12	12.76	12.76	12.62	12.66	908505
2019-08-13	12.63	12.94	12.63	12.85	842850
2019-08-14	12.65	12.65	12.45	12.45	1103820
2019-08-15	12.48	12.50	12.35	12.44	1752984
2019-08-16	12.51	12.66	12.51	12.64	852066
2019-08-19	12.78	12.83	12.77	12.79	966579
2019-08-20	12.77	12.78	12.69	12.69	851742
2019-08-21	12.80	12.82	12.78	12.79	1073727
2019-08-22	12.83	12.87	12.74	12.80	763068
2019-08-23	12.74	12.80	12.41	12.47	1215159
2019-08-26	12.58	12.59	12.50	12.58	1303047
2019-08-27	12.65	12.66	12.48	12.51	825477
2019-08-28	12.47	12.63	12.46	12.61	1220916
2019-08-29	12.73	12.81	12.71	12.79	899952
2019-08-30	12.85	12.87	12.77	12.80	938466
2019-09-03	12.71	12.74	12.64	12.73	1662246
2019-09-04	12.82	12.89	12.82	12.88	952638
2019-09-05	13.00	13.12	13.00	13.06	834558
2019-09-06	13.09	13.12	13.05	13.09	799614
2019-09-09	13.15	13.20	13.14	13.20	943020
2019-09-10	13.17	13.27	13.16	13.27	1170078
2019-09-11	13.28	13.38	13.24	13.38	1039971
2019-09-12	13.39	13.43	13.33	13.38	1305924
2019-09-13	13.40	13.44	13.38	13.38	722952
2019-09-16	13.36	13.38	13.33	13.35	816471
2019-09-17	13.33	13.36	13.31	13.35	788946
2019-09-18	13.33	13.35	13.24	13.35	796548
2019-09-19	13.37	13.41	13.32	13.34	796536
2019-09-20	13.36	13.38	13.28	13.28	765432
2019-09-23	13.23	13.33	13.23	13.29	823635
2019-09-24	13.34	13.34	13.15	13.11	811743
2019-09-25	13.11	13.21	13.08	13.19	1318395
2019-09-26	13.19	13.19	13.10	13.15	1001787
2019-09-27	13.18	13.21	13.06	13.12	703338
2019-09-30	13.15	13.21	13.15	13.18	849828
2019-10-01	13.22	13.26	12.98	12.99	891072
2019-10-02	12.91	12.91	12.69	12.75	1357722
2019-10-03	12.72	12.82	12.59	12.82	1427253
2019-10-04	12.85	12.99	12.85	12.98	855189
2019-10-07	12.96	13.03	12.92	12.92	997932
2019-10-08	12.83	12.85	12.72	12.72	1052547
2019-10-09	12.81	12.88	12.79	12.83	1207068
2019-10-10	12.83	12.98	12.83	12.95	1412424
2019-10-11	13.08	13.22	13.08	13.12	1214442
2019-10-14	13.09	13.12	13.07	13.09	702183
2019-10-15	13.12	13.26	13.12	13.21	734811
2019-10-16	13.20	13.24	13.19	13.20	1463505
2019-10-17	13.23	13.28	13.21	13.23	1304586
2019-10-18	13.19	13.25	13.17	13.21	755472
2019-10-21	13.27	13.31	13.27	13.30	815994
2019-10-22	13.33	13.39	13.30	13.33	1132146
2019-10-23	13.32	13.36	13.30	13.36	803904
2019-10-24	13.39	13.39	13.29	13.33	1382688
2019-10-25	13.32	13.43	13.32	13.42	854313
2019-10-28	13.46	13.52	13.46	13.47	3273531
2019-10-29	13.45	13.52	13.45	13.47	1006677
2019-10-30	13.50	13.50	13.42	13.49	1207929
2019-10-31	13.47	13.47	13.36	13.43	811821
2019-11-01	13.50	13.62	13.50	13.61	1164000
2019-11-04	13.69	13.73	13.69	13.72	1866834
2019-11-05	13.74	13.79	13.73	13.75	1346775
2019-11-06	13.75	13.76	13.70	13.74	1208736
2019-11-07	13.82	13.87	13.80	13.82	828888
2019-11-08	13.80	13.86	13.76	13.86	864678
2019-11-11	13.78	13.83	13.78	13.81	867684
2019-11-12	13.83	13.88	13.79	13.81	624249
2019-11-13	13.76	13.83	13.76	13.80	1079988
2019-11-14	13.78	13.81	13.76	13.80	868221
2019-11-15	13.87	13.91	13.84	13.91	769173
2019-11-18	13.88	13.91	13.86	13.90	1035105
2019-11-19	13.91	13.91	13.83	13.85	1347429
2019-11-20	13.83	13.84	13.72	13.79	1064916
2019-11-21	13.79	13.82	13.75	13.80	877161
2019-11-22	13.83	13.85	13.79	13.84	757731
2019-11-25	13.87	13.94	13.87	13.94	806037
2019-11-26	13.94	13.95	13.91	13.92	999684
2019-11-27	13.95	13.99	13.94	13.98	993612
2019-11-29	13.95	13.97	13.92	13.92	545139
2019-12-02	13.94	13.94	13.82	13.82	1040874
2019-12-03	13.69	13.71	13.62	13.70	1217724
2019-12-04	13.76	13.84	13.75	13.80	805098
2019-12-05	13.83	13.84	13.77	13.83	798048
2019-12-06	13.90	14.00	13.90	13.98	859389
2019-12-09	13.95	13.99	13.93	13.93	793353
2019-12-10	13.93	13.96	13.89	13.92	766902
2019-12-11	13.94	13.97	13.93	13.85	1124514
2019-12-12	13.86	14.04	13.85	14.02	1409904
2019-12-13	14.01	14.07	13.94	13.98	1050987
2019-12-16	14.06	14.12	14.00	14.07	1103784
2019-12-17	14.10	14.12	14.09	14.09	1117071
2019-12-18	14.10	14.11	14.08	14.08	1471716
2019-12-19	14.09	14.13	14.07	14.12	870513
2019-12-20	14.17	14.22	14.17	14.18	995076
2019-12-23	14.21	14.22	14.19	14.21	1114119
2019-12-24	14.21	14.22	14.20	14.21	1001469
2019-12-26	14.22	14.26	14.22	14.26	684285
2019-12-27	14.28	14.30	14.24	14.25	1203144
2019-12-30	14.25	14.26	14.18	14.19	933753
2019-12-31	14.16	14.24	14.14	14.23	1201326
2020-01-02	14.29	14.33	14.24	14.33	1221645
2020-01-03	14.18	14.26	14.18	14.22	1752345
2020-01-06	14.13	14.25	14.13	14.24	1650111
2020-01-07	14.21	14.23	14.18	14.21	1078968
2020-01-08	14.19	14.30	14.19	14.24	1046283
2020-01-09	14.30	14.32	14.27	14.31	1555383
2020-01-10	14.33	14.34	14.24	14.26	1352262
2020-01-13	14.28	14.35	14.26	14.35	1068819
2020-01-14	14.33	14.40	14.33	14.36	1076730
2020-01-15	14.33	14.41	14.31	14.35	959928
2020-01-16	14.40	14.47	14.40	14.47	1022322
2020-01-17	14.49	14.51	14.47	14.49	868041
2020-01-21	14.45	14.48	14.41	14.43	1305660
2020-01-22	14.46	14.49	14.42	14.43	1561443
2020-01-23	14.39	14.44	14.32	14.43	1040115
2020-01-24	14.47	14.47	14.22	14.29	1094874
2020-01-27	14.04	14.12	14.02	14.04	2004879
2020-01-28	14.11	14.23	14.09	14.18	1158876
2020-01-29	14.24	14.26	14.15	14.15	1480368
2020-01-30	14.07	14.19	14.01	14.18	1357245
2020-01-31	14.11	14.12	13.85	13.89	1731120
2020-02-03	13.94	14.07	13.94	13.96	1229367
2020-02-04	14.12	14.20	14.12	14.15	1503714
2020-02-05	14.28	14.40	14.28	14.39	1306029
2020-02-06	14.45	14.45	14.38	14.41	1670985
2020-02-07	14.35	14.37	14.29	14.32	966270
2020-02-10	14.26	14.37	14.26	14.37	1414056
2020-02-11	14.44	14.48	14.41	14.43	1119972
2020-02-12	14.49	14.55	14.49	14.53	1453989
2020-02-13	14.47	14.52	14.45	14.49	1044738
2020-02-14	14.49	14.51	14.41	14.46	1109520
2020-02-18	14.40	14.43	14.33	14.39	1044063
2020-02-19	14.43	14.48	14.43	14.46	980181
2020-02-20	14.42	14.48	14.32	14.43	1175868
2020-02-21	14.37	14.38	14.28	14.31	1061361
2020-02-24	13.89	13.97	13.80	13.83	3103407
2020-02-25	13.88	13.89	13.34	13.38	3272421
2020-02-26	13.44	13.56	13.25	13.26	4379064
2020-02-27	13.01	13.18	12.67	12.67	6237543
2020-02-28	12.28	12.61	12.15	12.58	14377269
2020-03-02	12.65	13.12	12.52	13.12	3611565
2020-03-03	13.13	13.29	12.63	12.74	2671608
2020-03-04	12.98	13.25	12.86	13.25	1310682
2020-03-05	12.91	13.01	12.68	12.78	1740006
2020-03-06	12.40	12.59	12.28	12.54	1826172
2020-03-09	11.50	11.88	11.41	11.47	14797161
2020-03-10	11.91	12.03	11.41	12.03	2419086
2020-03-11	11.69	11.75	11.28	11.40	4405857
2020-03-12	10.63	10.92	10.18	10.25	40570581
2020-03-13	10.84	11.18	10.27	11.18	3345789
2020-03-16	9.95	10.57	9.65	9.88	11953806
2020-03-17	10.04	10.49	9.71	10.39	6323880
2020-03-18	9.74	10.03	9.26	9.80	2586567
2020-03-19	9.67	10.03	9.41	9.83	3619845
2020-03-20	9.94	10.01	9.37	9.39	3333576
2020-03-23	9.34	9.35	8.87	9.05	12397227
2020-03-24	9.56	9.97	9.54	9.88	4390431
2020-03-25	9.97	10.48	9.72	10.06	2829108
2020-03-26	10.16	10.73	10.16	10.66	3741672
2020-03-27	10.32	10.62	10.23	10.33	4667523
2020-03-30	10.37	10.65	10.27	10.62	12607149
2020-03-31	10.58	10.69	10.39	10.44	3006432
2020-04-01	10.03	10.18	9.87	9.97	4811799
2020-04-02	9.91	10.23	9.90	10.17	2640372
2020-04-03	10.14	10.23	9.90	10.01	2362113
2020-04-06	10.38	10.77	10.38	10.69	2120739
2020-04-07	11.08	11.16	10.74	10.74	2397732
2020-04-08	10.87	11.21	10.81	11.18	1825167
2020-04-09	11.34	11.54	11.24	11.38	3237108
2020-04-13	11.34	11.34	11.07	11.20	8357430
2020-04-14	11.42	11.53	11.34	11.49	2335929
2020-04-15	11.18	11.20	11.05	11.14	1542012
2020-04-16	11.17	11.18	11.00	11.12	4200900
2020-04-17	11.40	11.53	11.32	11.51	2650518
2020-04-20	11.30	11.48	11.26	11.27	2489106
2020-04-21	11.04	11.12	10.92	10.95	1680627
2020-04-22	11.16	11.21	11.10	11.15	1153635
2020-04-23	11.19	11.37	11.17	11.17	7088481
2020-04-24	11.25	11.38	11.17	11.34	5203296
2020-04-27	11.40	11.62	11.40	11.58	2887482
2020-04-28	11.75	11.81	11.58	11.63	1412532
2020-04-29	11.86	12.02	11.83	11.94	1656732
2020-04-30	11.84	11.84	11.68	11.73	1409712
2020-05-01	11.52	11.53	11.35	11.39	1207962
2020-05-04	11.29	11.42	11.23	11.41	1841601
2020-05-05	11.54	11.63	11.47	11.47	1796202
2020-05-06	11.55	11.57	11.35	11.35	918723
2020-05-07	11.48	11.59	11.46	11.47	1434693
2020-05-08	11.62	11.77	11.62	11.76	1083207
2020-05-11	11.66	11.76	11.62	11.70	1229889
2020-05-12	11.75	11.77	11.45	11.45	1103898
2020-05-13	11.40	11.41	11.09	11.17	2680167
2020-05-14	11.04	11.33	10.92	11.32	7749015
2020-05-15	11.22	11.36	11.18	11.34	1015218
2020-05-18	11.67	11.89	11.67	11.82	1342965
2020-05-19	11.80	11.85	11.66	11.66	1507422
2020-05-20	11.81	11.91	11.81	11.86	1105827
2020-05-21	11.85	11.91	11.76	11.80	1098129
