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

SCHE Historical Prices

Summary

Key Stock Metrics

24.11

(April 8, 2025)

52-Week Low

31.95

(August 25, 2025)

52-Week High

34.74

(February 16, 2021)

All-Time High

31.45

(August 29, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-01-14	25.32	25.38	25.19	25.33	190297
2010-01-15	25.29	25.29	24.88	24.92	343959
2010-01-19	25.10	25.28	25.02	25.26	231696
2010-01-20	24.84	24.84	24.49	24.70	198294
2010-01-21	24.49	24.50	23.90	23.90	177053
2010-01-22	23.85	23.85	23.39	23.46	58362
2010-01-25	23.86	23.94	23.57	23.63	114175
2010-01-26	23.30	23.55	23.11	23.30	82790
2010-01-27	23.14	23.26	22.87	23.20	46326
2010-01-28	23.47	23.47	22.87	23.13	38155
2010-01-29	23.43	23.52	22.90	23.00	50478
2010-02-01	23.24	23.58	23.22	23.58	64143
2010-02-02	23.58	23.73	23.40	23.72	467423
2010-02-03	23.77	23.80	23.54	23.64	26225
2010-02-04	23.25	23.25	22.56	22.56	83191
2010-02-05	22.47	23.00	21.79	22.38	65738
2010-02-08	22.37	22.42	22.13	22.13	45803
2010-02-09	22.57	22.95	22.49	22.73	45852
2010-02-10	22.83	22.91	22.53	22.69	68880
2010-02-11	22.90	23.28	22.74	23.23	196926
2010-02-12	22.84	22.99	22.65	22.99	50571
2010-02-16	23.33	23.48	23.17	23.46	63417
2010-02-17	23.73	23.73	23.41	23.57	42776
2010-02-18	23.46	23.74	23.43	23.71	47649
2010-02-19	23.49	23.64	23.35	23.50	25256
2010-02-22	23.67	23.67	23.41	23.46	43403
2010-02-23	23.42	23.42	22.95	23.05	40793
2010-02-24	23.20	23.35	23.05	23.29	22410
2010-02-25	22.85	23.19	22.70	23.16	36709
2010-02-26	23.33	23.59	23.19	23.39	92608
2010-03-01	23.73	23.92	23.54	23.82	93830
2010-03-02	24.11	24.15	23.90	24.06	158222
2010-03-03	24.21	24.32	24.04	24.12	52187
2010-03-04	24.19	24.19	23.95	24.10	99676
2010-03-05	24.22	24.59	24.19	24.54	1013224
2010-03-08	24.68	24.71	24.58	24.64	169901
2010-03-09	24.52	24.80	24.45	24.70	86211
2010-03-10	24.81	24.92	24.71	24.80	55543
2010-03-11	24.71	24.82	24.55	24.81	368316
2010-03-12	24.97	24.97	24.65	24.74	550332
2010-03-15	24.65	24.65	24.40	24.59	56544
2010-03-16	24.58	24.84	24.58	24.84	39772
2010-03-17	25.05	25.21	24.97	25.09	136618
2010-03-18	25.06	25.09	24.84	24.96	91447
2010-03-19	25.07	25.07	24.61	24.65	53089
2010-03-22	24.60	24.79	24.23	24.75	60164
2010-03-23	24.79	24.89	24.66	24.87	93618
2010-03-24	24.70	24.72	24.48	24.54	74274
2010-03-25	24.71	24.77	24.39	24.40	44721
2010-03-26	24.65	24.68	24.40	24.59	45649
2010-03-29	24.85	24.98	24.72	24.96	66829
2010-03-30	25.16	25.16	24.94	25.11	65513
2010-03-31	25.10	25.24	24.93	25.15	439631
2010-04-01	25.56	25.67	25.47	25.67	52923
2010-04-05	25.99	26.00	25.80	25.99	137025
2010-04-06	25.95	26.10	25.90	26.04	90645
2010-04-07	26.04	26.04	25.71	25.83	70595
2010-04-08	25.69	25.90	25.50	25.87	40411
2010-04-09	26.03	26.05	25.92	26.02	80625
2010-04-12	26.04	26.04	25.86	25.92	81772
2010-04-13	25.89	25.89	25.56	25.85	40792
2010-04-14	26.10	26.23	25.98	26.23	61550
2010-04-15	26.09	26.15	25.98	26.01	76841
2010-04-16	25.78	25.78	25.16	25.36	93601
2010-04-19	25.10	25.25	24.85	25.21	58160
2010-04-20	25.39	25.57	25.39	25.52	51266
2010-04-21	25.50	25.50	25.18	25.35	105532
2010-04-22	25.25	25.47	25.00	25.43	58259
2010-04-23	25.36	25.55	25.25	25.55	84624
2010-04-26	25.75	25.75	25.53	25.59	109487
2010-04-27	25.45	25.45	24.64	24.69	198096
2010-04-28	24.86	24.99	24.57	24.89	71684
2010-04-29	25.14	25.31	25.07	25.27	356134
2010-04-30	25.34	25.35	24.95	24.96	71172
2010-05-03	25.19	25.20	24.90	25.03	103743
2010-05-04	24.62	24.62	24.00	24.08	134806
2010-05-05	23.74	23.96	23.43	23.69	143494
2010-05-06	23.40	23.66	21.51	22.71	164288
2010-05-07	23.44	23.44	22.31	22.70	1084118
2010-05-10	23.70	24.32	23.70	24.12	207965
2010-05-11	23.73	24.05	23.59	23.70	165928
2010-05-12	24.07	24.11	23.87	24.03	245820
2010-05-13	24.11	24.20	23.81	23.82	97059
2010-05-14	23.61	23.70	23.13	23.37	96602
2010-05-17	23.40	23.47	22.82	23.28	106378
2010-05-18	23.71	23.71	22.80	22.87	98920
2010-05-19	22.56	22.74	22.16	22.51	96092
2010-05-20	21.65	21.95	21.35	21.45	236118
2010-05-21	21.19	22.13	21.19	22.09	105059
2010-05-24	22.09	22.28	21.90	21.92	154479
2010-05-25	21.01	21.57	21.00	21.55	150655
2010-05-26	21.87	22.20	21.68	21.76	78841
2010-05-27	22.62	22.99	22.43	22.99	65534
2010-05-28	22.88	22.90	22.52	22.66	33995
2010-06-01	22.50	22.85	22.32	22.32	54734
2010-06-02	22.50	23.02	22.50	23.02	62318
2010-06-03	23.16	23.19	22.66	22.91	87820
2010-06-04	22.43	22.60	22.07	22.15	103036
2010-06-07	22.30	22.30	21.91	21.92	61837
2010-06-08	22.04	22.32	21.90	22.27	88500
2010-06-09	22.56	22.67	22.15	22.23	40827
2010-06-10	22.75	23.04	22.71	23.04	61386
2010-06-11	22.72	23.15	22.72	23.15	26079
2010-06-14	23.44	23.50	23.12	23.12	76736
2010-06-15	23.41	23.82	23.39	23.78	51947
2010-06-16	23.61	23.88	23.50	23.76	116462
2010-06-17	23.88	23.88	23.51	23.73	75846
2010-06-18	23.83	23.85	23.67	23.79	67604
2010-06-21	24.47	24.55	24.03	24.16	85549
2010-06-22	24.16	24.23	23.75	23.80	123258
2010-06-23	23.96	23.96	23.60	23.85	63283
2010-06-24	23.76	23.78	23.43	23.54	68538
2010-06-25	23.54	23.80	23.40	23.73	50013
2010-06-28	23.73	23.81	23.61	23.70	37744
2010-06-29	23.23	23.23	22.78	22.88	261874
2010-06-30	23.00	23.14	22.62	22.65	111572
2010-07-01	22.71	22.80	22.35	22.77	82374
2010-07-02	22.89	22.98	22.71	22.90	48071
2010-07-06	23.62	23.62	23.01	23.14	54784
2010-07-07	23.10	23.82	23.10	23.78	71051
2010-07-08	23.86	23.95	23.54	23.81	55350
2010-07-09	23.88	24.11	23.87	24.11	51525
2010-07-12	24.07	24.11	23.79	23.91	40437
2010-07-13	24.23	24.34	24.08	24.26	117843
2010-07-14	24.08	24.24	24.00	24.15	75044
2010-07-15	24.10	24.15	23.83	24.13	59580
2010-07-16	23.98	23.98	23.48	23.52	46360
2010-07-19	23.78	23.85	23.60	23.79	22942
2010-07-20	23.66	24.18	23.66	24.18	130020
2010-07-21	24.33	24.37	23.93	24.05	48689
2010-07-22	24.47	24.76	24.47	24.71	56929
2010-07-23	24.71	24.92	24.59	24.92	151919
2010-07-26	24.88	25.03	24.77	25.01	1304902
2010-07-27	25.15	25.17	24.86	24.92	85948
2010-07-28	24.84	24.95	24.71	24.84	40286
2010-07-29	25.16	25.18	24.75	24.92	214444
2010-07-30	24.73	25.14	24.64	25.07	262430
2010-08-02	25.50	25.66	25.42	25.63	120875
2010-08-03	25.48	25.55	25.29	25.45	154189
2010-08-04	25.57	25.57	25.27	25.54	587450
2010-08-05	25.44	25.52	25.34	25.49	380611
2010-08-06	25.39	25.48	25.22	25.44	65125
2010-08-09	25.65	25.65	25.51	25.60	126880
2010-08-10	25.17	25.38	25.04	25.28	78770
2010-08-11	24.74	24.74	24.38	24.41	201131
2010-08-12	24.25	24.54	24.09	24.51	61195
2010-08-13	24.65	24.73	24.57	24.59	48374
2010-08-16	24.72	24.92	24.64	24.87	46514
2010-08-17	25.07	25.23	25.02	25.11	52072
2010-08-18	25.06	25.19	24.95	25.11	35942
2010-08-19	25.14	25.15	24.76	24.89	34284
2010-08-20	24.80	24.88	24.65	24.87	19871
2010-08-23	25.02	25.02	24.69	24.69	32205
2010-08-24	24.50	24.51	24.17	24.39	65985
2010-08-25	24.22	24.35	23.92	24.26	140497
2010-08-26	24.50	24.50	24.15	24.20	53764
2010-08-27	24.49	24.70	24.18	24.69	121035
2010-08-30	24.55	24.60	24.27	24.28	48764
2010-08-31	24.25	24.55	24.25	24.37	143357
2010-09-01	24.83	25.07	24.76	25.05	121225
2010-09-02	25.17	25.20	25.01	25.20	50856
2010-09-03	25.56	25.56	25.36	25.45	73488
2010-09-07	25.27	25.41	25.14	25.16	52188
2010-09-08	25.39	25.50	25.35	25.40	80922
2010-09-09	25.72	25.72	25.43	25.51	51784
2010-09-10	25.50	25.65	25.48	25.62	84902
2010-09-13	26.06	26.20	26.01	26.20	101172
2010-09-14	26.19	26.42	26.09	26.22	148124
2010-09-15	26.19	26.28	26.02	26.27	242721
2010-09-16	26.09	26.14	26.00	26.12	54104
2010-09-17	26.35	26.35	26.00	26.05	63969
2010-09-20	26.35	26.50	26.21	26.48	123449
2010-09-21	26.59	26.59	26.29	26.41	109519
2010-09-22	26.55	26.60	26.36	26.45	90905
2010-09-23	26.33	26.54	26.25	26.31	66363
2010-09-24	26.78	26.80	26.69	26.75	111774
2010-09-27	26.80	26.88	26.70	26.79	249322
2010-09-28	26.86	26.95	26.55	26.94	85642
2010-09-29	26.96	27.08	26.88	27.00	94661
2010-09-30	27.17	27.19	26.88	27.11	118714
2010-10-01	27.43	27.58	27.30	27.50	150244
2010-10-04	27.53	27.76	27.30	27.50	307866
2010-10-05	27.68	28.01	27.66	27.96	191715
2010-10-06	27.95	27.98	27.82	27.88	190189
2010-10-07	27.94	27.95	27.50	27.66	141596
2010-10-08	27.67	27.95	27.55	27.90	107531
2010-10-11	27.96	28.00	27.89	27.96	67463
2010-10-12	27.77	27.95	27.60	27.90	87565
2010-10-13	28.22	28.46	28.20	28.38	118292
2010-10-14	28.42	28.47	28.20	28.33	225095
2010-10-15	28.49	28.50	28.05	28.26	192296
2010-10-18	28.12	28.30	28.00	28.26	95393
2010-10-19	27.82	27.82	27.37	27.47	176685
2010-10-20	27.67	27.96	27.67	27.87	101011
2010-10-21	28.17	28.20	27.63	27.89	114707
2010-10-22	28.03	28.03	27.78	27.86	93584
2010-10-25	28.19	28.31	28.11	28.15	153890
2010-10-26	28.03	28.18	27.90	28.13	78800
2010-10-27	27.76	27.77	27.43	27.73	101275
2010-10-28	28.00	28.05	27.75	27.89	56211
2010-10-29	27.93	28.01	27.80	27.97	146843
2010-11-01	28.28	28.37	28.11	28.24	102748
2010-11-02	28.49	28.58	28.40	28.57	79801
2010-11-03	28.73	28.73	28.35	28.73	70774
2010-11-04	29.15	29.41	29.05	29.41	154578
2010-11-05	29.39	29.45	29.25	29.42	239477
2010-11-08	29.29	29.30	29.08	29.28	248244
2010-11-09	29.40	29.45	28.82	28.90	242467
2010-11-10	29.07	29.14	28.70	29.09	147773
2010-11-11	28.92	28.92	28.69	28.83	118500
2010-11-12	28.50	28.56	28.08	28.28	833067
2010-11-15	28.35	28.44	28.08	28.11	137793
2010-11-16	27.95	27.95	27.26	27.45	383838
2010-11-17	27.54	27.67	27.45	27.60	378300