2020-05-22	11.79	11.81	11.72	11.80	925383
2020-05-26	12.08	12.17	12.06	12.07	1716582
2020-05-27	12.25	12.35	12.09	12.34	1506366
2020-05-28	12.42	12.42	12.22	12.25	2764020
2020-05-29	12.18	12.27	12.07	12.24	1076886
2020-06-01	12.20	12.35	12.19	12.31	1363656
2020-06-02	12.35	12.45	12.34	12.45	1866246
2020-06-03	12.56	12.74	12.56	12.70	1903158
2020-06-04	12.64	12.77	12.63	12.75	838539
2020-06-05	13.11	13.27	13.11	13.14	2821170
2020-06-08	13.26	13.41	13.23	13.41	1364475
2020-06-09	13.23	13.26	13.12	13.19	1407582
2020-06-10	13.18	13.18	12.95	12.95	1202274
2020-06-11	12.52	12.61	12.09	12.11	1914258
2020-06-12	12.46	12.50	12.07	12.31	1748403
2020-06-15	12.00	12.47	11.97	12.41	1596168
2020-06-16	12.81	12.82	12.47	12.67	1151625
2020-06-17	12.70	12.70	12.52	12.53	1100829
2020-06-18	12.45	12.59	12.43	12.54	18530415
2020-06-19	12.72	12.73	12.39	12.44	1123491
2020-06-22	12.39	12.51	12.33	12.48	13761183
2020-06-23	12.60	12.62	12.51	12.43	29558604
2020-06-24	12.32	12.32	11.99	12.06	38554149
2020-06-25	12.02	12.21	11.96	12.20	24368580
2020-06-26	12.13	12.14	11.87	11.90	1040769
2020-06-29	11.99	12.14	11.91	12.13	1360206
2020-06-30	12.11	12.34	12.10	12.28	1015377
2020-07-01	12.31	12.39	12.23	12.23	916248
2020-07-02	12.41	12.49	12.29	12.31	916335
2020-07-06	12.49	12.53	12.42	12.47	1294047
2020-07-07	12.39	12.42	12.28	12.30	954537
2020-07-08	12.32	12.38	12.24	12.35	946137
2020-07-09	12.35	12.35	12.06	12.15	1212594
2020-07-10	12.14	12.38	12.14	12.37	1162449
2020-07-13	12.46	12.58	12.33	12.34	1820193
2020-07-14	12.29	12.55	12.27	12.54	1281306
2020-07-15	12.71	12.77	12.63	12.73	1251846
2020-07-16	12.65	12.76	12.64	12.72	1044840
2020-07-17	12.76	12.79	12.69	12.72	937263
2020-07-20	12.70	12.71	12.62	12.67	735510
2020-07-21	12.77	12.89	12.77	12.82	797307
2020-07-22	12.79	12.90	12.78	12.89	821481
2020-07-23	12.88	12.93	12.76	12.83	1052058
2020-07-24	12.76	12.79	12.68	12.71	691533
2020-07-27	12.72	12.77	12.66	12.77	669783
2020-07-28	12.73	12.79	12.70	12.70	701067
2020-07-29	12.73	12.89	12.73	12.86	770841
2020-07-30	12.72	12.77	12.62	12.75	731889
2020-07-31	12.77	12.79	12.59	12.78	938775
2020-08-03	12.85	12.91	12.82	12.88	1035171
2020-08-04	12.85	12.95	12.85	12.95	779253
2020-08-05	13.01	13.05	12.99	13.04	760014
2020-08-06	13.02	13.08	13.00	13.07	823797
2020-08-07	13.03	13.17	13.02	13.17	633531
2020-08-10	13.20	13.33	13.20	13.32	1007694
2020-08-11	13.44	13.50	13.26	13.28	789510
2020-08-12	13.40	13.43	13.36	13.41	944751
2020-08-13	13.35	13.40	13.29	13.33	1198539
2020-08-14	13.29	13.40	13.29	13.37	748626
2020-08-17	13.40	13.40	13.35	13.36	655962
2020-08-18	13.35	13.37	13.28	13.32	639216
2020-08-19	13.33	13.37	13.25	13.27	832815
2020-08-20	13.19	13.25	13.17	13.22	1407879
2020-08-21	13.20	13.27	13.20	13.26	824778
2020-08-24	13.36	13.48	13.34	13.48	783603
2020-08-25	13.51	13.52	13.40	13.46	690303
2020-08-26	13.46	13.49	13.41	13.46	767403
2020-08-27	13.49	13.58	13.48	13.53	1037382
2020-08-28	13.58	13.64	13.53	13.63	830859
2020-08-31	13.62	13.63	13.53	13.53	744465
2020-09-01	13.53	13.63	13.50	13.62	1299516
2020-09-02	13.68	13.85	13.65	13.81	1630542
2020-09-03	13.77	13.86	13.36	13.45	1110291
2020-09-04	13.52	13.57	13.20	13.43	926547
2020-09-08	13.24	13.26	13.08	13.09	1029228
2020-09-09	13.23	13.38	13.20	13.29	868041
2020-09-10	13.33	13.37	13.03	13.06	873249
2020-09-11	13.11	13.18	13.00	13.11	1119513
2020-09-14	13.22	13.35	13.21	13.29	756927
2020-09-15	13.36	13.41	13.27	13.29	887910
2020-09-16	13.37	13.50	13.33	13.36	1078788
2020-09-17	13.18	13.35	13.13	13.28	676419
2020-09-18	13.29	13.30	13.07	13.14	681066
2020-09-21	12.94	12.94	12.71	12.87	1470117
2020-09-22	12.90	12.98	12.82	12.81	760857
2020-09-23	12.85	12.89	12.52	12.53	649104
2020-09-24	12.48	12.69	12.39	12.55	1397700
2020-09-25	12.49	12.74	12.49	12.70	1038435
2020-09-28	12.86	12.98	12.86	12.93	779559
2020-09-29	12.92	12.93	12.77	12.81	1038342
2020-09-30	12.84	13.05	12.84	12.91	1183098
2020-10-01	12.97	13.03	12.89	12.95	662427
2020-10-02	12.72	13.02	12.71	12.96	814884
2020-10-05	13.04	13.20	13.04	13.19	509136
2020-10-06	13.22	13.33	13.02	13.04	612384
2020-10-07	13.14	13.31	13.14	13.28	574416
2020-10-08	13.34	13.46	13.34	13.45	816423
2020-10-09	13.52	13.55	13.45	13.48	839928
2020-10-12	13.54	13.66	13.53	13.63	779130
2020-10-13	13.60	13.61	13.47	13.50	707403
2020-10-14	13.50	13.58	13.44	13.45	707724
2020-10-15	13.28	13.51	13.26	13.50	835836
2020-10-16	13.54	13.59	13.50	13.50	755115
2020-10-19	13.53	13.57	13.29	13.32	1275318
2020-10-20	13.36	13.51	13.36	13.38	841041
2020-10-21	13.36	13.44	13.33	13.33	658005
2020-10-22	13.34	13.51	13.30	13.48	778776
2020-10-23	13.53	13.56	13.43	13.51	616044
2020-10-26	13.34	13.35	13.09	13.23	717477
2020-10-27	13.22	13.22	13.08	13.08	903201
2020-10-28	12.83	12.91	12.65	12.66	1410369
2020-10-29	12.65	12.91	12.58	12.79	1680159
2020-10-30	12.70	12.78	12.58	12.72	1161159
2020-11-02	12.87	12.97	12.81	12.97	866871
2020-11-03	13.11	13.27	13.11	13.19	878826
2020-11-04	13.25	13.47	13.15	13.25	950103
2020-11-05	13.42	13.61	13.42	13.53	789387
2020-11-06	13.54	13.57	13.47	13.50	605754
2020-11-09	14.12	14.37	13.99	13.99	1018623
2020-11-10	14.03	14.18	14.01	14.15	1088475
2020-11-11	14.22	14.22	14.08	14.13	1108650
2020-11-12	14.05	14.08	13.86	13.94	984618
2020-11-13	14.03	14.26	14.03	14.22	617535
2020-11-16	14.44	14.53	14.37	14.52	987495
2020-11-17	14.39	14.52	14.31	14.46	994632
2020-11-18	14.50	14.56	14.30	14.30	853452
2020-11-19	14.26	14.37	14.21	14.36	753021
2020-11-20	14.34	14.38	14.27	14.27	929010
2020-11-23	14.36	14.54	14.36	14.50	969102
2020-11-24	14.66	14.86	14.65	14.84	966891
2020-11-25	14.80	14.80	14.69	14.75	1476027
2020-11-27	14.77	14.80	14.72	14.75	832239
2020-11-30	14.70	14.72	14.54	14.58	786918
2020-12-01	14.75	14.88	14.74	14.74	1918167
2020-12-02	14.72	14.87	14.69	14.85	540738
2020-12-03	14.84	14.97	14.84	14.89	1377441
2020-12-04	14.93	15.11	14.93	15.10	788331
2020-12-07	15.04	15.06	14.97	15.02	780213
2020-12-08	14.94	15.12	14.93	15.09	888864
2020-12-09	15.14	15.18	14.99	14.97	542022
2020-12-10	14.91	15.00	14.88	14.97	553170
2020-12-11	14.88	14.92	14.80	14.89	767208
2020-12-14	15.03	15.04	14.75	14.75	999987
2020-12-15	14.85	15.00	14.79	14.98	869868
2020-12-16	14.99	15.00	14.92	14.95	847908
2020-12-17	15.04	15.04	14.98	15.02	1145301
2020-12-18	15.03	15.03	14.86	14.93	1013496
2020-12-21	14.73	14.92	14.67	14.87	893412
2020-12-22	14.88	14.88	14.79	14.80	722970
2020-12-23	14.85	14.99	14.85	14.92	669738
2020-12-24	14.94	14.95	14.88	14.94	524340
2020-12-28	15.04	15.12	15.02	15.02	788301
2020-12-29	15.09	15.09	14.93	14.96	941559
2020-12-30	14.99	15.07	14.99	15.02	1081647
2020-12-31	15.00	15.12	14.98	15.10	688050
2021-01-04	15.16	15.16	14.78	14.92	1446594
2021-01-05	14.89	15.16	14.89	15.08	1062399
2021-01-06	15.11	15.54	15.11	15.43	1182639
2021-01-07	15.52	15.64	15.52	15.57	976503
2021-01-08	15.63	15.63	15.43	15.58	1585182
2021-01-11	15.42	15.64	15.42	15.60	1000794
2021-01-12	15.62	15.75	15.61	15.72	1156152
2021-01-13	15.72	15.78	15.66	15.72	1395018
2021-01-14	15.76	15.93	15.76	15.84	1061046
2021-01-15	15.71	15.72	15.53	15.64	1040022
2021-01-19	15.75	15.79	15.69	15.74	1207059
2021-01-20	15.81	15.88	15.78	15.85	1203663
2021-01-21	15.84	15.86	15.78	15.79	1056372
2021-01-22	15.66	15.80	15.63	15.75	751986
2021-01-25	15.75	15.91	15.60	15.78	872184
2021-01-26	15.84	15.87	15.72	15.82	790158
2021-01-27	15.87	15.96	15.66	15.74	1343535
2021-01-28	15.75	16.06	15.63	15.67	2298303
2021-01-29	15.82	15.82	15.40	15.51	975378
2021-02-01	15.60	15.61	15.39	15.52	2009748
2021-02-02	15.58	15.70	15.51	15.55	880725
2021-02-03	15.58	15.72	15.56	15.67	786651
2021-02-04	15.70	15.85	15.70	15.83	2411979
2021-02-05	15.94	15.98	15.90	15.93	1060020
2021-02-08	15.99	16.12	15.99	16.12	878286
2021-02-09	16.07	16.13	16.02	16.08	843963
2021-02-10	16.15	16.17	15.99	16.11	968730
2021-02-11	16.14	16.16	15.96	16.08	943374
2021-02-12	16.03	16.18	16.03	16.17	780951
2021-02-16	16.25	16.29	16.19	16.24	1254720
2021-02-17	16.17	16.26	16.12	16.25	975117
2021-02-18	16.14	16.17	16.05	16.11	972078
2021-02-19	16.18	16.28	16.15	16.24	958161
2021-02-22	16.18	16.40	16.18	16.31	959790
2021-02-23	16.27	16.40	16.07	16.34	1649529
2021-02-24	16.33	16.70	16.33	16.67	1228566
2021-02-25	16.74	16.76	16.29	16.33	3745221
2021-02-26	16.33	16.40	16.08	16.16	834684
2021-03-01	16.43	16.66	16.43	16.57	1637607
2021-03-02	16.59	16.63	16.49	16.49	840606
2021-03-03	16.50	16.68	16.48	16.48	2033361
2021-03-04	16.50	16.59	16.08	16.32	975885
2021-03-05	16.51	16.74	16.23	16.69	2091708
2021-03-08	16.80	17.09	16.76	16.91	1689270
2021-03-09	17.02	17.14	16.92	16.98	1239669
2021-03-10	17.06	17.30	17.06	17.22	1394535
2021-03-11	17.27	17.40	17.22	17.28	1145379
2021-03-12	17.32	17.45	17.32	17.44	1573695
2021-03-15	17.49	17.50	17.33	17.48	1628427
2021-03-16	17.45	17.45	17.30	17.34	942858
2021-03-17	17.30	17.44	17.23	17.43	846465
2021-03-18	17.37	17.52	17.18	17.22	1430067
2021-03-19	17.20	17.29	17.03	17.18	1077372
2021-03-22	17.17	17.23	17.10	17.17	824187
2021-03-23	17.06	17.13	16.83	16.81	1458339
2021-03-24	16.87	17.02	16.74	16.74	1016115
2021-03-25	16.66	17.04	16.58	17.00	1214565
2021-03-26	17.12	17.31	17.06	17.29	798843
2021-03-29	17.21	17.29	17.12	17.22	763389
2021-03-30	17.19	17.31	17.17	17.27	1001052
2021-03-31	17.28	17.31	17.22	17.22	891699
2021-04-01	17.26	17.38	17.23	17.36	885351
2021-04-05	17.47	17.56	17.47	17.52	987447
2021-04-06	17.49	17.60	17.49	17.51	1068885
2021-04-07	17.51	17.56	17.45	17.52	897156
2021-04-08	17.52	17.52	17.40	17.50	786087
2021-04-09	17.50	17.60	17.49	17.59	733770
2021-04-12	17.58	17.64	17.54	17.58	814218
2021-04-13	17.56	17.56	17.44	17.52	849054
2021-04-14	17.52	17.72	17.52	17.61	1058853
2021-04-15	17.70	17.71	17.61	17.70	993687
2021-04-16	17.77	17.82	17.74	17.77	1118160
2021-04-19	17.77	17.79	17.68	17.73	850308
2021-04-20	17.66	17.66	17.44	17.50	766398
2021-04-21	17.47	17.74	17.46	17.71	793383
2021-04-22	17.74	17.75	17.53	17.58	883737
2021-04-23	17.58	17.82	17.56	17.76	1235613
2021-04-26	17.79	17.86	17.77	17.79	1012899
2021-04-27	17.81	17.88	17.78	17.85	4697778
2021-04-28	17.87	17.95	17.86	17.89	716802
2021-04-29	18.01	18.06	17.90	18.03	1012248
2021-04-30	17.92	17.99	17.85	17.87	845046
2021-05-03	17.99	18.13	17.99	18.06	996021
2021-05-04	17.99	18.06	17.86	18.06	818724
2021-05-05	18.11	18.19	18.05	18.13	699138
2021-05-06	18.15	18.31	18.07	18.29	874548
2021-05-07	18.28	18.49	18.27	18.48	979533
2021-05-10	18.55	18.62	18.39	18.40	904020
2021-05-11	18.19	18.28	18.01	18.15	1029360
2021-05-12	18.09	18.16	17.78	17.80	1011321
2021-05-13	17.82	18.14	17.82	18.06	1034883
2021-05-14	18.17	18.37	18.17	18.33	650745
2021-05-17	18.30	18.40	18.26	18.39	4798692
2021-05-18	18.39	18.39	18.19	18.19	955749
2021-05-19	17.94	18.05	17.80	18.04	2088066
2021-05-20	18.06	18.19	18.00	18.13	1151673
2021-05-21	18.24	18.31	18.15	18.19	919920
2021-05-24	18.29	18.36	18.23	18.29	1040793
2021-05-25	18.35	18.37	18.18	18.21	1007139
2021-05-26	18.24	18.32	18.22	18.31	973503
2021-05-27	18.39	18.47	18.39	18.42	1177209
2021-05-28	18.50	18.50	18.37	18.40	1562178
2021-06-01	18.55	18.59	18.48	18.54	2166873
2021-06-02	18.58	18.62	18.49	18.62	979992
2021-06-03	18.51	18.62	18.43	18.58	833871
2021-06-04	18.66	18.67	18.58	18.65	590202
2021-06-07	18.67	18.70	18.61	18.64	642492
2021-06-08	18.68	18.72	18.57	18.69	1021485
2021-06-09	18.72	18.72	18.60	18.61	931407
2021-06-10	18.67	18.73	18.50	18.51	784863
2021-06-11	18.55	18.59	18.49	18.56	885855
2021-06-14	18.57	18.57	18.39	18.49	735525
2021-06-15	18.50	18.54	18.41	18.50	792660
2021-06-16	18.48	18.49	18.31	18.37	747357
2021-06-17	18.38	18.41	18.00	18.12	1500207
2021-06-18	17.94	17.94	17.76	17.77	1181439
2021-06-21	17.85	18.11	17.85	18.09	1792836
2021-06-22	18.11	18.21	18.03	18.06	768459
2021-06-23	18.13	18.14	18.08	18.08	722718
2021-06-24	18.15	18.22	18.12	18.19	654642
2021-06-25	18.24	18.32	18.22	18.29	527301
2021-06-28	18.31	18.31	18.13	18.19	707187
2021-06-29	18.24	18.27	18.13	18.16	764310
2021-06-30	18.13	18.26	18.13	18.24	797001
2021-07-01	18.30	18.36	18.28	18.35	818625
2021-07-02	18.38	18.41	18.32	18.40	778740
2021-07-06	18.38	18.38	18.08	18.19	1575324
2021-07-07	18.17	18.24	18.07	18.22	887238
2021-07-08	17.96	18.10	17.87	18.02	811674
2021-07-09	18.15	18.34	18.15	18.33	550626
2021-07-12	18.29	18.40	18.23	18.39	715212
2021-07-13	18.35	18.35	18.23	18.25	1062699
2021-07-14	18.30	18.38	18.15	18.22	594360
2021-07-15	18.11	18.21	18.08	18.17	589404
2021-07-16	18.24	18.24	17.95	17.97	633768
2021-07-19	17.68	17.70	17.49	17.61	2891259
2021-07-20	17.65	18.01	17.65	17.95	813576
2021-07-21	18.04	18.18	18.04	18.16	3729465
2021-07-22	18.14	18.14	18.02	18.09	571638
2021-07-23	18.15	18.20	18.09	18.18	607338
2021-07-26	18.17	18.30	18.17	18.30	927468
2021-07-27	18.22	18.26	18.15	18.25	697041
2021-07-28	18.26	18.31	18.15	18.24	796827
2021-07-29	18.32	18.43	18.32	18.37	640500
2021-07-30	18.30	18.40	18.24	18.28	1276650
2021-08-02	18.36	18.48	18.22	18.23	826086
2021-08-03	18.27	18.42	18.12	18.42	649020
2021-08-04	18.30	18.33	18.18	18.19	650577
2021-08-05	18.23	18.32	18.23	18.32	499431
2021-08-06	18.38	18.47	18.38	18.44	555246
2021-08-09	18.40	18.44	18.35	18.41	683868
2021-08-10	18.42	18.57	18.42	18.55	536703
2021-08-11	18.59	18.69	18.54	18.69	1226181
2021-08-12	18.69	18.71	18.60	18.70	820881
2021-08-13	18.71	18.72	18.66	18.68	507162
2021-08-16	18.61	18.69	18.52	18.69	671238
2021-08-17	18.57	18.61	18.40	18.54	594237
2021-08-18	18.47	18.57	18.32	18.32	748485
2021-08-19	18.15	18.30	18.12	18.23	811686
2021-08-20	18.22	18.38	18.19	18.36	753360
2021-08-23	18.45	18.57	18.45	18.52	605232
2021-08-24	18.55	18.67	18.55	18.63	648771
2021-08-25	18.62	18.75	18.59	18.71	543771
2021-08-26	18.68	18.68	18.54	18.56	1125975
2021-08-27	18.58	18.78	18.58	18.76	714117
2021-08-30	18.78	18.79	18.71	18.72	751146
2021-08-31	18.70	18.76	18.67	18.70	860880
2021-09-01	18.72	18.72	18.62	18.64	625392
2021-09-02	18.68	18.78	18.68	18.77	732636
2021-09-03	18.72	18.74	18.65	18.68	654318
2021-09-07	18.65	18.66	18.56	18.56	694410
2021-09-08	18.54	18.58	18.44	18.50	805071
2021-09-09	18.46	18.59	18.44	18.46	526803
2021-09-10	18.54	18.57	18.30	18.31	646812
2021-09-13	18.44	18.50	18.36	18.46	633756
2021-09-14	18.51	18.51	18.24	18.27	832644
2021-09-15	18.28	18.51	18.28	18.48	658959
2021-09-16	18.49	18.53	18.35	18.43	615582
2021-09-17	18.40	18.43	18.27	18.29	623415
2021-09-20	18.02	18.06	17.77	17.99	1623528
2021-09-21	18.07	18.12	17.91	17.85	759258
2021-09-22	18.00	18.17	17.99	18.05	629082
2021-09-23	18.14	18.41	18.14	18.32	562899
2021-09-24	18.24	18.39	18.24	18.36	632982
2021-09-27	18.40	18.54	18.40	18.48	890304
2021-09-28	18.41	18.46	18.21	18.22	893202
2021-09-29	18.29	18.35	18.24	18.26	682932
2021-09-30	18.33	18.33	17.98	17.98	4338528
2021-10-01	18.06	18.31	17.93	18.23	1033728
2021-10-04	18.19	18.33	18.08	18.15	1183938
2021-10-05	18.20	18.38	18.16	18.28	611547
2021-10-06	18.13	18.30	18.02	18.29	654756
2021-10-07	18.43	18.57	18.43	18.45	1142220
2021-10-08	18.50	18.54	18.44	18.49	700710
2021-10-11	18.49	18.61	18.35	18.35	700215
2021-10-12	18.39	18.40	18.26	18.30	17587623
2021-10-13	18.33	18.33	18.11	18.30	1253409
2021-10-14	18.45	18.60	18.42	18.58	3301215
2021-10-15	18.70	18.77	18.70	18.71	973473
2021-10-18	18.63	18.75	18.59	18.71	890388
2021-10-19	18.79	18.85	18.75	18.85	967956
2021-10-20	18.84	19.00	18.83	18.99	869916
2021-10-21	18.97	18.99	18.88	18.97	730152
2021-10-22	18.96	19.03	18.89	18.99	868977
2021-10-25	19.01	19.07	18.98	19.03	1232664
2021-10-26	19.09	19.10	19.00	19.01	1157118
2021-10-27	18.99	18.99	18.77	18.78	840363
2021-10-28	18.82	18.96	18.82	18.96	663876
2021-10-29	18.88	18.96	18.86	18.92	639909
2021-11-01	18.98	19.06	18.95	19.05	910224
2021-11-02	19.07	19.13	19.02	19.12	17351106
2021-11-03	19.06	19.25	19.06	19.25	2848479
2021-11-04	19.30	19.30	19.13	19.20	1653825
2021-11-05	19.35	19.44	19.30	19.37	695937
2021-11-08	19.45	19.47	19.36	19.39	1403400
2021-11-09	19.39	19.40	19.28	19.37	739566
2021-11-10	19.33	19.39	19.21	19.26	697467
2021-11-11	19.30	19.33	19.26	19.29	734199
2021-11-12	19.32	19.39	19.28	19.35	922941
2021-11-15	19.42	19.43	19.36	19.39	812022
2021-11-16	19.40	19.46	19.37	19.39	783969
2021-11-17	19.34	19.36	19.26	19.28	701496
2021-11-18	19.31	19.31	19.14	19.27	2097648
2021-11-19	19.18	19.18	19.07	19.08	730653
2021-11-22	19.17	19.39	19.16	19.22	786906
2021-11-23	19.22	19.37	19.22	19.34	977865
2021-11-24	19.28	19.34	19.27	19.34	589872
2021-11-26	18.94	18.94	18.73	18.86	1158645
2021-11-29	19.06	19.06	18.84	18.94	1038045
2021-11-30	18.79	18.81	18.50	18.53	1110438
2021-12-01	18.77	18.94	18.34	18.35	942618
2021-12-02	18.41	18.79	18.36	18.71	1049127
2021-12-03	18.80	18.85	18.48	18.63	1062255
2021-12-06	18.81	19.03	18.77	18.92	1072053
2021-12-07	19.12	19.28	19.09	19.12	27875829
2021-12-08	19.16	19.16	19.05	19.12	3947448
2021-12-09	19.05	19.13	19.03	19.06	1336746
2021-12-10	19.16	19.24	19.05	19.23	790017
2021-12-13	19.17	19.20	19.01	19.02	869553
2021-12-14	18.91	19.11	18.90	18.99	1241655