2010-11-18	28.04	28.24	28.03	28.09	498075
2010-11-19	27.99	28.12	27.80	28.09	96977
2010-11-22	28.02	28.11	27.75	28.03	74204
2010-11-23	27.45	27.58	27.26	27.34	106649
2010-11-24	27.61	27.84	27.61	27.82	73334
2010-11-26	27.46	27.46	27.24	27.27	93985
2010-11-29	27.22	27.42	26.98	27.38	124820
2010-11-30	27.03	27.34	27.01	27.17	38319
2010-12-01	27.81	27.91	27.70	27.85	225384
2010-12-02	28.02	28.44	28.00	28.43	139646
2010-12-03	28.21	28.54	28.16	28.53	102905
2010-12-06	28.45	28.50	28.35	28.49	106701
2010-12-07	28.81	28.81	28.22	28.23	643795
2010-12-08	28.26	28.29	27.95	28.19	230864
2010-12-09	28.27	28.27	27.87	27.89	372244
2010-12-10	27.88	28.12	27.88	28.06	94828
2010-12-13	28.32	28.48	28.21	28.38	103090
2010-12-14	28.45	28.57	28.32	28.40	94461
2010-12-15	28.33	28.35	28.00	28.07	73390
2010-12-16	28.12	28.14	27.95	28.07	87456
2010-12-17	28.17	28.19	28.00	28.19	104207
2010-12-20	28.05	28.05	27.76	27.85	108787
2010-12-21	28.15	28.33	28.08	28.24	158454
2010-12-22	28.27	28.34	28.17	28.34	175614
2010-12-23	28.32	28.35	28.23	28.30	83783
2010-12-27	28.31	28.35	28.15	28.29	159697
2010-12-28	28.61	28.61	28.20	28.30	133933
2010-12-29	28.60	28.65	28.46	28.61	130298
2010-12-30	28.84	28.86	28.67	28.80	118246
2010-12-31	28.99	29.07	28.83	29.02	122565
2011-01-03	29.39	29.40	29.20	29.30	254347
2011-01-04	29.45	29.45	29.00	29.30	154353
2011-01-05	29.05	29.25	28.90	29.18	271627
2011-01-06	29.07	29.08	28.80	28.88	144049
2011-01-07	28.71	28.75	28.34	28.56	159412
2011-01-10	28.32	28.34	28.12	28.29	135348
2011-01-11	28.57	28.64	28.43	28.52	152972
2011-01-12	29.00	29.14	28.89	29.12	130618
2011-01-13	29.15	29.15	28.88	28.97	86934
2011-01-14	28.84	28.96	28.80	28.96	113008
2011-01-18	28.95	28.97	28.84	28.94	165172
2011-01-19	29.01	29.03	28.60	28.71	121890
2011-01-20	28.54	28.54	28.14	28.39	111387
2011-01-21	28.39	28.51	28.17	28.17	140643
2011-01-24	28.19	28.39	28.13	28.39	85185
2011-01-25	28.28	28.28	28.01	28.19	138802
2011-01-26	28.37	28.46	28.29	28.40	121411
2011-01-27	28.51	28.54	28.24	28.27	168226
2011-01-28	28.13	28.13	27.28	27.33	389832
2011-01-31	27.57	27.80	27.51	27.63	177890
2011-02-01	27.95	28.20	27.90	28.12	142656
2011-02-02	28.24	28.35	28.07	28.17	628513
2011-02-03	28.27	28.30	27.95	28.12	124924
2011-02-04	28.31	28.31	27.92	28.03	147038
2011-02-07	28.07	28.17	28.00	28.04	66519
2011-02-08	27.91	28.05	27.82	28.03	92220
2011-02-09	27.72	27.72	27.30	27.38	414968
2011-02-10	27.25	27.26	26.82	27.21	177539
2011-02-11	27.15	27.50	27.06	27.36	468656
2011-02-14	27.57	27.57	27.37	27.40	233001
2011-02-15	27.58	27.58	27.36	27.47	95317
2011-02-16	27.64	27.79	27.54	27.76	91558
2011-02-17	27.76	27.96	27.68	27.89	106819
2011-02-18	27.99	28.04	27.82	27.99	79108
2011-02-22	27.73	27.76	27.26	27.35	332931
2011-02-23	27.46	27.55	27.14	27.42	165665
2011-02-24	27.29	27.39	27.10	27.29	112768
2011-02-25	27.53	27.66	27.46	27.65	74727
2011-02-28	27.92	27.97	27.71	27.92	449067
2011-03-01	28.03	28.12	27.63	27.68	174307
2011-03-02	27.86	28.10	27.72	28.05	102308
2011-03-03	28.30	28.50	28.27	28.47	113729
2011-03-04	28.54	28.56	28.24	28.45	84525
2011-03-07	28.64	28.64	28.08	28.16	119974
2011-03-08	28.36	28.56	28.13	28.43	168097
2011-03-09	28.49	28.54	28.33	28.49	208490
2011-03-10	28.09	28.09	27.63	27.64	158946
2011-03-11	27.48	28.04	27.48	27.97	192578
2011-03-14	27.90	28.08	27.77	28.07	174194
2011-03-15	26.97	27.57	26.77	27.44	189621
2011-03-16	27.44	27.55	26.80	26.97	102752
2011-03-17	27.24	27.40	27.08	27.18	525486
2011-03-18	27.54	27.54	27.27	27.30	63358
2011-03-21	27.83	27.89	27.65	27.79	144339
2011-03-22	27.79	27.96	27.73	27.94	2433473
2011-03-23	28.00	28.35	27.93	28.31	159995
2011-03-24	28.55	28.63	28.30	28.59	141130
2011-03-25	28.60	28.72	28.49	28.56	233271
2011-03-28	28.56	28.56	28.38	28.39	269333
2011-03-29	28.57	28.70	28.46	28.68	110164
2011-03-30	28.85	29.11	28.85	29.06	337911
2011-03-31	29.20	29.33	29.17	29.25	88980
2011-04-01	29.69	29.77	29.48	29.72	255710
2011-04-04	30.02	30.03	29.78	30.00	645642
2011-04-05	29.86	30.05	29.82	29.93	134612
2011-04-06	30.16	30.18	30.00	30.04	164328
2011-04-07	30.13	30.19	29.86	30.02	108718
2011-04-08	30.24	30.24	29.92	30.06	109889
2011-04-11	30.03	30.07	29.64	29.73	283429
2011-04-12	29.54	29.54	29.18	29.24	92392
2011-04-13	29.61	29.75	29.24	29.40	176579
2011-04-14	29.28	29.45	29.11	29.45	97885
2011-04-15	29.41	29.46	29.26	29.45	121924
2011-04-18	28.92	28.99	28.51	28.78	270143
2011-04-19	28.99	29.16	28.91	29.13	104836
2011-04-20	29.75	29.76	29.60	29.76	97417
2011-04-21	29.94	30.01	29.75	30.01	48502
2011-04-25	30.09	30.09	29.68	29.85	116720
2011-04-26	29.92	30.00	29.72	29.98	108054
2011-04-27	30.01	30.02	29.64	29.98	98275
2011-04-28	29.70	29.81	29.65	29.80	107407
2011-04-29	29.81	30.08	29.80	30.04	66931
2011-05-02	30.16	30.16	29.75	29.86	285890
2011-05-03	29.49	29.50	29.10	29.29	117651
2011-05-04	29.17	29.21	28.69	28.75	145307
2011-05-05	28.49	28.70	28.28	28.49	235850
2011-05-06	28.90	29.17	28.68	28.79	118424
2011-05-09	28.84	28.98	28.70	28.93	71547
2011-05-10	29.01	29.17	28.97	29.13	200624
2011-05-11	29.08	29.08	28.32	28.57	863705
2011-05-12	28.52	28.56	28.10	28.52	1108701
2011-05-13	28.48	28.56	27.86	28.02	361447
2011-05-16	27.99	28.29	27.93	28.03	131357
2011-05-17	27.91	28.09	27.75	28.09	118046
2011-05-18	28.27	28.56	28.13	28.45	181473
2011-05-19	28.46	28.47	28.18	28.36	163764
2011-05-20	28.27	28.29	28.01	28.09	208055
2011-05-23	27.62	27.62	27.40	27.54	194410
2011-05-24	27.74	27.90	27.69	27.79	127987
2011-05-25	27.61	28.01	27.61	27.87	149995
2011-05-26	27.99	28.22	27.91	28.22	49386
2011-05-27	28.36	28.50	28.34	28.43	95442
2011-05-31	29.04	29.04	28.76	29.00	101824
2011-06-01	28.98	28.99	28.53	28.57	249168
2011-06-02	28.76	28.89	28.55	28.86	60761
2011-06-03	28.41	28.89	28.41	28.75	159494
2011-06-06	28.67	28.73	28.29	28.38	59767
2011-06-07	28.69	28.82	28.58	28.60	66172
2011-06-08	28.60	28.61	28.24	28.35	270907
2011-06-09	28.36	28.57	28.25	28.51	52780
2011-06-10	28.24	28.24	27.84	27.93	94827
2011-06-13	28.08	28.09	27.80	27.84	59413
2011-06-14	28.11	28.27	28.09	28.16	105508
2011-06-15	27.89	27.95	27.56	27.64	47646
2011-06-16	27.49	27.64	27.23	27.43	74354
2011-06-17	27.70	27.70	27.44	27.54	59219
2011-06-20	27.30	27.55	27.30	27.49	187251
2011-06-21	27.62	27.92	27.62	27.87	76316
2011-06-22	27.74	27.96	27.66	27.66	38629
2011-06-23	27.26	27.61	27.18	27.61	80532
2011-06-24	27.78	27.79	27.40	27.45	115116
2011-06-27	27.49	27.75	27.36	27.61	154010
2011-06-28	27.70	28.16	27.68	28.16	140850
2011-06-29	28.21	28.42	28.08	28.41	135611
2011-06-30	28.49	28.71	28.49	28.64	98278
2011-07-01	28.69	29.09	28.64	28.93	190401
2011-07-05	29.03	29.05	28.90	28.99	155076
2011-07-06	28.87	28.92	28.61	28.73	102724
2011-07-07	29.06	29.16	28.99	29.09	77922
2011-07-08	28.77	28.77	28.51	28.75	107977
2011-07-11	28.42	28.42	27.94	27.97	195172
2011-07-12	27.77	28.00	27.70	27.73	157727
2011-07-13	27.94	28.37	27.92	28.18	52634
2011-07-14	28.24	28.33	27.85	27.89	86247
2011-07-15	28.13	28.16	27.89	28.09	76805
2011-07-18	27.84	27.84	27.60	27.82	65311
2011-07-19	28.03	28.18	27.90	28.16	50104
2011-07-20	28.25	28.25	28.10	28.17	57130
2011-07-21	28.30	28.59	28.24	28.52	85934
2011-07-22	28.59	28.66	28.45	28.58	55284
2011-07-25	28.41	28.67	28.33	28.55	81548
2011-07-26	28.66	28.77	28.52	28.67	138884
2011-07-27	28.53	28.53	28.11	28.17	95259
2011-07-28	28.35	28.41	28.11	28.19	99397
2011-07-29	27.98	28.40	27.89	28.25	101939
2011-08-01	28.70	28.70	28.03	28.27	320778
2011-08-02	28.06	28.06	27.51	27.51	113334
2011-08-03	27.51	27.56	26.97	27.42	284098
2011-08-04	26.86	26.86	25.85	25.85	316868
2011-08-05	26.11	26.26	25.01	25.74	358618
2011-08-08	25.01	25.03	23.50	23.69	575765
2011-08-09	24.15	25.06	23.63	25.01	459102
2011-08-10	24.43	24.62	23.84	23.89	465494
2011-08-11	24.43	25.36	24.37	25.11	268403
2011-08-12	25.15	25.23	24.90	25.13	69921
2011-08-15	25.57	25.78	25.46	25.78	166922
2011-08-16	25.51	25.59	25.10	25.35	167396
2011-08-17	25.67	25.85	25.44	25.67	309366
2011-08-18	24.86	24.88	24.35	24.52	388010
2011-08-19	24.26	24.95	24.26	24.36	108103
2011-08-22	24.72	24.81	24.31	24.35	73478
2011-08-23	24.64	25.17	24.41	25.17	59900
2011-08-24	24.80	25.10	24.60	24.93	71216
2011-08-25	24.91	25.02	24.38	24.42	103593
2011-08-26	24.43	24.81	24.06	24.76	61131
2011-08-29	25.23	25.55	25.23	25.55	80364
2011-08-30	25.49	25.81	25.30	25.63	53386
2011-08-31	26.12	26.25	25.93	26.18	228905
2011-09-01	26.28	26.45	26.03	26.06	49562
2011-09-02	25.66	25.81	25.39	25.54	90129
2011-09-06	24.78	25.30	24.63	25.30	66785
2011-09-07	25.68	25.99	25.60	25.95	77862
2011-09-08	25.52	25.80	25.39	25.42	59184
2011-09-09	25.06	25.06	24.61	24.73	107987
2011-09-12	24.33	24.57	24.06	24.57	93777
2011-09-13	24.42	24.59	24.26	24.56	59061
2011-09-14	24.47	24.73	24.00	24.52	66813
2011-09-15	24.79	24.84	24.57	24.84	56402
2011-09-16	24.93	25.03	24.71	24.84	58742
2011-09-19	24.07	24.29	23.91	24.11	56169
2011-09-20	24.28	24.41	24.00	24.03	62937
2011-09-21	23.95	23.95	23.14	23.14	210301
2011-09-22	22.21	22.33	21.45	21.59	358939
2011-09-23	21.74	22.17	21.70	22.14	96808
2011-09-26	21.95	22.29	21.59	22.26	295560
2011-09-27	22.97	23.29	22.80	22.85	98062
2011-09-28	22.86	22.97	22.26	22.29	81684
2011-09-29	22.82	22.90	22.27	22.51	56702
2011-09-30	22.05	22.30	21.73	21.73	148702