2021-12-15	18.99	19.18	18.86	19.16	1035678
2021-12-16	19.25	19.37	19.13	19.18	1555158
2021-12-17	19.06	19.12	18.87	18.94	1868859
2021-12-20	18.72	18.74	18.54	18.73	1538799
2021-12-21	18.86	19.05	18.86	19.05	1024392
2021-12-22	19.03	19.18	18.99	19.18	1634748
2021-12-23	19.26	19.35	19.24	19.29	812853
2021-12-27	19.31	19.52	19.29	19.51	1182312
2021-12-28	19.52	19.62	19.51	19.56	1082754
2021-12-29	19.54	19.62	19.54	19.58	876468
2021-12-30	19.61	19.68	19.52	19.54	1733679
2021-12-31	19.52	19.61	19.51	19.54	651057
2022-01-03	19.59	19.70	19.55	19.70	1170738
2022-01-04	19.80	19.96	19.79	19.91	1221303
2022-01-05	19.96	20.07	19.71	19.72	1265241
2022-01-06	19.74	19.85	19.67	19.76	1570809
2022-01-07	19.76	19.87	19.73	19.81	1418880
2022-01-10	19.76	19.77	19.52	19.77	4187019
2022-01-11	19.79	19.94	19.65	19.94	23653602
2022-01-12	20.00	20.03	19.86	19.97	4939284
2022-01-13	19.98	20.10	19.85	19.91	1575588
2022-01-14	19.78	19.93	19.72	19.92	1979889
2022-01-18	19.78	19.78	19.55	19.62	2548155
2022-01-19	19.68	19.69	19.38	19.39	24938655
2022-01-20	19.42	19.63	19.15	19.17	5308980
2022-01-21	19.14	19.23	18.85	18.88	2893620
2022-01-24	18.63	18.99	18.27	18.97	4839270
2022-01-25	18.73	19.06	18.45	18.91	3154800
2022-01-26	19.09	19.19	18.62	18.80	2098632
2022-01-27	18.97	19.15	18.65	18.75	1491513
2022-01-28	18.74	19.05	18.57	19.05	1839078
2022-01-31	18.98	19.27	18.92	19.26	1617606
2022-02-01	19.28	19.46	19.18	19.46	1485573
2022-02-02	19.47	19.63	19.40	19.60	1281555
2022-02-03	19.48	19.56	19.33	19.35	2170050
2022-02-04	19.31	19.49	19.17	19.35	1562757
2022-02-07	19.38	19.50	19.31	19.37	1624389
2022-02-08	19.38	19.56	19.34	19.53	2200458
2022-02-09	19.66	19.76	19.66	19.75	1659096
2022-02-10	19.56	19.80	19.38	19.46	1541610
2022-02-11	19.48	19.59	19.19	19.27	1802367
2022-02-14	19.24	19.25	18.99	19.11	1857465
2022-02-15	19.27	19.37	19.24	19.37	1364856
2022-02-16	19.31	19.45	19.26	19.41	1342995
2022-02-17	19.29	19.29	19.07	19.11	1063257
2022-02-18	19.06	19.20	18.93	19.02	1173033
2022-02-22	18.97	19.04	18.66	18.81	1607571
2022-02-23	18.90	18.95	18.53	18.56	1488477
2022-02-24	18.17	18.61	18.10	18.58	7259508
2022-02-25	18.66	19.10	18.66	19.08	5819154
2022-02-28	18.80	19.04	18.75	18.99	6228150
2022-03-01	18.95	19.02	18.57	18.69	1650291
2022-03-02	18.81	19.19	18.81	19.11	1484181
2022-03-03	19.18	19.22	18.97	19.11	1304292
2022-03-04	18.92	19.02	18.80	19.01	1877346
2022-03-07	18.94	18.96	18.55	18.55	3299229
2022-03-08	18.61	18.90	18.47	18.47	2485776
2022-03-09	18.76	18.89	18.72	18.80	1158015
2022-03-10	18.60	18.81	18.58	18.79	934449
2022-03-11	18.87	18.92	18.62	18.64	1550754
2022-03-14	18.67	18.80	18.48	18.56	1332600
2022-03-15	18.57	18.79	18.51	18.76	1422657
2022-03-16	18.91	19.07	18.70	19.06	2422374
2022-03-17	19.00	19.29	19.00	19.29	1566456
2022-03-18	19.23	19.40	19.17	19.39	1470921
2022-03-21	19.41	19.53	19.31	19.43	2406582
2022-03-22	19.51	19.61	19.50	19.50	1594767
2022-03-23	19.44	19.47	19.29	19.29	1611891
2022-03-24	19.39	19.52	19.32	19.52	1106055
2022-03-25	19.53	19.70	19.53	19.70	1982595
2022-03-28	19.62	19.68	19.49	19.67	1368762
2022-03-29	19.77	19.88	19.69	19.87	1816770
2022-03-30	19.84	19.90	19.71	19.79	1110732
2022-03-31	19.73	19.78	19.49	19.50	1165407
2022-04-01	19.55	19.57	19.37	19.53	1934820
2022-04-04	19.56	19.58	19.42	19.57	20159955
2022-04-05	19.53	19.65	19.34	19.38	2409366
2022-04-06	19.27	19.40	19.22	19.34	3944976
2022-04-07	19.31	19.49	19.18	19.42	1582968
2022-04-08	19.41	19.61	19.39	19.51	948057
2022-04-11	19.43	19.52	19.29	19.31	1415760
2022-04-12	19.44	19.54	19.23	19.29	5240361
2022-04-13	19.29	19.49	19.28	19.47	1652475
2022-04-14	19.45	19.55	19.35	19.36	1039542
2022-04-18	19.33	19.47	19.31	19.40	1248465
2022-04-19	19.39	19.67	19.39	19.63	1244982
2022-04-20	19.73	19.84	19.70	19.76	1661865
2022-04-21	19.88	19.93	19.48	19.51	2545944
2022-04-22	19.42	19.42	18.95	18.97	1649298
2022-04-25	18.83	19.01	18.52	18.99	2582496
2022-04-26	18.88	18.95	18.59	18.59	30587478
2022-04-27	18.62	18.81	18.49	18.60	32474982
2022-04-28	18.77	19.05	18.57	18.97	24727989
2022-04-29	18.89	18.92	18.36	18.40	14687703
2022-05-02	18.39	18.54	18.11	18.46	3790173
2022-05-03	18.48	18.74	18.47	18.64	2400969
2022-05-04	18.69	19.22	18.62	19.19	1650084
2022-05-05	19.05	19.05	18.49	18.67	3488808
2022-05-06	18.61	18.72	18.39	18.66	1567419
2022-05-09	18.39	18.44	18.05	18.12	2920980
2022-05-10	18.33	18.40	17.90	18.09	1870230
2022-05-11	18.11	18.39	17.88	17.92	2238228
2022-05-12	17.81	18.00	17.61	17.89	5536155
2022-05-13	18.08	18.31	18.07	18.24	1492650
2022-05-16	18.22	18.42	18.14	18.28	1496010
2022-05-17	18.53	18.63	18.42	18.63	1058790
2022-05-18	18.46	18.46	17.87	17.95	1251360
2022-05-19	17.76	17.99	17.67	17.81	2335350
2022-05-20	17.93	17.96	17.42	17.80	1314783
2022-05-23	17.95	18.20	17.91	18.14	1927179
2022-05-24	17.99	18.16	17.78	18.12	1598943
2022-05-25	18.07	18.37	18.07	18.31	1905354
2022-05-26	18.39	18.68	18.39	18.62	2108832
2022-05-27	18.67	18.97	18.67	18.97	1337670
2022-05-31	18.89	18.99	18.76	18.84	1607763
2022-06-01	18.93	18.94	18.55	18.70	1404294
2022-06-02	18.69	18.92	18.53	18.91	1557558
2022-06-03	18.77	18.83	18.68	18.73	884409
2022-06-06	18.85	18.93	18.76	18.78	1274958
2022-06-07	18.66	19.02	18.66	19.01	1018890
2022-06-08	18.92	18.97	18.74	18.77	1383348
2022-06-09	18.68	18.75	18.36	18.36	1005873
2022-06-10	18.10	18.10	17.88	17.90	9351189
2022-06-13	17.48	17.53	17.15	17.21	17912340
2022-06-14	17.31	17.41	17.02	17.16	2615415
2022-06-15	17.29	17.49	17.03	17.29	2361582
2022-06-16	16.93	16.94	16.60	16.72	6409800
2022-06-17	16.73	16.85	16.50	16.64	36994803
2022-06-21	16.93	17.10	16.89	16.94	4710423
2022-06-22	16.70	17.02	16.69	16.85	6208308
2022-06-23	16.92	16.95	16.67	16.89	2948421
2022-06-24	17.04	17.37	17.02	17.37	1576089
2022-06-27	17.43	17.49	17.33	17.40	3249177
2022-06-28	17.53	17.66	17.18	17.19	1749387
2022-06-29	17.24	17.25	17.03	17.10	2030190
2022-06-30	16.92	17.11	16.80	16.97	2458008
2022-07-01	16.95	17.19	16.80	17.17	1327986
2022-07-05	16.92	17.05	16.70	17.05	1221213
2022-07-06	17.02	17.14	16.87	17.04	1106442
2022-07-07	17.17	17.33	17.17	17.29	986070
2022-07-08	17.27	17.35	17.17	17.27	936276
2022-07-11	17.14	17.21	17.09	17.11	3900867
2022-07-12	17.07	17.22	16.98	17.05	1151625
2022-07-13	16.85	17.06	16.79	16.95	2844849
2022-07-14	16.67	16.85	16.57	16.84	10093881
2022-07-15	17.04	17.18	16.96	17.17	854355
2022-07-18	17.33	17.37	17.04	17.10	2150925
2022-07-19	17.26	17.57	17.26	17.54	1154679
2022-07-20	17.53	17.62	17.44	17.59	1155870
2022-07-21	17.49	17.63	17.33	17.63	1261428
2022-07-22	17.63	17.69	17.41	17.52	995838
2022-07-25	17.56	17.65	17.51	17.62	872295
2022-07-26	17.55	17.58	17.43	17.47	813195
2022-07-27	17.55	17.85	17.51	17.79	1255452
2022-07-28	17.82	17.97	17.64	17.95	1151619
2022-07-29	17.98	18.20	17.97	18.18	1038093
2022-08-01	18.05	18.18	18.00	18.13	1112304
2022-08-02	18.09	18.18	17.95	17.98	1045977
2022-08-03	18.06	18.20	18.02	18.14	813588
2022-08-04	18.13	18.14	18.02	18.03	856656
2022-08-05	17.89	18.08	17.86	18.08	854412
2022-08-08	18.14	18.25	18.07	18.09	1131666
2022-08-09	18.10	18.14	18.04	18.10	1109745
2022-08-10	18.33	18.43	18.30	18.42	730425
2022-08-11	18.53	18.67	18.50	18.53	1474875
2022-08-12	18.59	18.80	18.57	18.80	813585
2022-08-15	18.67	18.84	18.63	18.83	2539305
2022-08-16	18.80	19.00	18.80	18.93	891723
2022-08-17	18.79	18.92	18.72	18.81	3906495
2022-08-18	18.82	18.90	18.78	18.89	976182
2022-08-19	18.78	18.80	18.64	18.69	1178334
2022-08-22	18.48	18.48	18.29	18.33	979575
2022-08-23	18.34	18.47	18.32	18.34	900513
2022-08-24	18.33	18.43	18.29	18.39	2888820
2022-08-25	18.45	18.65	18.42	18.65	836121
2022-08-26	18.64	18.67	18.10	18.11	1214913
2022-08-29	18.00	18.19	17.96	18.05	2177868
2022-08-30	18.07	18.07	17.75	17.83	1637424
2022-08-31	17.86	17.90	17.68	17.68	1106406
2022-09-01	17.59	17.70	17.45	17.69	2020677
2022-09-02	17.89	17.95	17.50	17.58	996486
2022-09-06	17.63	17.64	17.40	17.48	1874550
2022-09-07	17.43	17.77	17.41	17.75	983199
2022-09-08	17.66	17.86	17.59	17.86	1176987
2022-09-09	17.98	18.15	17.97	18.12	1094040
2022-09-12	18.22	18.36	18.20	18.29	776343
2022-09-13	17.96	18.00	17.52	17.58	1396152
2022-09-14	17.63	17.68	17.46	17.61	866421
2022-09-15	17.53	17.65	17.42	17.46	876219
2022-09-16	17.31	17.35	17.17	17.33	1521981
2022-09-19	17.18	17.47	17.16	17.47	1686456
2022-09-20	17.34	17.34	17.12	17.16	2787276
2022-09-21	17.26	17.34	16.85	16.86	802257
2022-09-22	16.87	16.88	16.70	16.72	4462065
2022-09-23	16.52	16.52	16.17	16.38	12507030
2022-09-26	16.29	16.42	16.09	16.16	4287855