2011-10-03	21.68	21.86	21.17	21.19	117207
2011-10-04	20.94	21.54	20.64	21.50	96845
2011-10-05	21.45	21.96	21.32	21.94	97225
2011-10-06	22.00	22.58	21.95	22.58	90579
2011-10-07	22.75	22.75	22.28	22.34	222537
2011-10-10	22.91	23.32	22.86	23.32	341254
2011-10-11	23.06	23.41	23.00	23.37	210457
2011-10-12	23.71	24.29	23.61	24.04	254859
2011-10-13	23.80	23.90	23.45	23.80	148052
2011-10-14	24.07	24.19	23.93	24.11	64632
2011-10-17	23.94	23.94	23.42	23.44	50146
2011-10-18	23.48	24.05	23.15	23.88	106718
2011-10-19	23.70	23.85	23.48	23.49	76635
2011-10-20	23.30	23.33	22.73	23.09	91194
2011-10-21	23.39	23.70	23.39	23.62	107011
2011-10-24	23.84	24.66	23.80	24.60	1089575
2011-10-25	24.34	24.38	24.07	24.13	129789
2011-10-26	24.55	24.68	24.14	24.59	58406
2011-10-27	25.64	26.20	25.41	25.91	174137
2011-10-28	25.56	25.90	25.29	25.81	114378
2011-10-31	25.27	25.31	24.88	24.88	88769
2011-11-01	24.01	24.49	23.84	24.26	102239
2011-11-02	24.85	25.05	24.66	25.00	114481
2011-11-03	25.11	25.35	24.79	25.29	61824
2011-11-04	24.99	25.12	24.76	25.11	58053
2011-11-07	25.06	25.35	25.02	25.31	50968
2011-11-08	25.38	25.65	25.11	25.65	51847
2011-11-09	24.71	24.80	24.23	24.29	138517
2011-11-10	24.66	24.68	24.34	24.53	73010
2011-11-11	24.79	25.04	24.75	25.00	62166
2011-11-14	24.86	24.86	24.58	24.69	66106
2011-11-15	24.60	24.94	24.53	24.81	54872
2011-11-16	24.41	24.70	24.31	24.34	308540
2011-11-17	24.36	24.47	23.65	23.76	79688
2011-11-18	24.00	24.05	23.65	23.68	198619
2011-11-21	23.19	23.19	22.68	23.00	107774
2011-11-22	23.06	23.10	22.75	22.92	185203
2011-11-23	22.72	22.77	22.30	22.44	122047
2011-11-25	22.40	22.59	22.25	22.29	31331
2011-11-28	23.10	23.21	22.95	23.09	54709
2011-11-29	23.02	23.22	22.83	22.87	282124
2011-11-30	23.97	24.30	23.95	24.30	124864
2011-12-01	24.15	24.47	24.15	24.26	113928
2011-12-02	24.51	24.60	24.16	24.25	108446
2011-12-05	24.56	24.72	24.40	24.56	73725
2011-12-06	24.26	24.40	24.10	24.26	89294
2011-12-07	24.17	24.42	24.03	24.32	83738
2011-12-08	24.00	24.05	23.49	23.51	181866
2011-12-09	23.70	24.10	23.68	24.06	219659
2011-12-12	23.45	23.45	23.06	23.20	270933
2011-12-13	23.39	23.56	22.98	23.08	126742
2011-12-14	22.96	23.02	22.71	22.78	116894
2011-12-15	23.13	23.20	22.82	22.83	2003075
2011-12-16	23.08	23.08	22.83	22.97	238007
2011-12-19	22.36	22.38	21.85	21.96	531861
2011-12-20	22.41	22.73	22.41	22.72	349948
2011-12-21	22.58	22.77	22.45	22.75	200656
2011-12-22	22.78	23.07	22.75	23.05	170197
2011-12-23	23.04	23.09	22.96	23.04	162374
2011-12-27	22.95	23.10	22.89	23.01	433872
2011-12-28	22.87	22.92	22.55	22.63	238732
2011-12-29	22.68	22.87	22.66	22.85	173758
2011-12-30	22.83	22.96	22.75	22.87	201487
2012-01-03	23.34	23.56	23.34	23.45	266298
2012-01-04	23.22	23.42	23.20	23.38	107947
2012-01-05	23.26	23.36	23.09	23.30	109192
2012-01-06	23.28	23.28	23.04	23.11	100077
2012-01-09	23.30	23.35	23.21	23.29	140188
2012-01-10	23.85	23.95	23.81	23.87	165368
2012-01-11	23.75	23.90	23.66	23.90	360641
2012-01-12	23.94	24.02	23.86	24.01	43472
2012-01-13	23.74	23.82	23.60	23.81	149789
2012-01-17	24.29	24.31	24.06	24.14	289431
2012-01-18	24.26	24.76	24.26	24.76	175137
2012-01-19	24.87	24.96	24.80	24.92	155831
2012-01-20	24.81	24.93	24.78	24.90	106894
2012-01-23	24.98	25.16	24.89	25.04	222617
2012-01-24	24.82	25.13	24.71	25.09	115554
2012-01-25	24.95	25.43	24.85	25.39	120253
2012-01-26	25.49	25.59	25.10	25.18	2025553
2012-01-27	25.23	25.43	25.20	25.41	153730
2012-01-30	24.88	25.06	24.80	25.03	306819
2012-01-31	25.39	25.40	25.06	25.16	221700
2012-02-01	25.52	25.81	25.52	25.68	208922
2012-02-02	25.84	25.99	25.76	25.84	430909
2012-02-03	26.19	26.34	26.10	26.27	236741
2012-02-06	26.00	26.08	25.91	26.03	179392
2012-02-07	25.97	26.11	25.83	26.06	233553
2012-02-08	26.22	26.35	26.14	26.27	112822
2012-02-09	26.34	26.34	26.10	26.28	111129
2012-02-10	25.75	25.76	25.60	25.68	245694
2012-02-13	26.17	26.20	25.99	26.13	77065
2012-02-14	26.04	26.07	25.80	26.00	84072
2012-02-15	26.24	26.25	25.98	26.05	103257
2012-02-16	25.93	26.32	25.88	26.29	154212
2012-02-17	26.41	26.44	26.27	26.36	285084
2012-02-21	26.47	26.49	26.28	26.36	336140
2012-02-22	26.37	26.39	26.28	26.36	105686
2012-02-23	26.38	26.42	26.16	26.39	1279050
2012-02-24	26.44	26.60	26.43	26.52	102158
2012-02-27	26.21	26.45	26.08	26.37	91140
2012-02-28	26.47	26.72	26.45	26.72	297500
2012-02-29	26.90	26.98	26.57	26.62	201942
2012-03-01	26.77	26.95	26.72	26.91	132799
2012-03-02	26.83	26.84	26.70	26.81	114691
2012-03-05	26.59	26.62	26.31	26.41	131968
2012-03-06	25.81	25.86	25.45	25.52	206496
2012-03-07	25.84	25.84	25.61	25.82	133130
2012-03-08	26.22	26.35	26.10	26.31	114000
2012-03-09	26.37	26.44	26.27	26.31	83106
2012-03-12	26.20	26.30	25.90	26.05	99166
2012-03-13	26.25	26.70	26.24	26.67	229472
2012-03-14	26.52	26.59	26.20	26.27	236129
2012-03-15	26.38	26.48	26.28	26.43	160158
2012-03-16	26.38	26.49	26.33	26.37	80313
2012-03-19	26.16	26.38	26.08	26.26	49907
2012-03-20	25.91	25.91	25.71	25.86	73145
2012-03-21	25.89	25.95	25.76	25.88	78706
2012-03-22	25.66	25.66	25.39	25.52	147908
2012-03-23	25.56	25.73	25.45	25.73	58510
2012-03-26	25.92	26.13	25.86	26.13	113275
2012-03-27	26.13	26.16	25.99	26.01	77616
2012-03-28	25.90	25.91	25.48	25.63	175023
2012-03-29	25.36	25.59	25.16	25.57	137883
2012-03-30	25.84	25.84	25.60	25.78	59848
2012-04-02	25.70	26.15	25.68	26.06	140748
2012-04-03	26.13	26.16	25.71	25.88	97995
2012-04-04	25.48	25.49	25.27	25.42	104129
2012-04-05	25.40	25.63	25.40	25.53	85556
2012-04-09	25.19	25.29	25.10	25.20	61443
2012-04-10	25.17	25.17	24.65	24.69	347503
2012-04-11	25.10	25.11	24.85	24.89	917493
2012-04-12	25.03	25.45	25.03	25.44	248014
2012-04-13	25.32	25.32	25.03	25.08	115428
2012-04-16	25.24	25.26	24.86	24.96	147622
2012-04-17	25.15	25.26	25.00	25.20	150857
2012-04-18	25.05	25.14	24.97	25.08	93783
2012-04-19	25.15	25.22	24.88	25.01	83480
2012-04-20	25.18	25.30	25.15	25.19	64151
2012-04-23	24.80	24.80	24.51	24.76	151694
2012-04-24	24.86	24.88	24.73	24.78	171358
2012-04-25	25.04	25.04	24.85	24.97	72103
2012-04-26	24.90	25.17	24.89	25.14	344171
2012-04-27	25.15	25.23	25.02	25.17	106469
2012-04-30	25.15	25.16	25.05	25.09	90715
2012-05-01	25.07	25.45	25.07	25.27	36893
2012-05-02	25.19	25.25	25.04	25.21	126338
2012-05-03	25.19	25.22	24.92	25.04	139996
2012-05-04	24.90	24.90	24.59	24.63	120922
2012-05-07	24.61	24.77	24.57	24.75	88130
2012-05-08	24.48	24.48	24.09	24.33	161733
2012-05-09	23.92	24.12	23.75	23.99	143587
2012-05-10	24.23	24.23	24.04	24.07	67407
2012-05-11	23.83	24.10	23.78	23.83	100563
2012-05-14	23.44	23.45	23.28	23.30	133716
2012-05-15	23.30	23.37	23.00	23.07	137415
2012-05-16	22.99	23.10	22.82	22.85	295810
2012-05-17	22.88	22.88	22.46	22.46	232632
2012-05-18	22.60	22.62	22.24	22.32	209736
2012-05-21	22.46	22.83	22.42	22.79	117988
2012-05-22	22.79	22.91	22.44	22.49	87979
2012-05-23	22.32	22.40	21.93	22.39	168772
2012-05-24	22.47	22.47	22.09	22.30	104706
2012-05-25	22.20	22.31	22.12	22.18	130603
2012-05-29	22.71	22.85	22.61	22.76	137816
2012-05-30	22.36	22.39	22.22	22.29	1146708
2012-05-31	22.34	22.43	22.08	22.35	152996
2012-06-01	22.00	22.03	21.76	21.80	466481
2012-06-04	21.83	21.93	21.71	21.86	168381
2012-06-05	21.87	22.01	21.80	21.94	193762
2012-06-06	22.22	22.57	22.21	22.56	192457
2012-06-07	22.94	23.06	22.57	22.66	205866
2012-06-08	22.41	22.50	22.22	22.45	120581
2012-06-11	22.70	22.70	22.13	22.16	69313
2012-06-12	22.42	22.59	22.33	22.59	119126
2012-06-13	22.56	22.70	22.44	22.49	75321
2012-06-14	22.47	22.65	22.33	22.61	107868
2012-06-15	22.76	22.96	22.66	22.94	221128
2012-06-18	22.83	23.06	22.79	23.06	61313
2012-06-19	23.18	23.53	23.18	23.45	351554
2012-06-20	23.45	23.51	23.16	23.38	119269
2012-06-21	23.25	23.27	22.54	22.57	90595
2012-06-22	22.76	22.77	22.56	22.69	137454
2012-06-25	22.39	22.44	22.17	22.23	1358160
2012-06-26	22.41	22.50	22.25	22.44	70679
2012-06-27	22.60	22.67	22.51	22.58	87937
2012-06-28	22.42	22.49	22.23	22.49	76018
2012-06-29	23.13	23.42	23.12	23.42	167670
2012-07-02	23.38	23.56	23.26	23.56	329846
2012-07-03	23.76	24.05	23.69	24.04	175336
2012-07-05	23.84	23.95	23.68	23.81	204692
2012-07-06	23.56	23.56	23.30	23.35	583735
2012-07-09	23.29	23.29	23.11	23.25	62137
2012-07-10	23.50	23.50	22.98	23.06	95853
2012-07-11	23.18	23.29	23.05	23.16	52445
2012-07-12	22.89	22.99	22.68	22.90	99559
2012-07-13	23.03	23.25	23.03	23.22	140334
2012-07-16	23.14	23.25	23.02	23.20	96009
2012-07-17	23.38	23.48	23.10	23.48	180532
2012-07-18	23.22	23.49	23.17	23.42	76731
2012-07-19	23.54	23.66	23.46	23.59	95260
2012-07-20	23.40	23.40	23.23	23.29	81360
2012-07-23	22.77	22.84	22.50	22.79	121539
2012-07-24	22.89	22.89	22.53	22.69	72965
2012-07-25	22.80	22.90	22.66	22.76	74706
2012-07-26	23.10	23.27	22.99	23.22	56000
2012-07-27	23.46	23.92	23.44	23.84	188536
2012-07-30	23.71	23.85	23.69	23.83	379396
2012-07-31	23.85	23.96	23.69	23.70	93868
2012-08-01	23.86	23.91	23.67	23.69	90355
2012-08-02	23.43	23.65	23.34	23.49	153848
2012-08-03	24.02	24.21	23.92	24.15	111147
2012-08-06	24.20	24.42	24.20	24.30	63596
2012-08-07	24.31	24.50	24.31	24.37	168584
2012-08-08	24.27	24.51	24.26	24.39	64070
2012-08-09	24.45	24.61	24.44	24.47	78146
2012-08-10	24.34	24.61	24.31	24.59	73793
2012-08-13	24.47	24.49	24.25	24.43	109981
2012-08-14	24.51	24.61	24.35	24.40	87033
2012-08-15	24.34	24.43	24.30	24.37	67650