2022-09-27	16.32	16.39	16.02	16.13	4479861
2022-09-28	16.19	16.53	16.13	16.47	3991308
2022-09-29	16.32	16.32	16.03	16.16	4065972
2022-09-30	16.11	16.27	15.92	15.92	1896867
2022-10-03	16.13	16.48	16.08	16.40	2627121
2022-10-04	16.65	16.94	16.65	16.94	1490496
2022-10-05	16.75	17.00	16.66	16.89	1862523
2022-10-06	16.84	16.92	16.71	16.73	3781017
2022-10-07	16.57	16.57	16.26	16.35	1294050
2022-10-10	16.38	16.40	16.16	16.25	945510
2022-10-11	16.17	16.41	16.09	16.19	1272246
2022-10-12	16.19	16.27	16.12	16.14	1085394
2022-10-13	15.87	16.67	15.83	16.62	1283556
2022-10-14	16.72	16.78	16.28	16.32	1632231
2022-10-17	16.57	16.70	16.57	16.64	1525752
2022-10-18	16.95	17.00	16.69	16.86	1431648
2022-10-19	16.78	16.89	16.62	16.75	1638126
2022-10-20	16.76	16.94	16.59	16.64	1862937
2022-10-21	16.63	17.06	16.57	17.04	1412046
2022-10-24	17.12	17.29	17.05	17.23	1305279
2022-10-25	17.22	17.49	17.21	17.48	1047312
2022-10-26	17.44	17.67	17.43	17.49	894555
2022-10-27	17.55	17.68	17.44	17.46	1559547
2022-10-28	17.50	17.88	17.50	17.86	1094253
2022-10-31	17.75	17.88	17.74	17.78	1201086
2022-11-01	17.93	17.94	17.71	17.80	1147842
2022-11-02	17.75	17.99	17.43	17.44	1219596
2022-11-03	17.27	17.44	17.17	17.33	1637589
2022-11-04	17.56	17.70	17.33	17.58	1214223
2022-11-07	17.64	17.79	17.58	17.78	958125
2022-11-08	17.83	17.98	17.68	17.87	1312662
2022-11-09	17.77	17.83	17.49	17.52	1246776
2022-11-10	18.04	18.31	17.98	18.30	860721
2022-11-11	18.36	18.49	18.28	18.46	2117481
2022-11-14	18.39	18.56	18.31	18.31	1929159
2022-11-15	18.53	18.59	18.30	18.44	952170
2022-11-16	18.36	18.38	18.26	18.28	775746
2022-11-17	18.08	18.28	18.04	18.28	2290278
2022-11-18	18.39	18.42	18.26	18.38	1829169
2022-11-21	18.31	18.39	18.24	18.37	1102527
2022-11-22	18.45	18.64	18.45	18.64	1757205
2022-11-23	18.59	18.70	18.57	18.69	1281681
2022-11-25	18.68	18.74	18.68	18.72	448053
2022-11-28	18.55	18.62	18.37	18.40	837786
2022-11-29	18.43	18.50	18.38	18.46	761385
2022-11-30	18.47	18.87	18.31	18.87	1946055
2022-12-01	18.90	18.93	18.72	18.81	1396683
2022-12-02	18.58	18.80	18.58	18.78	857073
2022-12-05	18.66	18.68	18.36	18.43	1025193
2022-12-06	18.40	18.46	18.10	18.11	1834977
2022-12-07	18.07	18.20	18.05	18.09	1008663
2022-12-08	18.19	18.25	18.12	18.18	984918
2022-12-09	18.13	18.21	18.02	18.03	786681
2022-12-12	18.07	18.31	18.02	18.31	1665354
2022-12-13	18.70	18.75	18.29	18.39	1789314
2022-12-14	18.38	18.53	18.18	18.27	1423929
2022-12-15	18.07	18.08	17.81	17.89	1743465
2022-12-16	17.71	17.78	17.57	17.71	1989561
2022-12-19	17.70	17.74	17.49	17.58	1359474
2022-12-20	17.55	17.70	17.52	17.62	1315308
2022-12-21	17.75	17.92	17.75	17.87	2092878
2022-12-22	17.74	17.74	17.41	17.68	2454921
2022-12-23	17.65	17.81	17.59	17.81	947163
2022-12-27	17.83	17.88	17.72	17.83	1290429
2022-12-28	17.82	17.89	17.59	17.59	1103763
2022-12-29	17.69	17.89	17.69	17.86	881415
2022-12-30	17.75	17.82	17.66	17.81	1002513
2023-01-03	17.90	17.98	17.67	17.79	1598673
2023-01-04	17.88	18.07	17.83	17.99	1015521
2023-01-05	17.90	17.95	17.80	17.88	942474
2023-01-06	18.01	18.32	17.95	18.27	749307
2023-01-09	18.33	18.45	18.19	18.19	1052091
2023-01-10	18.20	18.34	18.13	18.34	1059555
2023-01-11	18.38	18.52	18.35	18.50	902316
2023-01-12	18.56	18.65	18.43	18.58	1016781
2023-01-13	18.42	18.67	18.42	18.64	903693
2023-01-17	18.62	18.68	18.54	18.55	1014135
2023-01-18	18.60	18.62	18.24	18.25	1201026
2023-01-19	18.13	18.21	18.04	18.12	997722
2023-01-20	18.17	18.41	18.08	18.40	974472
2023-01-23	18.43	18.68	18.41	18.59	1166349
2023-01-24	18.52	18.62	18.40	18.58	943284
2023-01-25	18.44	18.65	18.38	18.64	1054404
2023-01-26	18.72	18.81	18.61	18.80	834993
2023-01-27	18.75	18.89	18.73	18.80	780249
2023-01-30	18.68	18.79	18.60	18.61	980355
2023-01-31	18.65	18.89	18.62	18.89	1825674
2023-02-01	18.80	19.14	18.68	19.00	1449363
2023-02-02	19.12	19.23	19.01	19.18	1043538
2023-02-03	19.02	19.17	18.97	19.02	2203971
2023-02-06	18.90	18.94	18.80	18.91	953079
2023-02-07	18.85	19.13	18.78	19.08	755436
2023-02-08	18.98	19.03	18.87	18.90	753771
2023-02-09	19.01	19.04	18.67	18.70	920985
2023-02-10	18.68	18.85	18.67	18.83	809586
2023-02-13	18.84	19.04	18.83	19.04	1142022
2023-02-14	18.99	19.11	18.85	19.00	797898
2023-02-15	18.89	19.05	18.86	19.04	956574
2023-02-16	18.86	19.03	18.83	18.86	760680
2023-02-17	18.79	18.84	18.69	18.83	840261
2023-02-21	18.64	18.69	18.43	18.46	1183185
2023-02-22	18.46	18.53	18.36	18.42	1089612
2023-02-23	18.51	18.56	18.29	18.46	910215
2023-02-24	18.28	18.37	18.20	18.34	1179153
2023-02-27	18.48	18.54	18.33	18.37	962883
2023-02-28	18.36	18.41	18.29	18.29	807477
2023-03-01	18.26	18.34	18.21	18.27	1196058
2023-03-02	18.20	18.42	18.16	18.39	854157
2023-03-03	18.46	18.64	18.41	18.63	1038600
2023-03-06	18.65	18.72	18.58	18.61	796512
2023-03-07	18.61	18.61	18.28	18.32	1228761
2023-03-08	18.30	18.36	18.20	18.30	921453
2023-03-09	18.33	18.39	17.90	17.94	953607
2023-03-10	17.90	18.01	17.61	17.70	1714434
2023-03-13	17.48	17.76	17.38	17.53	3238482
2023-03-14	17.78	17.89	17.57	17.75	1241946
2023-03-15	17.48	17.55	17.30	17.55	1693761
2023-03-16	17.41	17.81	17.37	17.77	1389513
2023-03-17	17.73	17.73	17.45	17.52	638130
2023-03-20	17.56	17.76	17.56	17.71	1028313
2023-03-21	17.90	17.98	17.86	17.86	1020372
2023-03-22	17.86	17.96	17.52	17.52	1077213
2023-03-23	17.63	17.79	17.38	17.50	1029555
2023-03-24	17.42	17.61	17.31	17.61	1549212
2023-03-27	17.75	17.81	17.66	17.74	1743738
2023-03-28	17.71	17.79	17.66	17.73	786321
2023-03-29	17.89	18.00	17.87	17.98	11234955
2023-03-30	18.11	18.12	18.00	18.08	1306371
2023-03-31	18.13	18.32	18.13	18.31	1631868
2023-04-03	18.33	18.46	18.32	18.43	908448
2023-04-04	18.44	18.44	18.18	18.26	755394
2023-04-05	18.21	18.28	18.19	18.28	716547
2023-04-06	18.25	18.33	18.22	18.30	1159326
2023-04-10	18.22	18.37	18.21	18.36	893028
2023-04-11	18.41	18.50	18.40	18.44	1144281
2023-04-12	18.53	18.55	18.33	18.36	946317
2023-04-13	18.39	18.54	18.33	18.52	888237
2023-04-14	18.53	18.63	18.41	18.51	773007
2023-04-17	18.49	18.59	18.46	18.59	966033
2023-04-18	18.64	18.64	18.53	18.61	1436940
2023-04-19	18.52	18.60	18.50	18.58	932409
2023-04-20	18.44	18.51	18.38	18.45	848379
2023-04-21	18.47	18.47	18.35	18.44	803349
2023-04-24	18.43	18.48	18.40	18.48	1519422
2023-04-25	18.38	18.40	18.20	18.21	969735
2023-04-26	18.19	18.20	18.02	18.05	2115732
2023-04-27	18.15	18.40	18.15	18.40	961800
2023-04-28	18.37	18.57	18.37	18.57	929775
2023-05-01	18.56	18.64	18.54	18.54	842649
2023-05-02	18.50	18.50	18.12	18.27	1115937
2023-05-03	18.29	18.39	18.13	18.14	623397
2023-05-04	18.07	18.08	17.87	17.95	1997409
2023-05-05	18.13	18.33	18.13	18.28	1028433
2023-05-08	18.30	18.32	18.22	18.27	963534
2023-05-09	18.19	18.26	18.17	18.21	882492
2023-05-10	18.33	18.35	18.04	18.22	1529919
2023-05-11	18.15	18.17	18.07	18.16	1244967
2023-05-12	18.22	18.22	18.02	18.14	787350
2023-05-15	18.16	18.24	18.09	18.21	857139
2023-05-16	18.16	18.18	18.02	18.02	1019622
2023-05-17	18.11	18.30	18.07	18.28	956997
2023-05-18	18.23	18.42	18.21	18.40	1462593
2023-05-19	18.44	18.47	18.30	18.35	1546338
2023-05-22	18.36	18.43	18.28	18.35	1097325
2023-05-23	18.30	18.38	18.20	18.21	1065183
2023-05-24	18.15	18.16	18.01	18.05	1067307
2023-05-25	18.05	18.07	17.92	18.02	1061340
2023-05-26	18.06	18.24	18.06	18.21	836781
2023-05-30	18.25	18.27	18.13	18.19	970911
2023-05-31	18.10	18.13	18.01	18.07	1290057
2023-06-01	18.10	18.27	18.03	18.22	907302
2023-06-02	18.33	18.60	18.33	18.55	1043841
2023-06-05	18.58	18.60	18.47	18.55	1273161
2023-06-06	18.46	18.62	18.45	18.60	1169874
2023-06-07	18.63	18.73	18.60	18.70	1306008
2023-06-08	18.70	18.77	18.63	18.74	870315
2023-06-09	18.76	18.82	18.71	18.75	1045209
2023-06-12	18.76	18.87	18.73	18.86	1580715
2023-06-13	18.92	19.04	18.91	18.99	1423866
2023-06-14	19.02	19.08	18.84	18.96	1388988
2023-06-15	18.93	19.23	18.93	19.19	1047702
2023-06-16	19.28	19.28	19.13	19.15	1672992
2023-06-20	19.06	19.07	18.91	18.89	1150767
2023-06-21	18.83	18.91	18.78	18.82	1062063
2023-06-22	18.79	18.82	18.74	18.81	1081611
2023-06-23	18.68	18.74	18.64	18.69	1205310
2023-06-26	18.68	18.78	18.67	18.72	918294
2023-06-27	18.73	18.94	18.71	18.90	1067319
2023-06-28	18.86	18.91	18.79	18.91	830829
2023-06-29	18.89	19.02	18.88	19.02	1003518
2023-06-30	19.13	19.23	19.11	19.19	962985
2023-07-03	19.16	19.26	19.15	19.25	860166
2023-07-05	19.18	19.23	19.14	19.18	1132365
2023-07-06	19.01	19.02	18.89	19.00	1578732
2023-07-07	18.96	19.17	18.96	19.01	1061421
2023-07-10	18.99	19.11	18.98	19.09	1252359
2023-07-11	19.12	19.29	19.11	19.27	1619169
2023-07-12	19.42	19.46	19.34	19.38	1419570
2023-07-13	19.43	19.50	19.41	19.47	894171
2023-07-14	19.50	19.50	19.33	19.36	856764
2023-07-17	19.32	19.43	19.30	19.39	961752
2023-07-18	19.38	19.56	19.38	19.55	960339
2023-07-19	19.60	19.69	19.59	19.66	1321041
2023-07-20	19.65	19.71	19.63	19.65	1011327
2023-07-21	19.71	19.71	19.63	19.65	711855
2023-07-24	19.68	19.80	19.68	19.76	1133001
2023-07-25	19.73	19.83	19.73	19.77	938298
2023-07-26	19.76	19.89	19.76	19.83	932271
2023-07-27	19.97	19.99	19.70	19.74	1176630
2023-07-28	19.88	19.92	19.80	19.87	912000
2023-07-31	19.92	19.96	19.86	19.93	1091634
2023-08-01	19.87	19.92	19.82	19.87	1670055
2023-08-02	19.74	19.77	19.64	19.67	1005141
2023-08-03	19.58	19.70	19.53	19.60	887628
2023-08-04	19.67	19.77	19.51	19.54	1027863
2023-08-07	19.61	19.71	19.61	19.71	850773
2023-08-08	19.56	19.65	19.44	19.64	974601
2023-08-09	19.65	19.67	19.51	19.54	1005348
2023-08-10	19.63	19.77	19.49	19.54	1060776
2023-08-11	19.46	19.60	19.45	19.56	948120
2023-08-14	19.52	19.59	19.48	19.59	940941
2023-08-15	19.48	19.51	19.31	19.34	1122624
2023-08-16	19.31	19.40	19.19	19.19	859449
2023-08-17	19.25	19.29	19.05	19.07	836277
2023-08-18	18.96	19.14	18.95	19.11	906717
2023-08-21	19.12	19.15	18.98	19.11	865050
2023-08-22	19.16	19.17	19.01	19.03	863526
2023-08-23	19.06	19.20	19.04	19.18	1503660
2023-08-24	19.18	19.30	18.97	18.97	953019
2023-08-25	19.06	19.14	18.90	19.09	1355823
2023-08-28	19.16	19.25	19.14	19.22	3069285
2023-08-29	19.23	19.45	19.22	19.45	1233126
2023-08-30	19.45	19.53	19.43	19.50	909624
2023-08-31	19.54	19.55	19.45	19.45	861342
2023-09-01	19.58	19.61	19.48	19.54	980406
2023-09-05	19.53	19.54	19.38	19.38	913584
2023-09-06	19.34	19.36	19.20	19.29	1131639
2023-09-07	19.20	19.27	19.18	19.23	984531
2023-09-08	19.26	19.33	19.25	19.30	1091016
2023-09-11	19.38	19.42	19.32	19.37	1019718
2023-09-12	19.35	19.46	19.33	19.35	953769
2023-09-13	19.38	19.42	19.28	19.34	749640
2023-09-14	19.45	19.57	19.45	19.55	862278
2023-09-15	19.47	19.51	19.34	19.37	1236987
2023-09-18	19.36	19.43	19.33	19.39	884943
2023-09-19	19.37	19.39	19.24	19.25	779850
2023-09-20	19.30	19.35	19.12	19.13	825246
2023-09-21	19.03	19.05	18.86	18.87	1206594
2023-09-22	18.90	18.94	18.80	18.81	1217334
2023-09-25	18.74	18.88	18.74	18.88	1339323
2023-09-26	18.76	18.79	18.58	18.60	1343352
2023-09-27	18.67	18.69	18.49	18.63	1241949
2023-09-28	18.61	18.80	18.61	18.75	1510839
2023-09-29	18.85	18.86	18.61	18.66	1071600
2023-10-02	18.63	18.64	18.45	18.56	1973181
2023-10-03	18.46	18.53	18.27	18.34	1549194
2023-10-04	18.35	18.40	18.21	18.37	1285611
2023-10-05	18.34	18.39	18.25	18.34	3931233
2023-10-06	18.26	18.59	18.17	18.51	3315678
2023-10-09	18.46	18.68	18.45	18.65	996066
2023-10-10	18.70	18.87	18.69	18.78	991530
2023-10-11	18.80	18.83	18.69	18.80	1185033
2023-10-12	18.83	18.83	18.55	18.66	960864
2023-10-13	18.74	18.81	18.55	18.62	1222635
2023-10-16	18.71	18.87	18.71	18.81	1535142
2023-10-17	18.71	18.96	18.69	18.89	878898
2023-10-18	18.81	18.84	18.62	18.66	1161291
2023-10-19	18.68	18.77	18.47	18.50	1102857
2023-10-20	18.47	18.51	18.29	18.30	2071545
2023-10-23	18.22	18.36	18.15	18.19	1999677
2023-10-24	18.28	18.38	18.21	18.29	1263750
2023-10-25	18.23	18.24	18.07	18.10	1259085
2023-10-26	18.07	18.12	17.94	17.99	1447743
2023-10-27	18.02	18.03	17.77	17.82	1932471
2023-10-30	17.94	18.09	17.91	18.05	1649676
2023-10-31	18.08	18.19	18.03	18.18	1674312
2023-11-01	18.22	18.35	18.17	18.32	1278270
2023-11-02	18.45	18.67	18.45	18.67	1346532
2023-11-03	18.79	18.94	18.79	18.87	1142286
2023-11-06	18.88	18.90	18.77	18.84	1257039
2023-11-07	18.79	18.85	18.75	18.81	1503954
2023-11-08	18.81	18.84	18.69	18.75	1002876
2023-11-09	18.81	18.81	18.60	18.62	1463337
2023-11-10	18.70	18.87	18.63	18.86	1028844
2023-11-13	18.81	18.88	18.77	18.83	1517934
2023-11-14	19.08	19.29	19.07	19.23	968637
2023-11-15	19.28	19.39	19.28	19.34	1047870
2023-11-16	19.28	19.33	19.21	19.29	1472940
2023-11-17	19.36	19.38	19.30	19.38	1632831
2023-11-20	19.35	19.52	19.35	19.48	1864227
2023-11-21	19.44	19.44	19.38	19.42	1199412
2023-11-22	19.46	19.54	19.46	19.51	1421745
2023-11-24	19.51	19.56	19.51	19.56	574515
2023-11-27	19.50	19.53	19.47	19.50	1025091
2023-11-28	19.48	19.58	19.46	19.50	1153776
2023-11-29	19.60	19.68	19.51	19.53	1179747
2023-11-30	19.58	19.67	19.53	19.66	1337082
2023-12-01	19.64	19.86	19.62	19.85	1448394
2023-12-04	19.72	19.84	19.72	19.81	1170582
2023-12-05	19.75	19.77	19.70	19.62	1293087
2023-12-06	19.69	19.74	19.54	19.55	1261419
2023-12-07	19.64	19.72	19.62	19.69	1191804
2023-12-08	19.68	19.81	19.67	19.77	1008312
2023-12-11	19.79	19.89	19.78	19.88	1360128
2023-12-12	19.87	19.92	19.80	19.90	1360296
2023-12-13	19.91	20.23	19.87	20.23	1285692
2023-12-14	20.36	20.50	20.35	20.44	1429167
2023-12-15	20.39	20.42	20.31	20.34	1736970
2023-12-18	20.45	20.47	20.40	20.42	2601060
2023-12-19	20.44	20.59	20.44	20.59	1444815
2023-12-20	20.54	20.62	20.28	20.29	1713462
2023-12-21	20.43	20.50	20.32	20.48	1378599
2023-12-22	20.53	20.63	20.47	20.54	1319832
2023-12-26	20.57	20.71	20.57	20.67	841431
2023-12-27	20.65	20.70	20.62	20.68	1230951
2023-12-28	20.67	20.73	20.67	20.70	1286604
2023-12-29	20.69	20.71	20.58	20.65	1131321
2024-01-02	20.53	20.71	20.53	20.66	1605375
2024-01-03	20.58	20.61	20.47	20.49	2896368
2024-01-04	20.49	20.58	20.42	20.44	1055661
2024-01-05	20.43	20.60	20.42	20.50	1283625
2024-01-08	20.48	20.69	20.45	20.68	1424301
2024-01-09	20.59	20.62	20.52	20.59	2972100
2024-01-10	20.59	20.65	20.53	20.62	1483470
2024-01-11	20.63	20.63	20.42	20.56	1271961
2024-01-12	20.63	20.67	20.50	20.55	1147056
2024-01-16	20.46	20.48	20.35	20.42	1781172
2024-01-17	20.28	20.36	20.21	20.30	1097691
2024-01-18	20.32	20.41	20.22	20.40	6858420
2024-01-19	20.45	20.64	20.38	20.61	1662186
2024-01-22	20.67	20.76	20.66	20.70	1578468
2024-01-23	20.74	20.77	20.68	20.76	1212660
2024-01-24	20.84	20.86	20.70	20.71	1470540
2024-01-25	20.83	20.93	20.79	20.93	1166655
2024-01-26	20.89	20.96	20.86	20.92	1249998
2024-01-29	20.92	21.01	20.85	21.00	1284516
2024-01-30	20.99	21.09	20.98	21.07	1133982
2024-01-31	21.00	21.03	20.77	20.77	2829213
2024-02-01	20.84	20.98	20.72	20.98	1846902
2024-02-02	20.95	21.15	20.89	21.07	1935171
2024-02-05	20.99	20.99	20.83	20.91	1573452
2024-02-06	20.94	21.00	20.91	20.99	2770242
2024-02-07	21.06	21.10	20.99	21.07	2189271
2024-02-08	21.08	21.10	21.00	21.10	1567671
2024-02-09	21.11	21.16	21.05	21.15	1439022
2024-02-12	21.15	21.33	21.15	21.26	1292217
2024-02-13	21.03	21.05	20.78	20.92	3001830
2024-02-14	21.05	21.09	20.93	21.08	1299675
2024-02-15	21.13	21.33	21.13	21.32	1194219
2024-02-16	21.27	21.33	21.19	21.22	1502973
2024-02-20	21.17	21.23	21.14	21.19	1300062
2024-02-21	21.15	21.25	21.11	21.25	1462362
2024-02-22	21.35	21.51	21.31	21.45	1464771
2024-02-23	21.49	21.56	21.49	21.50	1373367
2024-02-26	21.52	21.55	21.40	21.40	1371951
2024-02-27	21.45	21.49	21.41	21.48	1290990
2024-02-28	21.43	21.51	21.41	21.45	1225257
2024-02-29	21.55	21.58	21.43	21.52	1518210
2024-03-01	21.56	21.66	21.50	21.64	1945197
2024-03-04	21.61	21.71	21.60	21.65	1621098
2024-03-05	21.59	21.69	21.47	21.56	1622451
2024-03-06	21.67	21.73	21.58	21.65	1303809
2024-03-07	21.76	21.84	21.76	21.79	3253155
2024-03-08	21.82	21.90	21.74	21.76	1287582
2024-03-11	21.72	21.82	21.66	21.81	1139658
2024-03-12	21.88	21.95	21.77	21.92	1680993
2024-03-13	21.94	22.01	21.88	21.95	1421979
2024-03-14	21.98	21.98	21.73	21.84	1785348
2024-03-15	21.70	21.85	21.70	21.79	1290942
2024-03-18	21.91	21.94	21.84	21.90	1159482
2024-03-19	21.87	22.01	21.87	21.91	1070031
2024-03-20	21.89	22.15	21.88	22.14	1132329
2024-03-21	22.23	22.31	22.21	22.24	1038525
2024-03-22	22.25	22.27	22.13	22.13	982320
2024-03-25	22.11	22.17	22.10	22.11	1218399
2024-03-26	22.15	22.17	22.08	22.08	1307787
2024-03-27	22.19	22.39	22.19	22.39	1181157
2024-03-28	22.40	22.51	22.40	22.46	1288836
2024-04-01	22.47	22.47	22.36	22.39	1354794
2024-04-02	22.25	22.26	22.16	22.23	1421790
2024-04-03	22.20	22.29	22.19	22.26	1067358
2024-04-04	22.39	22.42	21.99	22.03	1194975
2024-04-05	22.05	22.24	22.03	22.17	1330575
2024-04-08	22.20	22.25	22.17	22.19	1083192
2024-04-09	22.24	22.28	22.04	22.21	971172
2024-04-10	21.97	22.04	21.83	21.91	1355331
2024-04-11	21.99	22.03	21.78	21.96	1360923
2024-04-12	21.85	21.89	21.58	21.65	1164933
2024-04-15	21.82	21.86	21.41	21.48	1482396
2024-04-16	21.49	21.49	21.30	21.35	1734909
2024-04-17	21.43	21.48	21.25	21.29	2133633
2024-04-18	21.36	21.48	21.27	21.31	2672808