2012-08-16	24.40	24.59	24.31	24.50	109075
2012-08-17	24.43	24.43	24.27	24.41	177778
2012-08-20	24.24	24.42	24.22	24.41	86786
2012-08-21	24.47	24.62	24.31	24.35	70912
2012-08-22	24.27	24.46	24.17	24.41	139160
2012-08-23	24.38	24.38	24.14	24.21	69808
2012-08-24	24.17	24.33	24.02	24.22	51359
2012-08-27	24.17	24.17	24.00	24.03	115923
2012-08-28	24.00	24.04	23.95	23.98	40232
2012-08-29	23.99	24.00	23.81	23.89	79328
2012-08-30	23.77	23.77	23.56	23.61	138195
2012-08-31	23.81	23.89	23.64	23.83	57736
2012-09-04	23.83	23.84	23.64	23.74	73425
2012-09-05	23.66	23.71	23.54	23.62	88346
2012-09-06	23.84	24.15	23.84	24.13	189486
2012-09-07	24.34	24.59	24.33	24.56	149474
2012-09-10	24.48	24.55	24.30	24.33	60593
2012-09-11	24.43	24.64	24.43	24.56	53661
2012-09-12	24.69	24.72	24.55	24.60	138195
2012-09-13	24.54	25.29	24.50	25.24	186087
2012-09-14	25.42	25.80	25.42	25.60	174663
2012-09-17	25.48	25.52	25.31	25.33	87757
2012-09-18	25.36	25.43	25.25	25.36	47916
2012-09-19	25.39	25.42	25.27	25.34	72286
2012-09-20	25.09	25.23	24.97	25.20	71101
2012-09-21	25.47	25.47	25.26	25.28	86017
2012-09-24	25.20	25.29	25.11	25.26	83382
2012-09-25	25.34	25.34	24.87	24.88	226901
2012-09-26	24.84	24.84	24.64	24.78	176043
2012-09-27	25.08	25.21	24.96	25.15	132342
2012-09-28	25.10	25.14	24.95	25.04	89786
2012-10-01	25.24	25.46	25.23	25.29	141975
2012-10-02	25.45	25.45	25.22	25.33	96026
2012-10-03	25.32	25.33	25.13	25.21	280364
2012-10-04	25.28	25.44	25.21	25.44	109701
2012-10-05	25.50	25.58	25.25	25.30	232992
2012-10-08	25.04	25.16	25.00	25.13	78674
2012-10-09	25.10	25.10	24.86	24.95	96504
2012-10-10	25.01	25.04	24.81	24.86	149432
2012-10-11	25.13	25.21	25.06	25.06	46725
2012-10-12	25.10	25.21	25.00	25.02	102845
2012-10-15	25.13	25.27	25.04	25.24	224811
2012-10-16	25.36	25.50	25.36	25.45	113412
2012-10-17	25.47	25.70	25.46	25.63	100532
2012-10-18	25.51	25.68	25.50	25.59	118071
2012-10-19	25.48	25.48	25.19	25.22	125305
2012-10-22	25.41	25.54	25.30	25.45	108308
2012-10-23	25.12	25.12	24.90	25.01	117146
2012-10-24	25.21	25.25	25.01	25.03	72767
2012-10-25	25.31	25.37	25.14	25.24	324855
2012-10-26	25.08	25.16	25.00	25.06	141570
2012-10-31	25.24	25.24	25.00	25.00	161680
2012-11-01	25.25	25.43	25.24	25.37	260257
2012-11-02	25.46	25.53	25.15	25.17	145792
2012-11-05	25.24	25.38	25.19	25.30	130255
2012-11-06	25.35	25.58	25.35	25.50	98984
2012-11-07	25.27	25.32	24.99	25.13	233153
2012-11-08	25.06	25.25	24.83	24.84	330357
2012-11-09	24.86	25.10	24.80	24.92	175425
2012-11-12	25.00	25.02	24.91	24.93	231166
2012-11-13	24.63	24.82	24.56	24.66	366486
2012-11-14	24.67	24.72	24.29	24.34	1337933
2012-11-15	24.37	24.51	24.27	24.37	636545
2012-11-16	24.48	24.50	24.23	24.44	275962
2012-11-19	24.70	24.83	24.67	24.79	168850
2012-11-20	24.64	24.73	24.54	24.70	168410
2012-11-21	24.66	24.72	24.61	24.70	107214
2012-11-23	24.95	25.05	24.91	25.05	148104
2012-11-26	24.97	25.10	24.92	25.10	157136
2012-11-27	25.02	25.08	24.85	24.90	152606
2012-11-28	24.79	24.99	24.62	24.99	143714
2012-11-29	25.16	25.26	25.04	25.19	391992
2012-11-30	25.30	25.30	25.14	25.23	445961
2012-12-03	25.37	25.37	25.16	25.17	335342
2012-12-04	25.27	25.37	25.23	25.24	162211
2012-12-05	25.48	25.64	25.40	25.49	218121
2012-12-06	25.58	25.71	25.56	25.71	171494
2012-12-07	25.75	25.82	25.66	25.76	251780
2012-12-10	25.81	25.97	25.80	25.94	365736
2012-12-11	25.94	26.11	25.93	26.05	192217
2012-12-12	26.17	26.31	26.08	26.13	214542
2012-12-13	26.13	26.17	25.92	25.99	322305
2012-12-14	26.08	26.17	26.02	26.16	138298
2012-12-17	26.10	26.24	26.08	26.20	276017
2012-12-18	26.25	26.46	26.13	26.45	469466
2012-12-19	26.45	26.54	26.42	26.45	324969
2012-12-20	26.45	26.63	26.40	26.61	274772
2012-12-21	26.18	26.34	26.15	26.28	394000
2012-12-24	25.77	25.77	25.64	25.72	111896
2012-12-26	25.85	25.96	25.82	25.84	297756
2012-12-27	25.90	26.04	25.76	25.97	148836
2012-12-28	25.95	26.10	25.92	26.02	377145
2012-12-31	26.10	26.43	26.02	26.37	460422
2013-01-02	26.69	26.90	26.65	26.86	2387113
2013-01-03	26.78	26.94	26.67	26.79	533832
2013-01-04	26.69	26.81	26.62	26.76	516509
2013-01-07	26.67	26.69	26.61	26.69	502389
2013-01-08	26.56	26.57	26.35	26.46	1819927
2013-01-09	26.48	26.65	26.48	26.60	338954
2013-01-10	26.65	26.79	26.57	26.77	501794
2013-01-11	26.56	26.61	26.48	26.57	324493
2013-01-14	26.68	26.73	26.53	26.67	440617
2013-01-15	26.53	26.57	26.47	26.57	254593
2013-01-16	26.40	26.56	26.37	26.51	184874
2013-01-17	26.69	26.74	26.60	26.70	164630
2013-01-18	26.73	26.80	26.65	26.78	240421
2013-01-22	26.69	26.75	26.64	26.72	310512
2013-01-23	26.69	26.70	26.59	26.60	297216
2013-01-24	26.60	26.71	26.52	26.57	231535
2013-01-25	26.63	26.65	26.46	26.62	261762
2013-01-28	26.55	26.62	26.37	26.43	270770
2013-01-29	26.51	26.75	26.51	26.70	190905
2013-01-30	26.56	26.61	26.50	26.54	199158
2013-01-31	26.58	26.60	26.45	26.47	762441
2013-02-01	26.65	26.83	26.65	26.73	352202
2013-02-04	26.59	26.59	26.35	26.41	359122
2013-02-05	26.56	26.61	26.46	26.46	207254
2013-02-06	26.38	26.41	26.28	26.41	314763
2013-02-07	26.38	26.38	26.10	26.24	332348
2013-02-08	26.25	26.41	26.20	26.39	345129
2013-02-11	26.35	26.37	26.25	26.35	246855
2013-02-12	26.33	26.47	26.27	26.41	175219
2013-02-13	26.44	26.56	26.43	26.48	237329
2013-02-14	26.28	26.45	26.25	26.38	445358
2013-02-15	26.43	26.43	26.32	26.35	194088
2013-02-19	26.36	26.46	26.34	26.41	317268
2013-02-20	26.39	26.43	26.06	26.08	240168
2013-02-21	25.91	25.91	25.68	25.79	369935
2013-02-22	25.86	25.96	25.80	25.96	113105
2013-02-25	26.17	26.17	25.59	25.62	314786
2013-02-26	25.67	25.78	25.56	25.77	303375
2013-02-27	25.77	26.05	25.68	26.00	241684
2013-02-28	25.93	26.08	25.90	25.90	252332
2013-03-01	25.87	25.98	25.73	25.95	260732
2013-03-04	25.69	25.74	25.59	25.74	258068
2013-03-05	25.89	26.06	25.89	25.97	234769
2013-03-06	26.09	26.16	26.03	26.13	150490
2013-03-07	26.20	26.28	26.13	26.26	736635
2013-03-08	26.44	26.53	26.34	26.52	287915
2013-03-11	26.40	26.41	26.29	26.37	159161
2013-03-12	26.32	26.32	26.08	26.15	243603
2013-03-13	26.07	26.07	25.80	25.81	1102846
2013-03-14	25.85	26.00	25.85	25.95	151035
2013-03-15	25.89	25.89	25.70	25.71	427468
2013-03-18	25.50	25.57	25.33	25.46	222191
2013-03-19	25.45	25.46	25.06	25.19	386761
2013-03-20	25.49	25.49	25.36	25.38	1545121
2013-03-21	25.30	25.30	25.11	25.12	506553
2013-03-22	25.18	25.19	25.10	25.19	121801
2013-03-25	25.32	25.33	25.01	25.10	240094
2013-03-26	25.21	25.40	25.21	25.36	158006
2013-03-27	25.27	25.49	25.17	25.48	180286
2013-03-28	25.43	25.55	25.38	25.55	240533
2013-04-01	25.55	25.56	25.29	25.32	174033
2013-04-02	25.49	25.50	25.36	25.41	154316
2013-04-03	25.30	25.33	25.00	25.03	215784
2013-04-04	25.12	25.13	24.94	25.07	182859
2013-04-05	24.78	25.12	24.55	25.07	210385
2013-04-08	25.00	25.09	24.92	25.08	334676
2013-04-09	25.10	25.43	25.05	25.32	203438
2013-04-10	25.41	25.69	25.41	25.58	171914
2013-04-11	25.57	25.65	25.50	25.60	206861
2013-04-12	25.27	25.41	25.14	25.31	350465
2013-04-15	25.09	25.11	24.60	24.63	333047
2013-04-16	25.04	25.17	24.94	25.16	216285
2013-04-17	24.97	24.97	24.62	24.70	338352
2013-04-18	24.88	24.95	24.60	24.66	1267451
2013-04-19	25.03	25.10	24.95	25.06	80008
2013-04-22	25.13	25.14	24.94	25.10	292270
2013-04-23	25.09	25.25	25.03	25.22	122972
2013-04-24	25.25	25.42	25.25	25.37	80855
2013-04-25	25.40	25.63	25.37	25.52	342405
2013-04-26	25.44	25.47	25.28	25.36	146717
2013-04-29	25.53	25.65	25.52	25.59	150516
2013-04-30	25.68	25.97	25.59	25.94	338540
2013-05-01	25.91	25.91	25.57	25.65	189758
2013-05-02	25.78	25.90	25.75	25.88	180547
2013-05-03	26.02	26.24	26.00	26.13	510844
2013-05-06	26.11	26.17	26.06	26.14	213903
2013-05-07	26.27	26.44	26.23	26.36	315739
2013-05-08	26.51	26.64	26.50	26.63	238202
2013-05-09	26.56	26.65	26.34	26.41	160777
2013-05-10	26.36	26.39	26.21	26.33	324696
2013-05-13	26.24	26.24	26.11	26.18	315221
2013-05-14	26.18	26.33	26.18	26.25	237859
2013-05-15	26.16	26.23	26.05	26.16	1327942
2013-05-16	26.12	26.23	26.03	26.04	172582
2013-05-17	26.15	26.17	25.99	26.07	511951
2013-05-20	26.08	26.15	26.01	26.15	194295
2013-05-21	26.09	26.20	25.97	26.14	157904
2013-05-22	26.18	26.37	25.78	25.82	329654
2013-05-23	25.55	25.69	25.36	25.65	243581
2013-05-24	25.55	25.55	25.36	25.50	146378
2013-05-28	25.81	25.81	25.55	25.59	372133
2013-05-29	25.43	25.44	25.21	25.27	206580
2013-05-30	25.19	25.34	25.13	25.22	174184
2013-05-31	25.00	25.00	24.69	24.70	448420
2013-06-03	24.74	24.88	24.61	24.87	869154
2013-06-04	24.92	24.93	24.60	24.70	218850
2013-06-05	24.67	24.67	24.25	24.28	172189
2013-06-06	24.24	24.43	24.07	24.43	155667
2013-06-07	24.33	24.48	24.22	24.35	150595
2013-06-10	24.18	24.19	23.97	24.01	304739
2013-06-11	23.57	23.74	23.50	23.61	182706
2013-06-12	23.69	23.77	23.32	23.38	307442
2013-06-13	23.38	23.85	23.34	23.85	241786
2013-06-14	23.86	23.86	23.50	23.56	217853
2013-06-17	23.86	23.90	23.62	23.76	196073
2013-06-18	23.71	23.78	23.63	23.78	248417
2013-06-19	23.65	23.70	23.11	23.13	286264
2013-06-20	22.65	22.67	21.90	22.14	906751
2013-06-21	22.42	22.56	22.08	22.46	501088
2013-06-24	22.01	22.25	21.72	21.97	538003
2013-06-25	22.31	22.51	22.15	22.46	299606
2013-06-26	22.60	22.94	22.58	22.89	242940
2013-06-27	22.97	23.29	22.94	23.22	278392
2013-06-28	23.03	23.42	23.02	23.35	195784
2013-07-01	23.57	23.65	23.43	23.49	142229
2013-07-02	23.44	23.56	23.01	23.16	223356
2013-07-03	22.92	23.13	22.81	22.99	128474
2013-07-05	23.00	23.03	22.67	22.87	142555
2013-07-08	22.92	23.00	22.80	22.84	212570
2013-07-09	23.00	23.11	22.96	23.10	141419
2013-07-10	23.06	23.18	22.93	23.00	648849
2013-07-11	23.67	23.87	23.55	23.82	315411
2013-07-12	23.72	23.85	23.62	23.67	251104
2013-07-15	23.81	24.07	23.81	23.99	289922
2013-07-16	24.08	24.08	23.85	24.03	120075
2013-07-17	24.17	24.27	24.15	24.25	171574
2013-07-18	24.11	24.21	23.97	24.03	212742
2013-07-19	24.00	24.14	23.89	23.91	466891
2013-07-22	23.99	24.17	23.89	24.16	210977
2013-07-23	24.30	24.47	24.30	24.35	327182
2013-07-24	24.34	24.43	24.00	24.13	325047
2013-07-25	24.08	24.30	24.02	24.29	106472
2013-07-26	24.15	24.22	23.95	24.21	1009421
2013-07-29	23.95	24.01	23.86	23.86	379603
2013-07-30	23.90	23.96	23.74	23.80	170930
2013-07-31	23.68	23.92	23.58	23.69	169892
2013-08-01	23.91	24.16	23.85	24.10	212357
2013-08-02	23.98	24.19	23.98	24.10	199285
2013-08-05	24.01	24.01	23.84	23.90	213585
2013-08-06	23.80	23.83	23.50	23.61	326532
2013-08-07	23.47	23.51	23.35	23.39	139301
2013-08-08	23.62	23.90	23.48	23.83	190930
2013-08-09	23.83	24.03	23.83	23.97	119892
2013-08-12	24.02	24.20	24.02	24.13	390149
2013-08-13	24.24	24.31	24.15	24.24	167849
2013-08-14	24.31	24.39	24.30	24.31	135588
2013-08-15	24.07	24.11	23.87	24.06	272697
2013-08-16	24.01	24.08	23.62	23.65	977117
2013-08-19	23.63	23.63	23.28	23.28	205047
2013-08-20	23.18	23.39	23.10	23.31	157551
2013-08-21	23.03	23.05	22.72	22.83	338920
2013-08-22	23.03	23.24	23.03	23.16	197864
2013-08-23	23.31	23.45	23.17	23.38	239034
2013-08-26	23.43	23.44	23.14	23.14	202715
2013-08-27	22.65	22.78	22.57	22.62	275363
2013-08-28	22.56	22.75	22.41	22.43	936260
2013-08-29	22.73	22.87	22.43	22.46	648486
2013-08-30	22.82	22.84	22.50	22.67	219932
2013-09-03	22.90	23.07	22.74	22.84	373946
2013-09-04	22.96	23.16	22.84	23.16	157104
2013-09-05	23.18	23.57	23.14	23.52	569999
2013-09-06	23.75	23.97	23.61	23.90	548670
2013-09-09	24.04	24.61	24.04	24.60	324101
2013-09-10	24.77	24.80	24.65	24.77	338764
2013-09-11	24.74	24.85	24.64	24.80	161532
2013-09-12	24.73	24.82	24.52	24.54	299202
2013-09-13	24.54	24.79	24.52	24.75	783171
2013-09-16	25.01	25.23	24.93	24.99	324696
2013-09-17	25.00	25.04	24.94	25.02	140250
2013-09-18	24.98	25.98	24.84	25.98	294708
2013-09-19	25.93	25.95	25.70	25.86	262775
2013-09-20	25.73	25.73	25.27	25.32	231832
2013-09-23	25.38	25.44	25.28	25.37	198917
2013-09-24	25.28	25.32	25.08	25.20	155576
2013-09-25	25.25	25.25	25.01	25.08	131421
2013-09-26	25.12	25.22	25.00	25.13	158776
2013-09-27	24.92	24.95	24.77	24.82	203220
2013-09-30	24.50	24.67	24.42	24.59	332302
2013-10-01	24.79	25.02	24.77	24.99	140939
2013-10-02	24.94	25.13	24.84	25.12	177541
2013-10-03	25.20	25.28	24.87	25.04	143899
2013-10-04	25.09	25.43	25.09	25.39	210079
2013-10-07	25.11	25.28	25.05	25.13	181967
2013-10-08	25.32	25.32	24.80	24.81	591934
2013-10-09	25.07	25.14	24.86	25.03	149274
2013-10-10	25.33	25.63	25.33	25.62	208702
2013-10-11	25.55	25.67	25.48	25.62	1055073
2013-10-14	25.34	25.83	25.31	25.81	133491
2013-10-15	25.75	25.78	25.48	25.54	154019
2013-10-16	25.71	25.84	25.64	25.76	130262
2013-10-17	25.71	25.93	25.70	25.91	169076
2013-10-18	26.04	26.07	25.94	25.97	175501
2013-10-21	26.02	26.10	25.87	25.91	556131
2013-10-22	26.09	26.26	26.05	26.16	231263
2013-10-23	25.83	25.83	25.62	25.63	225514
2013-10-24	25.74	25.74	25.51	25.57	252240
2013-10-25	25.58	25.70	25.53	25.67	160393
2013-10-28	25.67	25.79	25.66	25.76	279065
2013-10-29	25.87	25.90	25.81	25.87	159414
2013-10-30	25.97	25.97	25.64	25.76	492020
2013-10-31	25.89	25.89	25.56	25.56	153419
2013-11-01	25.61	25.66	25.41	25.53	279925
2013-11-04	25.67	25.69	25.60	25.68	169494
2013-11-05	25.43	25.43	25.23	25.24	141248
2013-11-06	25.50	25.50	25.26	25.32	483748
2013-11-07	25.38	25.38	24.84	24.86	270266
2013-11-08	24.77	24.84	24.60	24.84	218902
2013-11-11	24.85	24.86	24.64	24.72	184248
2013-11-12	24.63	24.67	24.41	24.54	211325
2013-11-13	24.36	24.65	24.28	24.63	154916
2013-11-14	24.57	25.00	24.56	24.98	139564
2013-11-15	25.04	25.48	25.04	25.46	233016
2013-11-18	25.76	25.89	25.59	25.61	299910
2013-11-19	25.65	25.70	25.40	25.41	354572
2013-11-20	25.45	25.49	25.06	25.13	307793
2013-11-21	25.13	25.14	25.00	25.10	208699
2013-11-22	25.21	25.32	25.09	25.29	164230
2013-11-25	25.30	25.30	24.95	24.98	479226
2013-11-26	24.95	25.00	24.82	24.96	146443
2013-11-27	25.03	25.12	24.94	25.12	161868
2013-11-29	25.25	25.38	25.24	25.34	175700
2013-12-02	25.32	25.32	24.87	24.88	289891
2013-12-03	24.88	24.95	24.63	24.80	440232
2013-12-04	24.68	24.82	24.54	24.75	200143
2013-12-05	24.73	24.85	24.65	24.66	135930
2013-12-06	25.02	25.27	25.01	25.22	830826
2013-12-09	25.31	25.39	25.24	25.24	211604
2013-12-10	25.22	25.28	25.17	25.25	171204
2013-12-11	25.14	25.14	24.69	24.76	262050
2013-12-12	24.68	24.68	24.46	24.54	261774
2013-12-13	24.64	24.65	24.51	24.63	138032
2013-12-16	24.70	24.89	24.70	24.74	260824
2013-12-17	24.71	24.71	24.56	24.59	289977
2013-12-18	24.62	25.22	24.40	25.01	557967
2013-12-19	24.62	24.69	24.41	24.62	572368
2013-12-20	24.63	24.73	24.35	24.37	1532720
2013-12-23	24.00	24.14	23.82	24.04	729972
2013-12-24	24.10	24.21	24.10	24.20	219617
2013-12-26	24.10	24.12	24.03	24.06	504326
2013-12-27	24.19	24.32	24.16	24.32	508096
2013-12-30	24.36	24.45	24.33	24.39	601055
2013-12-31	24.46	24.67	24.41	24.60	689621
2014-01-02	24.30	24.30	23.79	23.79	494669
2014-01-03	23.94	23.94	23.68	23.76	311822
2014-01-06	23.73	23.75	23.54	23.55	302668
2014-01-07	23.67	23.74	23.56	23.65	174685
2014-01-08	23.68	23.72	23.52	23.58	296266
2014-01-09	23.57	23.57	23.31	23.44	520136
2014-01-10	23.58	23.86	23.58	23.81	193073
2014-01-13	23.88	23.88	23.52	23.58	266039
2014-01-14	23.76	23.88	23.61	23.85	259933
2014-01-15	23.88	23.90	23.80	23.85	187674
2014-01-16	23.85	23.90	23.68	23.76	292296
2014-01-17	23.76	23.76	23.57	23.62	288142
2014-01-21	23.72	23.75	23.46	23.59	277156
2014-01-22	23.71	23.88	23.63	23.87	512914
2014-01-23	23.69	23.69	23.22	23.36	329574
2014-01-24	23.10	23.16	22.60	22.61	734959
2014-01-27	22.64	22.64	22.27	22.35	983282
2014-01-28	22.51	22.62	22.46	22.55	283069
2014-01-29	22.39	22.43	22.10	22.16	339893
2014-01-30	22.48	22.52	22.31	22.40	203684
2014-01-31	22.22	22.50	22.07	22.41	327412
2014-02-03	22.36	22.36	21.76	21.82	537409
2014-02-04	22.09	22.33	22.09	22.28	485897
2014-02-05	22.15	22.29	22.00	22.18	239551
2014-02-06	22.27	22.61	22.27	22.55	297756
2014-02-07	22.72	22.79	22.57	22.68	206126
2014-02-10	22.65	22.65	22.38	22.49	203213
2014-02-11	22.68	23.02	22.66	22.97	337637
2014-02-12	23.05	23.19	22.88	22.98	230246
2014-02-13	22.66	22.99	22.60	22.97	278690
2014-02-14	23.04	23.38	23.04	23.35	952198
2014-02-18	23.38	23.41	23.20	23.21	656535
2014-02-19	23.19	23.31	23.04	23.12	246694
2014-02-20	23.12	23.27	23.00	23.24	269533
2014-02-21	23.25	23.44	23.21	23.38	181620
2014-02-24	23.34	23.55	23.33	23.39	215949
2014-02-25	23.37	23.37	23.05	23.10	315919
2014-02-26	23.20	23.23	23.00	23.05	181925
2014-02-27	23.17	23.50	23.17	23.46	250688
2014-02-28	23.43	23.53	23.15	23.19	966064
2014-03-03	22.98	22.99	22.74	22.90	384885
2014-03-04	23.33	23.36	23.18	23.28	207264
2014-03-05	23.30	23.33	23.16	23.29	251919
2014-03-06	23.44	23.71	23.44	23.63	227904
2014-03-07	23.54	23.54	23.25	23.37	389009
2014-03-10	23.26	23.26	23.05	23.21	183389
2014-03-11	23.25	23.29	22.90	22.94	229271
2014-03-12	22.90	23.03	22.80	23.03	117567
2014-03-13	23.07	23.09	22.60	22.71	292591
2014-03-14	22.78	22.90	22.75	22.83	220083
2014-03-17	22.98	23.09	22.98	23.05	344692
2014-03-18	23.11	23.39	23.11	23.35	157094
2014-03-19	23.21	23.33	22.88	22.97	192623
2014-03-20	22.88	23.12	22.78	23.06	123135
2014-03-21	23.23	23.40	23.11	23.12	211407
2014-03-24	23.38	23.44	23.20	23.37	176242
2014-03-25	23.63	23.74	23.57	23.70	171013
2014-03-26	23.77	23.91	23.66	23.67	310037
2014-03-27	23.72	24.00	23.72	23.97	169772
2014-03-28	24.12	24.31	24.04	24.18	295168
2014-03-31	24.31	24.48	24.31	24.33	557702
2014-04-01	24.51	24.61	24.48	24.56	567260
2014-04-02	24.51	24.71	24.51	24.67	296747
2014-04-03	24.57	24.60	24.32	24.51	171955
2014-04-04	24.79	24.91	24.42	24.44	183031
2014-04-07	24.52	24.64	24.44	24.59	182637
2014-04-08	24.82	25.00	24.75	24.79	218707
2014-04-09	24.92	25.06	24.66	24.98	2965637
2014-04-10	25.05	25.09	24.72	24.76	365152
2014-04-11	24.65	24.77	24.56	24.75	276584
2014-04-14	24.84	24.84	24.62	24.73	181534
2014-04-15	24.58	24.59	24.08	24.38	293484
2014-04-16	24.50	24.66	24.44	24.60	248701
2014-04-17	24.64	24.96	24.60	24.89	224634
2014-04-21	24.80	24.87	24.68	24.79	245894
2014-04-22	24.78	24.80	24.70	24.70	575591
2014-04-23	24.62	24.62	24.40	24.56	252547
2014-04-24	24.67	24.67	24.36	24.58	142178
2014-04-25	24.38	24.38	24.15	24.33	183069
2014-04-28	24.36	24.47	24.20	24.42	167754
2014-04-29	24.57	24.70	24.56	24.57	249019
2014-04-30	24.45	24.55	24.31	24.52	183145
2014-05-01	24.46	24.62	24.39	24.57	337876
2014-05-02	24.59	24.77	24.52	24.70	227750
2014-05-05	24.53	24.62	24.45	24.47	548518
2014-05-06	24.57	24.78	24.55	24.67	166157
2014-05-07	24.68	24.83	24.56	24.83	159500
2014-05-08	24.87	24.97	24.77	24.80	115988
2014-05-09	24.81	24.89	24.68	24.76	411747
2014-05-12	25.06	25.15	24.98	25.11	188757