2024-04-19	21.34	21.45	21.33	21.39	940236
2024-04-22	21.50	21.68	21.41	21.58	1378200
2024-04-23	21.63	21.79	21.60	21.76	1188969
2024-04-24	21.74	21.78	21.64	21.76	1000665
2024-04-25	21.55	21.67	21.43	21.62	1156488
2024-04-26	21.64	21.75	21.62	21.68	982731
2024-04-29	21.75	21.80	21.67	21.77	981138
2024-04-30	21.70	21.70	21.43	21.43	1197264
2024-05-01	21.40	21.65	21.36	21.36	1973376
2024-05-02	21.52	21.58	21.35	21.53	1444839
2024-05-03	21.76	21.77	21.63	21.72	1223337
2024-05-06	21.82	21.89	21.80	21.88	1667691
2024-05-07	21.95	22.00	21.92	21.94	2236962
2024-05-08	21.85	21.99	21.85	21.95	940062
2024-05-09	21.98	22.15	21.96	22.15	975762
2024-05-10	22.20	22.23	22.15	22.18	888258
2024-05-13	22.26	22.29	22.17	22.19	1143579
2024-05-14	22.23	22.29	22.19	22.28	849021
2024-05-15	22.37	22.47	22.34	22.46	1196574
2024-05-16	22.47	22.52	22.42	22.42	1000776
2024-05-17	22.45	22.49	22.41	22.49	998847
2024-05-20	22.49	22.53	22.40	22.41	1171881
2024-05-21	22.40	22.45	22.38	22.45	1128315
2024-05-22	22.40	22.43	22.28	22.35	884856
2024-05-23	22.38	22.38	22.03	22.07	1042149
2024-05-24	22.17	22.24	22.13	22.20	884277
2024-05-28	22.21	22.21	22.02	22.09	1257309
2024-05-29	21.92	21.93	21.87	21.88	1086843
2024-05-30	21.87	21.98	21.86	21.95	901221
2024-05-31	21.98	22.29	21.93	22.29	1151874
2024-06-03	22.30	22.30	22.01	22.18	1200648
2024-06-04	22.10	22.15	22.01	22.10	921030
2024-06-05	22.18	22.25	22.07	22.25	1021365
2024-06-06	22.22	22.29	22.16	22.22	1082553
2024-06-07	22.18	22.31	22.14	22.19	935838
2024-06-10	22.16	22.24	22.10	22.24	894729
2024-06-11	22.15	22.19	22.03	22.19	676107
2024-06-12	22.41	22.43	22.23	22.27	1021161
2024-06-13	22.27	22.27	22.11	22.22	843957
2024-06-14	22.12	22.16	22.01	22.15	1207494
2024-06-17	22.11	22.33	22.07	22.31	1258980
2024-06-18	22.33	22.42	22.32	22.37	922557
2024-06-20	22.36	22.44	22.33	22.40	1369341
2024-06-21	22.41	22.42	22.31	22.38	1125987
2024-06-24	22.44	22.62	22.44	22.52	1404948
2024-06-25	22.53	22.53	22.35	22.31	1672062
2024-06-26	22.27	22.31	22.21	22.29	1547844
2024-06-27	22.28	22.29	22.19	22.29	1935513
2024-06-28	22.33	22.46	22.24	22.33	1545306
2024-07-01	22.38	22.42	22.23	22.27	1537416
2024-07-02	22.25	22.39	22.24	22.38	1082676
2024-07-03	22.39	22.44	22.36	22.38	1160739
2024-07-05	22.40	22.44	22.31	22.42	1295196
2024-07-08	22.47	22.53	22.40	22.46	1098597
2024-07-09	22.45	22.56	22.42	22.45	1182237
2024-07-10	22.48	22.67	22.47	22.65	932481
2024-07-11	22.69	22.80	22.69	22.74	1285239
2024-07-12	22.79	23.00	22.78	22.89	1097295
2024-07-15	22.94	23.07	22.93	22.98	1268676
2024-07-16	23.05	23.29	23.03	23.29	2642661
2024-07-17	23.13	23.31	23.13	23.24	1119099
2024-07-18	23.23	23.35	22.97	23.02	1336752
2024-07-19	23.01	23.01	22.83	22.86	902805
2024-07-22	22.93	22.97	22.79	22.96	1568649
2024-07-23	22.93	22.96	22.87	22.88	1595559
2024-07-24	22.80	22.84	22.61	22.64	1220415
2024-07-25	22.63	22.93	22.62	22.63	1221654
2024-07-26	22.79	23.02	22.77	22.95	1134849
2024-07-29	23.00	23.00	22.87	22.95	1115049
2024-07-30	23.00	23.10	22.93	23.06	1058829
2024-07-31	23.18	23.33	23.10	23.15	2109105
2024-08-01	23.24	23.28	22.77	22.89	1161549
2024-08-02	22.61	22.64	22.23	22.39	1392159
2024-08-05	21.68	22.00	21.64	21.79	3033471
2024-08-06	21.88	22.27	21.82	22.00	3492912
2024-08-07	22.28	22.42	21.93	21.96	1569699
2024-08-08	22.09	22.34	22.08	22.33	1512954
2024-08-09	22.31	22.44	22.20	22.39	1449222
2024-08-12	22.41	22.43	22.24	22.29	877224
2024-08-13	22.37	22.56	22.34	22.55	946599
2024-08-14	22.55	22.69	22.53	22.64	1097379
2024-08-15	22.90	22.98	22.83	22.95	2585967
2024-08-16	22.89	23.05	22.89	23.03	1140189
2024-08-19	23.04	23.19	23.04	23.19	1440882
2024-08-20	23.18	23.18	23.08	23.11	892839
2024-08-21	23.19	23.25	23.12	23.21	844803
2024-08-22	23.25	23.28	23.08	23.12	1008075
2024-08-23	23.24	23.42	23.23	23.41	1149471
2024-08-26	23.45	23.51	23.38	23.42	2091603
2024-08-27	23.38	23.42	23.34	23.38	1057281
2024-08-28	23.36	23.43	23.22	23.32	1011114
2024-08-29	23.44	23.55	23.31	23.41	1114728
2024-08-30	23.46	23.64	23.37	23.61	837996
2024-09-03	23.49	23.53	23.19	23.27	1064442
2024-09-04	23.25	23.36	23.17	23.23	1191129
2024-09-05	23.28	23.28	23.01	23.09	1115655
2024-09-06	23.12	23.20	22.77	22.80	1124946
2024-09-09	22.93	23.08	22.89	22.98	1003164
2024-09-10	23.05	23.05	22.77	22.95	1185168
2024-09-11	22.92	23.00	22.52	22.97	1036644
2024-09-12	23.01	23.16	22.91	23.14	948357
2024-09-13	23.22	23.37	23.22	23.33	967368
2024-09-16	23.37	23.49	23.35	23.49	873195
2024-09-17	23.53	23.63	23.44	23.53	1006002
2024-09-18	23.55	23.78	23.48	23.50	985899
2024-09-19	23.83	23.89	23.69	23.82	859338
2024-09-20	23.75	23.80	23.65	23.78	970527
2024-09-23	23.82	23.87	23.78	23.84	978891
2024-09-24	23.89	23.90	23.81	23.75	959094
2024-09-25	23.74	23.75	23.59	23.61	864279
2024-09-26	23.74	23.79	23.72	23.77	929880
2024-09-27	23.83	23.97	23.82	23.84	1075905
2024-09-30	23.85	23.94	23.71	23.92	1635228
2024-10-01	23.88	23.88	23.68	23.79	1131048
2024-10-02	23.79	23.83	23.70	23.76	962649
2024-10-03	23.69	23.72	23.59	23.69	1131480
2024-10-04	23.86	23.90	23.72	23.90	921195
2024-10-07	23.84	23.84	23.62	23.69	1074300
2024-10-08	23.72	23.77	23.64	23.75	1255008
2024-10-09	23.71	23.94	23.71	23.92	1108947
2024-10-10	23.90	23.91	23.80	23.84	1146927
2024-10-11	23.90	24.10	23.90	24.06	865733
2024-10-14	24.10	24.26	24.06	24.24	1004194
2024-10-15	24.20	24.32	24.10	24.12	1649232
2024-10-16	24.16	24.30	24.15	24.28	1417892
2024-10-17	24.33	24.33	24.22	24.24	978399
2024-10-18	24.26	24.32	24.20	24.29	1468918
2024-10-21	24.28	24.30	24.04	24.10	1199282
2024-10-22	24.01	24.10	23.95	24.07	878956
2024-10-23	24.00	24.06	23.81	23.95	1334812
2024-10-24	23.98	23.98	23.84	23.93	1010625
2024-10-25	24.05	24.08	23.80	23.84	1151331
2024-10-28	23.92	24.01	23.91	23.98	1001653
2024-10-29	23.90	23.96	23.83	23.88	887763
2024-10-30	23.89	24.02	23.86	23.87	996592
2024-10-31	23.81	23.85	23.62	23.62	862974
2024-11-01	23.73	23.86	23.65	23.66	1400086
2024-11-04	23.67	23.74	23.55	23.62	1185006
2024-11-05	23.62	23.88	23.62	23.88	807512
2024-11-06	24.51	24.66	24.38	24.62	2690870
2024-11-07	24.64	24.69	24.58	24.62	1362251
2024-11-08	24.65	24.77	24.62	24.71	1125464
2024-11-11	24.81	24.89	24.79	24.82	1283107
2024-11-12	24.80	24.80	24.56	24.63	1273622
2024-11-13	24.67	24.74	24.59	24.67	1378425
2024-11-14	24.68	24.71	24.50	24.52	1354964
2024-11-15	24.45	24.49	24.30	24.35	1323824
2024-11-18	24.41	24.52	24.37	24.47	1359480
2024-11-19	24.30	24.45	24.23	24.39	1701521
2024-11-20	24.42	24.43	24.25	24.42	1798183
2024-11-21	24.49	24.70	24.37	24.64	1342110
2024-11-22	24.66	24.86	24.66	24.83	1386074
2024-11-25	24.98	25.13	24.97	25.04	2302683
2024-11-26	25.02	25.07	24.92	25.04	1381791
2024-11-27	25.10	25.16	25.00	25.02	1083576
2024-11-29	25.07	25.17	25.06	25.11	680415
2024-12-02	25.14	25.14	24.98	25.06	1736364
2024-12-03	25.11	25.11	24.95	24.96	1457417
2024-12-04	24.99	24.99	24.83	24.93	1260458
2024-12-05	24.96	24.98	24.86	24.88	1572940
2024-12-06	24.92	24.94	24.82	24.87	1369644
2024-12-09	24.92	24.93	24.72	24.74	1710079
2024-12-10	24.75	24.75	24.61	24.53	1688678
2024-12-11	24.60	24.62	24.55	24.56	1983787
2024-12-12	24.58	24.58	24.45	24.45	1986262
2024-12-13	24.49	24.49	24.37	24.42	2070920
2024-12-16	24.44	24.48	24.33	24.35	2363798
2024-12-17	24.25	24.29	24.15	24.21	2138071
2024-12-18	24.21	24.27	23.52	23.54	3416207
2024-12-19	23.69	23.79	23.47	23.49	3642734
2024-12-20	23.39	23.91	23.38	23.73	2362673
2024-12-23	23.68	23.84	23.59	23.81	2027577
2024-12-24	23.84	24.03	23.79	24.01	918985
2024-12-26	23.93	24.09	23.93	24.07	1269213
2024-12-27	23.95	24.04	23.76	23.89	1800120
2024-12-30	23.69	23.75	23.49	23.64	2216329
2024-12-31	23.68	23.78	23.59	23.68	2439757
2025-01-02	23.80	23.86	23.49	23.61	2119968
2025-01-03	23.73	23.84	23.59	23.81	1457731
2025-01-06	23.92	24.09	23.83	23.87	2126575
2025-01-07	23.93	24.01	23.71	23.78	1737649
2025-01-08	23.74	23.80	23.60	23.79	1977251
2025-01-10	23.69	23.69	23.43	23.48	2281625
2025-01-13	23.40	23.66	23.38	23.65	2518256
2025-01-14	23.74	23.81	23.60	23.78	1979506
2025-01-15	24.12	24.21	24.06	24.14	2103362
2025-01-16	24.14	24.22	24.06	24.17	1902080
2025-01-17	24.36	24.42	24.29	24.37	1793951
2025-01-21	24.47	24.59	24.47	24.59	3229763
2025-01-22	24.61	24.61	24.52	24.53	2391412
2025-01-23	24.57	24.70	24.55	24.70	1857535
2025-01-24	24.66	24.75	24.64	24.68	1639133
2025-01-27	24.51	24.75	24.50	24.74	2114472
2025-01-28	24.73	24.76	24.62	24.66	1615618
2025-01-29	24.69	24.79	24.59	24.66	2188843
2025-01-30	24.75	24.87	24.66	24.80	1797097