2014-05-13	25.22	25.32	25.15	25.22	358162
2014-05-14	25.30	25.47	25.30	25.41	171065
2014-05-15	25.38	25.38	25.08	25.17	212312
2014-05-16	25.32	25.59	25.31	25.53	1489921
2014-05-19	25.52	25.55	25.47	25.51	261897
2014-05-20	25.41	25.46	25.23	25.29	203349
2014-05-21	25.40	25.48	25.39	25.41	158827
2014-05-22	25.62	25.64	25.55	25.62	164734
2014-05-23	25.62	25.73	25.62	25.66	188256
2014-05-27	25.61	25.61	25.41	25.47	252339
2014-05-28	25.59	25.59	25.44	25.52	500476
2014-05-29	25.61	25.65	25.55	25.61	254059
2014-05-30	25.55	25.58	25.11	25.13	1648261
2014-06-02	25.33	25.43	25.30	25.38	583694
2014-06-03	25.35	25.57	25.35	25.51	220985
2014-06-04	25.44	25.44	25.30	25.36	284452
2014-06-05	25.55	25.66	25.50	25.61	204042
2014-06-06	25.80	25.94	25.74	25.88	197577
2014-06-09	25.92	26.04	25.90	26.01	252110
2014-06-10	26.06	26.13	25.99	26.13	221440
2014-06-11	26.03	26.08	26.00	26.03	891584
2014-06-12	26.10	26.13	25.89	25.93	361997
2014-06-13	25.94	26.02	25.88	26.02	123904
2014-06-16	25.94	25.94	25.80	25.86	207042
2014-06-17	25.81	25.87	25.77	25.85	194952
2014-06-18	25.84	26.13	25.77	26.13	225644
2014-06-19	26.11	26.11	25.97	26.04	172200
2014-06-20	26.00	26.04	25.94	26.03	229950
2014-06-23	26.03	26.03	25.88	25.97	288343
2014-06-24	26.03	26.14	25.88	25.93	367320
2014-06-25	25.99	26.03	25.92	26.02	183634
2014-06-26	26.05	26.05	25.94	26.02	147649
2014-06-27	26.03	26.10	25.96	26.09	237973
2014-06-30	26.10	26.13	26.01	26.03	149133
2014-07-01	26.22	26.28	26.16	26.27	1170894
2014-07-02	26.30	26.40	26.28	26.39	323202
2014-07-03	26.39	26.58	26.34	26.56	218030
2014-07-07	26.56	26.62	26.54	26.61	337364
2014-07-08	26.68	26.68	26.48	26.52	262635
2014-07-09	26.50	26.67	26.49	26.65	156490
2014-07-10	26.30	26.56	26.25	26.55	223938
2014-07-11	26.55	26.61	26.45	26.59	265217
2014-07-14	26.67	26.79	26.66	26.79	276012
2014-07-15	26.81	26.82	26.65	26.77	302334
2014-07-16	26.81	26.90	26.80	26.82	169957
2014-07-17	26.64	26.67	26.30	26.35	312541
2014-07-18	26.61	26.77	26.61	26.74	194069
2014-07-21	26.70	26.88	26.62	26.84	104903
2014-07-22	27.00	27.13	26.99	27.11	140489
2014-07-23	27.15	27.17	27.08	27.14	179037
2014-07-24	27.22	27.29	27.18	27.24	184161
2014-07-25	27.20	27.20	27.05	27.14	161002
2014-07-28	27.21	27.30	27.09	27.30	216762
2014-07-29	27.29	27.30	27.05	27.05	153866
2014-07-30	27.12	27.16	26.80	26.93	141740
2014-07-31	26.69	26.69	26.36	26.44	520977
2014-08-01	26.47	26.62	26.34	26.54	598486
2014-08-04	26.74	26.82	26.57	26.80	359572
2014-08-05	26.64	26.64	26.38	26.45	231558
2014-08-06	26.32	26.48	26.29	26.38	263373
2014-08-07	26.41	26.49	26.14	26.18	226877
2014-08-08	26.30	26.50	26.25	26.47	146820
2014-08-11	26.64	26.82	26.64	26.82	240524
2014-08-12	26.80	26.83	26.72	26.82	175019
2014-08-13	26.99	27.08	26.90	26.93	356999
2014-08-14	27.02	27.02	26.94	27.00	147466
2014-08-15	27.10	27.10	26.80	26.96	270116
2014-08-18	27.14	27.22	27.04	27.22	212371
2014-08-19	27.28	27.35	27.25	27.35	206640
2014-08-20	27.27	27.40	27.25	27.36	201116
2014-08-21	27.35	27.38	27.28	27.31	137973
2014-08-22	27.35	27.35	27.15	27.23	163929
2014-08-25	27.33	27.43	27.29	27.41	192307
2014-08-26	27.50	27.56	27.45	27.55	162616
2014-08-27	27.66	27.72	27.58	27.72	303367
2014-08-28	27.41	27.47	27.35	27.44	194914
2014-08-29	27.50	27.51	27.37	27.44	191858
2014-09-02	27.51	27.57	27.37	27.56	1452953
2014-09-03	28.00	28.10	27.90	27.99	547740
2014-09-04	28.02	28.05	27.77	27.84	349009
2014-09-05	27.87	28.05	27.81	28.03	180434
2014-09-08	28.03	28.04	27.73	27.80	159933
2014-09-09	27.64	27.64	27.37	27.45	242361
2014-09-10	27.23	27.36	27.15	27.34	196399
2014-09-11	27.19	27.21	27.15	27.17	103469
2014-09-12	27.01	27.01	26.77	26.85	226702
2014-09-15	26.74	26.78	26.59	26.68	273491
2014-09-16	26.67	27.15	26.67	26.98	142826
2014-09-17	27.00	27.00	26.75	26.76	149811
2014-09-18	26.84	26.91	26.75	26.86	220855
2014-09-19	26.92	26.93	26.56	26.65	317491
2014-09-22	26.51	26.51	26.12	26.23	465686
2014-09-23	26.19	26.25	26.00	26.03	349331
2014-09-24	26.16	26.43	26.09	26.35	158444
2014-09-25	26.04	26.04	25.75	25.79	251625
2014-09-26	25.84	26.03	25.81	25.93	358923
2014-09-29	25.44	25.45	25.27	25.34	1052932
2014-09-30	25.33	25.44	25.20	25.40	657495
2014-10-01	25.31	25.32	24.84	24.84	1164530
2014-10-02	24.97	25.09	24.67	24.98	1661936
2014-10-03	25.11	25.32	25.06	25.27	178226
2014-10-06	25.82	25.85	25.65	25.71	169542
2014-10-07	25.72	25.72	25.45	25.45	294261
2014-10-08	25.51	25.86	25.24	25.81	268563
2014-10-09	25.78	25.84	25.42	25.44	783555
2014-10-10	25.23	25.35	24.91	24.92	323853
2014-10-13	25.28	25.51	25.12	25.15	319709
2014-10-14	25.22	25.44	25.11	25.29	164813
2014-10-15	24.96	25.09	24.44	25.00	446980
2014-10-16	24.42	24.97	24.41	24.76	241446
2014-10-17	25.05	25.20	24.93	25.04	270106
2014-10-20	24.98	25.09	24.97	25.07	234100
2014-10-21	25.04	25.27	25.03	25.16	228365
2014-10-22	25.17	25.19	24.93	24.99	357471
2014-10-23	25.01	25.12	24.98	24.98	167753
2014-10-24	25.00	25.26	25.00	25.18	174413
2014-10-27	24.78	24.95	24.70	24.95	227111
2014-10-28	25.21	25.49	25.20	25.45	342823
2014-10-29	25.58	25.69	25.31	25.44	497082
2014-10-30	25.53	25.81	25.53	25.74	201655
2014-10-31	25.86	25.99	25.81	25.93	263145
2014-11-03	25.90	25.92	25.73	25.74	283426
2014-11-04	25.76	25.83	25.65	25.83	214643
2014-11-05	25.69	25.69	25.54	25.66	168575
2014-11-06	25.56	25.56	25.30	25.30	152896
2014-11-07	25.31	25.45	25.31	25.45	141252
2014-11-10	25.65	25.65	25.45	25.47	139388
2014-11-11	25.49	25.53	25.40	25.52	132319
2014-11-12	25.50	25.58	25.43	25.47	122916
2014-11-13	25.53	25.55	25.50	25.53	27846
2014-11-14	25.40	25.60	25.37	25.60	159111
2014-11-17	25.35	25.37	25.26	25.29	510484
2014-11-18	25.27	25.42	25.27	25.39	390363
2014-11-19	25.41	25.50	25.27	25.45	180026
2014-11-20	25.43	25.52	25.37	25.42	183088
2014-11-21	25.96	26.21	25.96	26.20	251526
2014-11-24	26.16	26.16	25.97	26.02	237066
2014-11-25	26.04	26.10	25.84	25.85	282439
2014-11-26	26.08	26.15	26.01	26.14	187698
2014-11-28	25.90	25.90	25.68	25.70	153326
2014-12-01	25.38	25.42	25.19	25.21	375447
2014-12-02	25.31	25.31	25.15	25.17	1056426
2014-12-03	25.19	25.32	25.19	25.25	315205
2014-12-04	25.31	25.31	25.19	25.24	234530
2014-12-05	25.16	25.25	25.07	25.19	188173
2014-12-08	25.09	25.09	24.73	24.80	608305
2014-12-09	24.50	24.50	24.36	24.48	505884
2014-12-10	24.47	24.48	24.12	24.19	489856
2014-12-11	24.10	24.17	23.91	23.93	565826
2014-12-12	23.85	23.88	23.59	23.60	572999
2014-12-15	23.54	23.59	23.02	23.16	700746
2014-12-16	22.92	23.32	22.70	23.00	1267096
2014-12-17	23.11	23.84	23.09	23.64	1167945
2014-12-18	24.11	24.17	23.85	23.99	2881655
2014-12-19	24.07	24.29	24.00	24.21	1221495
2014-12-22	23.79	23.88	23.68	23.80	1011309
2014-12-23	23.70	23.75	23.56	23.72	974469
2014-12-24	23.66	23.76	23.65	23.75	309026
2014-12-26	23.98	24.07	23.96	23.97	479846
2014-12-29	23.93	24.02	23.86	23.86	729961
2014-12-30	23.86	24.00	23.84	23.93	1513873
2014-12-31	24.04	24.04	23.87	23.90	543524
2015-01-02	23.88	23.95	23.62	23.72	574296
2015-01-05	23.63	23.63	23.29	23.33	624484
2015-01-06	23.28	23.38	23.09	23.22	422229
2015-01-07	23.55	23.73	23.53	23.67	295383
2015-01-08	24.01	24.16	23.99	24.10	308333
2015-01-09	24.13	24.13	23.89	24.00	214297
2015-01-12	23.95	23.95	23.74	23.81	329745
2015-01-13	24.11	24.18	23.77	23.93	278152
2015-01-14	23.79	23.92	23.70	23.89	254516
2015-01-15	24.23	24.27	23.95	23.98	237796
2015-01-16	23.98	24.22	23.91	24.15	231930
2015-01-20	24.13	24.13	24.00	24.06	997081
2015-01-21	24.28	24.58	24.25	24.56	252058
2015-01-22	24.73	25.07	24.64	25.05	844339
2015-01-23	25.00	25.00	24.82	24.83	558025
2015-01-26	24.73	24.97	24.72	24.88	446871
2015-01-27	24.69	24.83	24.56	24.77	625711
2015-01-28	24.78	24.78	24.40	24.43	608237
2015-01-29	24.47	24.54	24.29	24.51	353884
2015-01-30	24.11	24.17	23.87	23.90	305020
2015-02-02	24.11	24.36	24.09	24.32	1416447
2015-02-03	24.50	24.71	24.49	24.68	384679
2015-02-04	24.65	24.76	24.51	24.52	423938
2015-02-05	24.52	24.73	24.51	24.73	387199
2015-02-06	24.45	24.49	24.26	24.35	254912
2015-02-09	24.27	24.35	24.24	24.31	314227
2015-02-10	24.31	24.33	24.18	24.29	306973
2015-02-11	24.08	24.23	24.00	24.17	257040
2015-02-12	24.44	24.68	24.44	24.67	245020
2015-02-13	24.75	24.91	24.75	24.91	287626
2015-02-17	24.87	24.89	24.69	24.85	337665
2015-02-18	24.82	24.90	24.71	24.86	726210
2015-02-19	24.75	24.90	24.66	24.80	282580
2015-02-20	24.70	24.91	24.65	24.88	298313
2015-02-23	24.79	24.79	24.65	24.66	328912
2015-02-24	24.89	25.06	24.71	25.04	546358
2015-02-25	24.97	24.99	24.89	24.95	436118
2015-02-26	25.00	25.00	24.88	24.88	361190
2015-02-27	24.94	25.06	24.89	24.91	403051
2015-03-02	24.89	24.89	24.79	24.89	562204
2015-03-03	24.78	24.78	24.65	24.67	276207
2015-03-04	24.59	24.59	24.27	24.42	468399
2015-03-05	24.44	24.45	24.26	24.33	320005
2015-03-06	24.15	24.15	23.90	23.95	390541
2015-03-09	23.91	24.02	23.86	23.87	317408
2015-03-10	23.56	23.56	23.38	23.39	510799
2015-03-11	23.46	23.58	23.43	23.55	634165
2015-03-12	23.78	23.84	23.64	23.68	366646
2015-03-13	23.51	23.51	23.30	23.41	506665
2015-03-16	23.61	23.69	23.56	23.67	405547
2015-03-17	23.62	23.84	23.56	23.82	477585
2015-03-18	23.80	24.46	23.74	24.38	441855
2015-03-19	24.17	24.17	23.93	24.01	349042
2015-03-20	24.25	24.35	24.17	24.27	411038
2015-03-23	24.35	24.43	24.30	24.39	342434
2015-03-24	24.47	24.50	24.41	24.47	330443
2015-03-25	24.36	24.49	24.08	24.09	372236
2015-03-26	24.06	24.06	23.84	23.92	366940
2015-03-27	23.98	24.02	23.91	23.97	317457
2015-03-30	24.23	24.48	24.23	24.44	304338
2015-03-31	24.31	24.47	24.27	24.36	440507
2015-04-01	24.58	24.75	24.55	24.73	381171
2015-04-02	24.92	25.13	24.90	25.08	389764
2015-04-06	25.29	25.54	25.29	25.40	439304
2015-04-07	25.40	25.46	25.33	25.33	422913
2015-04-08	25.87	25.97	25.76	25.87	399828
2015-04-09	26.00	26.21	26.00	26.21	683334
2015-04-10	26.10	26.16	26.03	26.15	321226
2015-04-13	26.26	26.38	26.02	26.06	381139
2015-04-14	26.05	26.15	25.92	26.09	404570
2015-04-15	26.11	26.25	26.01	26.25	336969
2015-04-16	26.31	26.56	26.27	26.45	351548
2015-04-17	25.94	25.98	25.80	25.94	530444
2015-04-20	25.88	25.92	25.83	25.86	297236
2015-04-21	26.10	26.16	26.06	26.08	426782
2015-04-22	26.32	26.38	26.19	26.37	293842
2015-04-23	26.27	26.55	26.23	26.51	399363
2015-04-24	26.65	26.66	26.55	26.60	373369
2015-04-27	26.76	26.81	26.68	26.72	772168
2015-04-28	26.82	26.85	26.70	26.81	287998
2015-04-29	26.59	26.62	26.46	26.53	419343
2015-04-30	26.27	26.30	26.14	26.15	482125
2015-05-01	26.25	26.37	26.17	26.37	991845
2015-05-04	26.43	26.46	26.32	26.44	922114
2015-05-05	26.32	26.34	26.17	26.18	416519
2015-05-06	26.21	26.22	25.77	25.84	397553
2015-05-07	25.75	25.82	25.62	25.82	399702
2015-05-08	26.10	26.28	26.10	26.19	395901
2015-05-11	26.21	26.21	25.96	25.96	425095
2015-05-12	25.81	25.94	25.74	25.89	294593
2015-05-13	26.17	26.17	25.90	25.93	432941
2015-05-14	26.12	26.19	26.06	26.16	487116
2015-05-15	26.19	26.42	26.17	26.39	375481
2015-05-18	26.32	26.32	26.17	26.18	325661
2015-05-19	26.25	26.25	26.18	26.23	317372
2015-05-20	26.16	26.27	26.09	26.20	321000
2015-05-21	26.05	26.13	26.00	26.11	348282
2015-05-22	26.25	26.25	26.14	26.18	266777
2015-05-26	26.06	26.07	25.74	25.78	433197
2015-05-27	25.66	25.89	25.62	25.88	276840
2015-05-28	25.53	25.55	25.31	25.44	779058
2015-05-29	25.43	25.49	25.23	25.24	281201
2015-06-01	25.30	25.30	25.11	25.19	1593218
2015-06-02	25.11	25.32	25.07	25.23	515549
2015-06-03	25.15	25.18	25.07	25.10	241668
2015-06-04	24.95	24.96	24.72	24.74	261271
2015-06-05	24.48	24.68	24.45	24.62	1020862
2015-06-08	24.66	24.70	24.58	24.60	251452
2015-06-09	24.51	24.53	24.43	24.45	227588
2015-06-10	24.68	24.84	24.68	24.79	232680
2015-06-11	24.70	24.79	24.66	24.76	448900
2015-06-12	24.71	24.80	24.66	24.79	261297
2015-06-15	24.53	24.53	24.44	24.48	233589
2015-06-16	24.44	24.59	24.42	24.56	310914
2015-06-17	24.54	24.79	24.43	24.67	232894
2015-06-18	24.83	24.96	24.80	24.90	280388
2015-06-19	24.77	24.83	24.66	24.68	196309
2015-06-22	25.00	25.07	24.96	25.00	249728
2015-06-23	25.11	25.23	25.10	25.23	291748
2015-06-24	25.24	25.28	25.10	25.10	294376
2015-06-25	25.17	25.17	25.01	25.02	305949
2015-06-26	24.90	24.91	24.75	24.78	330945
2015-06-29	24.35	24.46	24.20	24.20	344688
2015-06-30	24.63	24.67	24.47	24.58	343619
2015-07-01	24.70	24.70	24.39	24.46	757468
2015-07-02	24.66	24.72	24.58	24.65	195582
2015-07-06	24.00	24.12	23.88	23.98	424913
2015-07-07	23.52	23.58	23.14	23.55	1098241
2015-07-08	22.92	23.01	22.69	22.69	638818
2015-07-09	23.34	23.46	23.14	23.14	727673
2015-07-10	23.70	23.82	23.60	23.78	306669
2015-07-13	23.95	23.99	23.86	23.99	347400
2015-07-14	23.93	24.06	23.84	24.04	334598
2015-07-15	23.89	23.92	23.75	23.76	628878
2015-07-16	24.00	24.06	23.95	24.05	210774
2015-07-17	24.15	24.15	24.01	24.03	212038
2015-07-20	23.88	23.94	23.76	23.88	327759
2015-07-21	23.96	24.01	23.88	23.88	220609
2015-07-22	23.75	23.75	23.57	23.60	279184
2015-07-23	23.56	23.61	23.40	23.44	286463
2015-07-24	23.24	23.25	22.97	23.10	301547
2015-07-27	22.59	22.67	22.48	22.54	961217
2015-07-28	22.68	22.75	22.54	22.75	517541
2015-07-29	22.80	23.01	22.74	22.97	364933
2015-07-30	22.77	22.83	22.67	22.83	311520
2015-07-31	23.00	23.08	22.89	22.96	326216
2015-08-03	22.73	22.75	22.55	22.62	622543
2015-08-04	22.76	22.84	22.60	22.68	643931
2015-08-05	22.94	22.94	22.70	22.75	259886
2015-08-06	22.63	22.63	22.50	22.56	355013
2015-08-07	22.54	22.63	22.52	22.56	281082
2015-08-10	22.65	22.98	22.65	22.97	670798
2015-08-11	22.51	22.53	22.32	22.50	686830
2015-08-12	22.14	22.15	21.99	22.14	1145777
2015-08-13	22.12	22.21	22.07	22.09	410717
2015-08-14	22.18	22.21	22.11	22.15	506469
2015-08-17	21.83	21.95	21.81	21.91	1511996
2015-08-18	21.70	21.73	21.59	21.68	638154
2015-08-19	21.52	21.59	21.25	21.43	1455415
2015-08-20	21.13	21.19	21.03	21.05	766973
2015-08-21	20.81	20.82	20.40	20.42	1085725
2015-08-24	19.05	20.00	18.37	19.48	2621999
2015-08-25	20.46	20.63	19.66	19.66	1084451
2015-08-26	20.13	20.36	19.81	20.36	771941
2015-08-27	20.70	21.18	20.70	21.18	1174336
2015-08-28	20.83	21.03	20.81	20.95	749380
2015-08-31	20.82	20.91	20.60	20.89	664278
2015-09-01	20.33	20.41	20.02	20.11	1101339
2015-09-02	20.33	20.36	20.11	20.36	647106
2015-09-03	20.39	20.66	20.37	20.43	769084
2015-09-04	20.07	20.09	19.76	19.85	644412
2015-09-08	20.33	20.46	20.25	20.43	734900
2015-09-09	20.70	20.79	20.30	20.30	651663
2015-09-10	20.26	20.65	20.26	20.53	542141
2015-09-11	20.47	20.60	20.42	20.60	369073
2015-09-14	20.60	20.63	20.45	20.62	1420814
2015-09-15	20.62	20.80	20.58	20.78	772221
2015-09-16	21.02	21.26	20.99	21.21	599283
2015-09-17	21.05	21.60	21.00	21.22	493459
2015-09-18	21.00	21.10	20.72	20.74	504877
2015-09-21	20.91	20.91	20.72	20.82	453101
2015-09-22	20.37	20.42	20.25	20.39	418027
2015-09-23	20.26	20.30	20.08	20.10	607162
2015-09-24	19.82	20.10	19.70	20.07	846024
2015-09-25	20.28	20.29	19.96	19.99	362892
2015-09-28	19.84	19.84	19.51	19.55	818251
2015-09-29	19.64	19.78	19.56	19.72	397638
2015-09-30	20.11	20.25	20.06	20.22	616289
2015-10-01	20.28	20.38	20.11	20.26	394771
2015-10-02	20.18	20.78	20.13	20.77	413514
2015-10-05	21.00	21.24	20.99	21.21	843188
2015-10-06	21.13	21.24	21.10	21.20	330824
2015-10-07	21.66	21.87	21.58	21.74	451053
2015-10-08	21.57	21.98	21.56	21.94	498116
2015-10-09	22.04	22.16	21.93	21.99	434741
2015-10-12	22.05	22.06	21.87	21.88	1022543
2015-10-13	21.60	21.79	21.50	21.50	364124
2015-10-14	21.65	21.75	21.61	21.69	401927
2015-10-15	21.96	22.14	21.85	22.14	604525
2015-10-16	22.10	22.18	22.00	22.17	243229
2015-10-19	21.98	21.98	21.84	21.90	353137
2015-10-20	21.90	21.96	21.83	21.89	375265
2015-10-21	21.81	21.82	21.61	21.63	322571
2015-10-22	21.90	22.08	21.87	22.05	541381
2015-10-23	22.21	22.23	22.10	22.18	285994
2015-10-26	22.10	22.10	21.92	21.94	415385
2015-10-27	21.80	21.80	21.67	21.73	326860
2015-10-28	21.75	21.88	21.41	21.56	403676
2015-10-29	21.34	21.38	21.28	21.30	448533
2015-10-30	21.40	21.40	21.30	21.32	329229
2015-11-02	21.46	21.67	21.41	21.65	1403267
2015-11-03	21.61	22.00	21.57	21.93	476085
2015-11-04	22.08	22.11	21.77	21.84	362846
2015-11-05	21.81	21.90	21.72	21.82	320876
2015-11-06	21.41	21.60	21.30	21.57	832231
2015-11-09	21.30	21.35	21.06	21.09	648324
2015-11-10	21.00	21.08	20.94	21.03	857500
2015-11-11	21.18	21.18	21.03	21.07	321764
2015-11-12	21.00	21.11	20.88	20.89	456027
2015-11-13	20.77	20.80	20.56	20.62	487937
2015-11-16	20.68	21.02	20.68	21.02	390072
2015-11-17	21.08	21.08	20.90	20.96	1292077
2015-11-18	20.94	21.15	20.89	21.13	1166465
2015-11-19	21.21	21.33	21.19	21.25	869201
2015-11-20	21.46	21.57	21.42	21.46	825492
2015-11-23	21.41	21.42	21.26	21.29	616713
2015-11-24	21.14	21.40	21.12	21.35	1418610
2015-11-25	21.21	21.21	21.12	21.16	547665
2015-11-27	20.90	20.90	20.75	20.75	193058
2015-11-30	20.73	20.79	20.66	20.78	579289
2015-12-01	20.84	20.91	20.81	20.90	794976
2015-12-02	20.82	20.84	20.63	20.69	618518
2015-12-03	20.81	20.83	20.57	20.64	763514
2015-12-04	20.54	20.77	20.48	20.73	564804
2015-12-07	20.58	20.63	20.37	20.44	1602236
2015-12-08	20.04	20.21	20.00	20.19	1533563
2015-12-09	20.16	20.35	20.02	20.05	1193205
2015-12-10	19.95	20.02	19.82	19.85	935249
2015-12-11	19.45	19.45	19.27	19.28	1354040
2015-12-14	19.52	19.58	19.32	19.58	1381098
2015-12-15	19.82	19.98	19.82	19.89	1637087
2015-12-16	20.00	20.31	19.90	20.24	1023469
2015-12-17	20.29	20.32	20.03	20.05	977381
2015-12-18	20.01	20.11	19.93	19.94	1231448
2015-12-21	19.64	19.69	19.43	19.56	2480466
2015-12-22	19.56	19.70	19.54	19.67	1374086
2015-12-23	19.82	19.97	19.82	19.95	1599241
2015-12-24	19.85	19.96	19.85	19.91	458780
2015-12-28	19.76	19.84	19.71	19.78	1522424
2015-12-29	19.83	19.88	19.78	19.83	2049491
2015-12-30	19.62	19.67	19.52	19.53	1536042
2015-12-31	19.55	19.62	19.49	19.51	1158956
2016-01-04	19.06	19.06	18.83	18.93	1384317
2016-01-05	19.03	19.08	18.96	19.04	730842
2016-01-06	18.75	18.79	18.62	18.71	581610
2016-01-07	18.26	18.45	18.09	18.10	1594334
2016-01-08	18.25	18.28	17.89	17.93	1094595
2016-01-11	18.06	18.06	17.73	17.89	1996687
2016-01-12	18.05	18.10	17.77	17.92	905540
2016-01-13	18.09	18.13	17.67	17.71	1631995
2016-01-14	17.73	18.04	17.63	17.97	1407676
2016-01-15	17.26	17.37	17.06	17.26	1254138
2016-01-19	17.63	17.65	17.31	17.45	1378495
2016-01-20	17.07	17.22	16.77	17.11	1979740
2016-01-21	17.05	17.32	16.93	17.11	1164631
2016-01-22	17.58	17.65	17.50	17.64	1801034
2016-01-25	17.55	17.61	17.38	17.38	735484
2016-01-26	17.50	17.68	17.47	17.66	818469
2016-01-27	17.61	17.82	17.47	17.55	585288
2016-01-28	17.89	17.92	17.69	17.82	564153
2016-01-29	18.18	18.48	18.16	18.45	839978
2016-02-01	18.17	18.33	18.12	18.28	1462889