2025-01-31	24.84	24.88	24.59	24.63	3077752
2025-02-03	24.26	24.58	24.18	24.49	3277978
2025-02-04	24.45	24.64	24.44	24.61	2239692
2025-02-05	24.59	24.69	24.47	24.69	1681029
2025-02-06	24.76	24.76	24.54	24.68	2326296
2025-02-07	24.72	24.72	24.45	24.45	2150456
2025-02-10	24.58	24.58	24.47	24.57	1687842
2025-02-11	24.49	24.67	24.48	24.65	1860808
2025-02-12	24.47	24.62	24.44	24.56	2141438
2025-02-13	24.65	24.82	24.59	24.81	2139507
2025-02-14	24.85	24.92	24.79	24.81	1684803
2025-02-18	24.82	24.96	24.79	24.96	2600498
2025-02-19	24.89	25.03	24.87	25.01	1603772
2025-02-20	24.94	24.95	24.76	24.91	1798130
2025-02-21	24.86	24.91	24.53	24.55	2554901
2025-02-24	24.60	24.67	24.50	24.55	3152710
2025-02-25	24.57	24.66	24.40	24.54	2260530
2025-02-26	24.58	24.65	24.38	24.44	2317377
2025-02-27	24.50	24.62	24.30	24.30	2366242
2025-02-28	24.35	24.66	24.24	24.63	3158350
2025-03-03	24.71	24.80	24.17	24.31	4465231
2025-03-04	24.14	24.20	23.79	23.87	5531204
2025-03-05	23.84	24.14	23.70	24.05	4815445
2025-03-06	23.87	24.03	23.71	23.85	4523886
2025-03-07	23.78	24.10	23.71	24.03	3208240
2025-03-10	23.79	23.90	23.41	23.61	2755989
2025-03-11	23.55	23.56	23.16	23.30	4588791
2025-03-12	23.42	23.44	23.07	23.23	3751009
2025-03-13	23.24	23.34	22.96	23.03	2657624
2025-03-14	23.17	23.49	23.14	23.45	2768661
2025-03-17	23.42	23.80	23.42	23.73	2061442
2025-03-18	23.70	23.70	23.50	23.60	2449554
2025-03-19	23.62	23.91	23.60	23.78	2295165
2025-03-20	23.63	23.89	23.62	23.73	3803965
2025-03-21	23.56	23.69	23.46	23.66	2353353
2025-03-24	23.86	24.02	23.85	23.99	1831425
2025-03-25	24.02	24.05	23.90	23.86	1600720
2025-03-26	23.90	24.01	23.76	23.83	1668396
2025-03-27	23.78	23.89	23.68	23.76	3096146
2025-03-28	23.73	23.76	23.35	23.38	3609446
2025-03-31	23.22	23.70	23.20	23.61	3545758
2025-04-01	23.52	23.69	23.37	23.61	4295927
2025-04-02	23.42	23.82	23.41	23.75	3609501
2025-04-03	23.03	23.14	22.64	22.65	7573168
2025-04-04	22.10	22.17	21.32	21.35	9333530
2025-04-07	20.73	21.93	20.41	21.18	9463466
2025-04-08	21.88	21.92	20.56	20.84	9986791
2025-04-09	20.64	22.58	20.58	22.47	11906747
2025-04-10	22.08	22.09	21.19	21.75	6862514
2025-04-11	21.70	24.66	21.51	22.07	6103612
2025-04-14	22.41	22.45	22.10	22.32	3674371
2025-04-15	22.31	22.47	22.20	22.22	1813701
2025-04-16	22.14	22.25	21.73	21.88	3976364
2025-04-17	21.89	22.17	21.88	22.01	2990120
2025-04-21	21.81	21.83	21.35	21.56	3482320
2025-04-22	21.76	22.15	21.76	22.09	4086930
2025-04-23	22.50	22.75	22.24	22.31	2998623
2025-04-24	22.31	22.68	22.25	22.65	2563297
2025-04-25	22.59	22.64	22.44	22.62	1904982
2025-04-28	22.68	22.80	22.50	22.71	2026448
2025-04-29	22.60	22.88	22.58	22.82	2255210
2025-04-30	22.65	22.89	22.36	22.82	2836469
2025-05-01	22.91	23.06	22.83	22.87	3229411
2025-05-02	23.08	23.23	23.01	23.18	1959031
2025-05-05	23.02	23.17	22.98	23.05	1431282
2025-05-06	22.89	23.08	22.84	22.91	14421605
2025-05-07	22.97	23.05	22.83	22.97	2026954
2025-05-08	23.09	23.35	23.04	23.13	1727785
2025-05-09	23.18	23.23	23.07	23.13	1779033
2025-05-12	23.75	23.77	23.59	23.77	2471811
2025-05-13	23.74	23.84	23.70	23.74	2945397
2025-05-14	23.74	23.74	23.58	23.63	2184432
2025-05-15	23.55	23.83	23.55	23.82	3666428
2025-05-16	23.82	24.01	23.78	24.01	2343589
2025-05-19	23.79	24.04	23.79	24.01	2104590
2025-05-20	23.94	24.03	23.86	23.95	1803965
2025-05-21	23.80	23.84	23.49	23.51	3806897
2025-05-22	23.48	23.59	23.37	23.45	2622676
2025-05-23	23.22	23.42	23.18	23.35	2333052
2025-05-27	23.57	23.78	23.50	23.76	2074721
2025-05-28	23.76	23.80	23.55	23.58	1618900
2025-05-29	23.70	23.70	23.46	23.66	1932646
2025-05-30	23.62	23.75	23.48	23.66	2524401
2025-06-02	23.63	23.73	23.44	23.72	1963183
2025-06-03	23.69	23.90	23.65	23.87	2036226
2025-06-04	23.88	23.93	23.78	23.78	1944430
2025-06-05	23.86	23.87	23.66	23.71	2457330
2025-06-06	23.91	24.02	23.89	23.98	1433461
2025-06-09	24.01	24.12	23.97	24.02	2855578
2025-06-10	24.04	24.24	24.04	24.19	2866204
2025-06-11	24.25	24.25	24.05	24.14	4024181
2025-06-12	24.07	24.20	24.00	24.20	2871626
2025-06-13	24.03	24.17	23.92	23.97	3821853
2025-06-16	24.08	24.24	24.08	24.16	2640230
2025-06-17	24.10	24.14	23.96	23.98	2775361
2025-06-18	23.99	24.14	23.97	23.98	2198324
2025-06-20	24.10	24.15	23.96	24.01	2878757
2025-06-23	24.02	24.19	23.89	24.18	2980446
2025-06-24	24.26	24.41	24.25	24.25	2411279
2025-06-25	24.24	24.24	24.11	24.16	2730677
2025-06-26	24.21	24.37	24.21	24.37	1943195
2025-06-27	24.37	24.52	24.31	24.45	3367892
2025-06-30	24.52	24.59	24.43	24.54	3029923
2025-07-01	24.51	24.90	24.51	24.82	3481626
2025-07-02	24.81	24.89	24.74	24.89	3463865
2025-07-03	24.95	25.06	24.93	25.02	1703412
2025-07-07	24.92	24.98	24.68	24.79	3464367
2025-07-08	24.81	24.93	24.78	24.85	3653911
2025-07-09	24.92	24.94	24.79	24.92	2511083
2025-07-10	24.91	25.10	24.87	25.04	2789206
2025-07-11	24.91	24.96	24.83	24.91	2287768
2025-07-14	24.87	24.91	24.79	24.90	2214330
2025-07-15	24.93	24.95	24.61	24.61	2629465
2025-07-16	24.69	24.70	24.44	24.67	3271032
2025-07-17	24.63	24.82	24.63	24.79	2119756
2025-07-18	24.90	24.90	24.70	24.75	2308394
2025-07-21	24.84	24.92	24.76	24.78	3847274
2025-07-22	24.83	25.01	24.82	24.98	3266147
2025-07-23	25.06	25.20	25.03	25.20	3248190
2025-07-24	25.19	25.22	25.07	25.08	2451728
2025-07-25	25.08	25.16	25.00	25.15	2699007
2025-07-28	25.15	25.15	25.01	25.06	2945760
2025-07-29	25.06	25.11	24.96	25.00	3180474
2025-07-30	25.03	25.04	24.75	24.88	2923742
2025-07-31	24.89	24.98	24.66	24.71	6009260
2025-08-01	24.55	24.56	24.27	24.38	5253219
2025-08-04	24.49	24.64	24.49	24.64	4188286
2025-08-05	24.66	24.72	24.53	24.62	4227229
2025-08-06	24.69	24.76	24.60	24.68	4744277
2025-08-07	24.83	24.88	24.62	24.69	3892217
2025-08-08	24.77	24.92	24.75	24.90	4263388
2025-08-11	24.93	24.99	24.80	24.83	3740429
2025-08-12	24.94	25.17	24.93	25.16	4051331
2025-08-13	25.23	25.42	25.20	25.40	5714102
2025-08-14	25.28	25.40	25.22	25.38	5450223
2025-08-15	25.46	25.46	25.33	25.33	5697256
2025-08-18	25.33	25.36	25.29	25.32	3768799
2025-08-19	25.33	25.50	25.31	25.38	4568263
2025-08-20	25.37	25.42	25.26	25.34	5578503
2025-08-21	25.28	25.34	25.18	25.29	4293020
2025-08-22	25.40	25.77	25.40	25.72	6088986
2025-08-25	25.67	25.71	25.59	25.60	4322346
2025-08-26	25.57	25.65	25.53	25.62	2947908
2025-08-27	25.60	25.78	25.58	25.75	3944079
2025-08-28	25.79	25.80	25.66	25.77	2987835
2025-08-29	25.76	25.83	25.68	25.76	4862268
2025-09-02	25.54	25.64	25.43	25.64	6130862
2025-09-03	25.67	25.73	25.55	25.67	5501888
2025-09-04	25.71	25.90	25.67	25.89	3897195
2025-09-05	25.94	26.04	25.73	25.85	8045762
2025-09-08	25.85	25.85	25.69	25.81	5986699
2025-09-09	25.82	25.89	25.79	25.84	5687181
2025-09-10	25.88	25.94	25.75	25.85	5868969
2025-09-11	25.89	26.19	25.86	26.16	4779817
2025-09-12	26.13	26.17	26.05	26.06	4822428
2025-09-15	26.14	26.19	26.06	26.11	4378849
2025-09-16	26.16	26.18	26.04	26.11	4210955
2025-09-17	26.13	26.37	26.01	26.16	5840534
2025-09-18	26.28	26.38	26.22	26.30	4169103
2025-09-19	26.36	26.36	26.20	26.28	4067858
2025-09-22	26.24	26.36	26.22	26.32	3137387
2025-09-23	26.33	26.52	26.30	26.23	3730792
2025-09-24	26.27	26.31	26.18	26.20	4335079
2025-09-25	26.12	26.17	26.00	26.11	4790128
2025-09-26	26.17	26.33	26.17	26.31	5340818
2025-09-29	26.38	26.38	26.19	26.28	3946567
2025-09-30	26.22	26.33	26.13	26.30	4841820
2025-10-01	26.24	26.45	26.24	26.42	10619095
2025-10-02	26.41	26.46	26.31	26.43	4198189
2025-10-03	26.47	26.66	26.47	26.52	3420426
2025-10-06	26.61	26.63	26.49	26.52	4198555
2025-10-07	26.55	26.59	26.36	26.42	4140406
2025-10-08	26.47	26.52	26.36	26.45	3345474
2025-10-09	26.49	26.51	26.22	26.28	5374428
2025-10-10	26.32	26.37	25.67	25.68	9711442
2025-10-13	25.87	26.05	25.86	25.98	6781522
2025-10-14	25.80	26.29	25.75	26.18	9383384
2025-10-15	26.32	26.47	26.07	26.28	8337252
2025-10-16	26.33	26.36	25.94	26.05	8483045
2025-10-17	26.06	26.26	26.03	26.21	8242643
2025-10-20	26.31	26.52	26.31	26.49	3437386
2025-10-21	26.52	26.61	26.46	26.54	4845630
2025-10-22	26.56	26.56	26.30	26.42	7594770
2025-10-23	26.47	26.61	26.44	26.56	5076975
2025-10-24	26.75	26.81	26.72	26.73	3876573

Explore More About FNDX

Coins representing dividend payouts and trends

FNDX Dividend History

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

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

FNDX Stock Split History

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

Graph showing historical stock prices and market trends

FNDX Historical Prices

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

Web Analytics