2016-02-02	17.97	17.98	17.69	17.72	1263107
2016-02-03	17.89	18.21	17.61	18.19	4192615
2016-02-04	18.30	18.52	18.22	18.34	969916
2016-02-05	18.34	18.34	18.14	18.20	816520
2016-02-08	17.97	18.00	17.73	17.94	615472
2016-02-09	17.63	17.87	17.54	17.71	498575
2016-02-10	17.82	18.06	17.75	17.79	762871
2016-02-11	17.46	17.61	17.36	17.53	545343
2016-02-12	17.62	17.80	17.57	17.79	557839
2016-02-16	18.16	18.20	18.05	18.18	646165
2016-02-17	18.34	18.59	18.29	18.54	803143
2016-02-18	18.59	18.63	18.42	18.46	573243
2016-02-19	18.36	18.46	18.28	18.39	997486
2016-02-22	18.61	18.81	18.61	18.80	685404
2016-02-23	18.62	18.62	18.40	18.41	548640
2016-02-24	18.13	18.44	18.02	18.38	354336
2016-02-25	18.34	18.45	18.22	18.43	301846
2016-02-26	18.54	18.54	18.25	18.25	494420
2016-02-29	18.41	18.58	18.39	18.39	405777
2016-03-01	18.77	19.09	18.75	19.06	641541
2016-03-02	19.07	19.40	19.07	19.38	686750
2016-03-03	19.35	19.62	19.35	19.62	412881
2016-03-04	19.79	20.14	19.76	20.05	697613
2016-03-07	19.85	20.11	19.85	20.00	770898
2016-03-08	19.81	19.83	19.64	19.71	645518
2016-03-09	19.71	19.71	19.71	19.81	332236
2016-03-10	19.81	19.81	19.81	19.78	667714
2016-03-11	19.78	19.78	19.78	20.18	416217
2016-03-14	20.10	20.20	20.01	20.08	394982
2016-03-15	20.08	20.08	20.08	19.72	522054
2016-03-16	19.59	20.13	19.53	20.11	548686
2016-03-17	20.30	20.58	20.24	20.53	692157
2016-03-18	20.69	20.75	20.61	20.66	358837
2016-03-21	20.68	20.79	20.65	20.75	284805
2016-03-22	20.58	20.77	20.54	20.68	384615
2016-03-23	20.51	20.51	20.31	20.33	337058
2016-03-24	20.33	20.33	20.33	20.31	275568
2016-03-28	20.37	20.37	20.27	20.34	299030
2016-03-29	20.22	20.57	20.14	20.57	634270
2016-03-30	20.89	20.94	20.77	20.79	751226
2016-03-31	20.90	20.95	20.76	20.77	359027
2016-04-01	20.44	20.85	20.38	20.82	523930
2016-04-04	20.79	20.79	20.54	20.54	362587
2016-04-05	20.54	20.54	20.54	20.19	610034
2016-04-06	20.13	20.40	20.05	20.39	540865
2016-04-07	20.16	20.16	19.96	20.01	486567
2016-04-08	20.41	20.45	20.30	20.35	666182
2016-04-11	20.68	20.75	20.60	20.61	425187
2016-04-12	20.70	21.00	20.64	20.94	907050
2016-04-13	21.22	21.33	21.21	21.33	963921
2016-04-14	21.25	21.30	21.19	21.22	347220
2016-04-15	21.20	21.24	21.10	21.12	407759
2016-04-18	21.06	21.30	21.00	21.20	328404
2016-04-19	21.33	21.51	21.33	21.47	550092
2016-04-20	21.31	21.49	21.22	21.26	427061
2016-04-21	21.29	21.35	21.11	21.16	330364
2016-04-22	21.05	21.22	21.02	21.07	449513
2016-04-25	21.06	21.09	20.89	20.93	392432
2016-04-26	21.07	21.14	21.02	21.14	588890
2016-04-27	21.09	21.31	21.02	21.27	327463
2016-04-28	21.05	21.25	21.02	21.05	429610
2016-04-29	21.01	21.08	20.84	20.99	286213
2016-05-02	20.94	20.98	20.83	20.93	790097
2016-05-03	20.59	20.59	20.34	20.35	409070
2016-05-04	20.28	20.28	20.05	20.08	616732
2016-05-05	20.26	20.27	20.02	20.06	581296
2016-05-06	20.00	20.15	19.97	20.11	773943
2016-05-09	20.08	20.08	19.75	19.84	616845
2016-05-10	20.05	20.23	20.02	20.23	351686
2016-05-11	20.19	20.32	20.14	20.19	530338
2016-05-12	20.32	20.33	20.06	20.16	445162
2016-05-13	20.00	20.08	19.77	19.81	652893
2016-05-16	20.00	20.10	19.97	20.03	950048
2016-05-17	20.00	20.05	19.86	19.91	1157507
2016-05-18	19.83	20.02	19.66	19.77	1285886
2016-05-19	19.58	19.61	19.45	19.58	510741
2016-05-20	19.76	19.83	19.73	19.77	537935
2016-05-23	19.75	19.79	19.68	19.69	644532
2016-05-24	19.79	19.95	19.79	19.92	691969
2016-05-25	20.12	20.20	20.08	20.11	480352
2016-05-26	20.28	20.30	20.15	20.24	287336
2016-05-27	20.32	20.34	20.19	20.22	287624
2016-05-31	20.25	20.36	20.22	20.28	728128
2016-06-01	20.22	20.33	20.12	20.27	498145
2016-06-02	20.28	20.47	20.25	20.43	306378
2016-06-03	20.58	20.75	20.51	20.74	544433
2016-06-06	20.80	20.95	20.71	20.92	834373
2016-06-07	21.04	21.17	21.04	21.14	749328
2016-06-08	21.26	21.33	21.24	21.31	277673
2016-06-09	21.08	21.10	21.00	21.06	347642
2016-06-10	20.72	20.73	20.50	20.56	390932
2016-06-13	20.29	20.46	20.29	20.30	609005
2016-06-14	20.25	20.32	20.05	20.20	768926
2016-06-15	20.37	20.55	20.32	20.37	584125
2016-06-16	20.07	20.33	19.91	20.30	595982
2016-06-17	20.38	20.42	20.25	20.41	452401
2016-06-20	20.76	20.85	20.70	20.71	363320
2016-06-21	20.83	20.93	20.69	20.87	313232
2016-06-22	21.01	21.07	20.88	20.92	493261
2016-06-23	21.21	21.46	21.13	21.46	384387
2016-06-24	20.21	20.67	20.20	20.26	1528565
2016-06-27	20.16	20.20	19.82	20.00	953032
2016-06-28	20.45	20.57	20.39	20.57	1035464
2016-06-29	20.94	21.07	20.88	21.05	587729
2016-06-30	21.13	21.33	21.06	21.29	499405
2016-07-01	21.37	21.48	21.23	21.45	475546
2016-07-05	21.13	21.16	20.98	21.04	400926
2016-07-06	20.81	21.02	20.70	21.01	546987
2016-07-07	21.04	21.13	20.87	20.93	807354
2016-07-08	21.21	21.40	21.11	21.39	402904
2016-07-11	21.56	21.65	21.54	21.58	417207
2016-07-12	21.86	21.94	21.79	21.89	769938
2016-07-13	21.89	21.89	21.72	21.86	341389
2016-07-14	22.04	22.17	22.02	22.13	533369
2016-07-15	22.11	22.13	22.03	22.11	353587
2016-07-18	22.03	22.28	22.01	22.28	384366
2016-07-19	22.11	22.15	22.01	22.07	285718
2016-07-20	22.15	22.25	22.09	22.21	302895
2016-07-21	22.19	22.24	22.08	22.13	274151
2016-07-22	22.23	22.29	22.14	22.27	517231
2016-07-25	22.25	22.25	22.08	22.11	258126
2016-07-26	22.14	22.26	22.13	22.24	473530
2016-07-27	22.30	22.34	22.08	22.27	325765
2016-07-28	22.28	22.28	22.13	22.26	452505
2016-07-29	22.23	22.40	22.17	22.38	488963
2016-08-01	22.41	22.43	22.26	22.30	830303
2016-08-02	22.31	22.33	22.02	22.18	592681
2016-08-03	22.05	22.32	22.02	22.30	336566
2016-08-04	22.35	22.50	22.31	22.43	290068
2016-08-05	22.53	22.67	22.51	22.67	389326
2016-08-08	22.80	22.85	22.77	22.83	615109
2016-08-09	22.93	23.06	22.92	22.99	366108
2016-08-10	23.05	23.08	22.86	22.91	718254
2016-08-11	22.95	23.21	22.95	23.20	611801
2016-08-12	23.16	23.20	23.01	23.11	522434
2016-08-15	23.28	23.40	23.28	23.37	367263
2016-08-16	23.34	23.34	23.19	23.23	369083
2016-08-17	23.11	23.17	22.91	23.15	438681
2016-08-18	23.30	23.34	23.22	23.34	348321
2016-08-19	23.11	23.20	23.00	23.18	322288
2016-08-22	23.01	23.01	22.88	22.91	532567
2016-08-23	23.13	23.13	22.79	22.79	293235
2016-08-24	22.79	22.88	22.71	22.84	575585
2016-08-25	22.75	22.85	22.75	22.82	467631
2016-08-26	22.96	23.12	22.48	22.62	612816
2016-08-29	22.64	22.85	22.64	22.83	491805
2016-08-30	22.87	22.91	22.74	22.79	296768
2016-08-31	22.71	22.71	22.49	22.57	295855
2016-09-01	22.59	22.71	22.49	22.71	553610
2016-09-02	22.95	23.06	22.92	23.05	539391
2016-09-06	23.35	23.53	23.30	23.51	1050824
2016-09-07	23.53	23.53	23.37	23.45	543089
2016-09-08	23.50	23.53	23.37	23.42	860791
2016-09-09	23.11	23.11	22.71	22.73	594277
2016-09-12	22.47	22.93	22.40	22.89	597402
2016-09-13	22.56	22.59	22.19	22.32	551794
2016-09-14	22.41	22.57	22.36	22.40	423174
2016-09-15	22.56	22.82	22.46	22.78	461198
2016-09-16	22.59	22.62	22.43	22.59	318597
2016-09-19	22.88	22.91	22.72	22.76	368921
2016-09-20	22.91	22.91	22.75	22.76	362409
2016-09-21	22.94	23.32	22.87	23.31	456884
2016-09-22	23.48	23.54	23.33	23.42	469565
2016-09-23	23.22	23.26	23.10	23.11	314769
2016-09-26	22.93	22.94	22.81	22.82	374791
2016-09-27	22.95	23.07	22.83	23.07	348146
2016-09-28	23.11	23.32	22.93	23.31	851552
2016-09-29	23.18	23.22	22.83	22.90	340704
2016-09-30	23.03	23.13	22.94	23.06	588579
2016-10-03	23.09	23.27	23.04	23.23	1644727
2016-10-04	23.25	23.32	22.96	23.02	1409092
2016-10-05	23.23	23.37	23.18	23.35	428763
2016-10-06	23.20	23.33	23.14	23.32	377604
2016-10-07	23.35	23.35	23.06	23.24	553233
2016-10-10	23.37	23.50	23.33	23.44	431416
2016-10-11	23.12	23.12	22.87	22.98	746614
2016-10-12	22.93	23.02	22.85	22.96	388855
2016-10-13	22.68	22.86	22.52	22.79	349845
2016-10-14	23.01	23.03	22.80	22.84	854724
2016-10-17	22.81	22.88	22.77	22.82	968119
2016-10-18	23.19	23.27	23.11	23.23	396497
2016-10-19	23.33	23.42	23.26	23.34	649413
2016-10-20	23.30	23.38	23.24	23.32	304923
2016-10-21	23.23	23.35	23.16	23.34	258716
2016-10-24	23.50	23.54	23.38	23.46	287467
2016-10-25	23.38	23.51	23.37	23.45	335560
2016-10-26	23.27	23.36	23.19	23.24	505362
2016-10-27	23.30	23.30	23.08	23.11	398000
2016-10-28	23.11	23.16	22.88	22.96	664808
2016-10-31	23.09	23.20	23.07	23.13	340748
2016-11-01	23.24	23.24	22.80	22.95	618240
2016-11-02	22.87	22.95	22.65	22.74	797752
2016-11-03	22.80	22.82	22.62	22.68	532004
2016-11-04	22.53	22.59	22.40	22.43	578380
2016-11-07	22.97	23.20	22.89	23.16	538562
2016-11-08	23.11	23.43	23.03	23.30	517925
2016-11-09	22.58	22.93	22.58	22.73	1479309
2016-11-10	22.57	22.58	21.94	22.04	1282302
2016-11-11	21.63	21.74	21.35	21.60	1543757
2016-11-14	21.46	21.54	21.27	21.45	688902
2016-11-15	21.60	21.85	21.58	21.85	554563
2016-11-16	21.59	21.69	21.55	21.69	655488
2016-11-17	21.77	21.86	21.64	21.70	636179
2016-11-18	21.80	21.80	21.57	21.64	615324
2016-11-21	21.74	21.86	21.73	21.81	1066970
2016-11-22	22.10	22.14	21.91	22.11	659059
2016-11-23	21.82	21.88	21.70	21.88	401146
2016-11-25	21.96	22.01	21.90	21.95	299123
2016-11-28	22.03	22.12	22.00	22.05	1079394
2016-11-29	22.02	22.08	21.93	22.03	430320
2016-11-30	22.13	22.17	22.08	22.11	740360
2016-12-01	22.03	22.03	21.80	21.86	875054
2016-12-02	21.80	21.96	21.80	21.84	1140230
2016-12-05	21.93	22.04	21.92	22.01	939317
2016-12-06	22.10	22.18	22.05	22.15	1284226
2016-12-07	22.29	22.52	22.24	22.51	1605388
2016-12-08	22.47	22.59	22.42	22.59	630945
2016-12-09	22.46	22.54	22.42	22.48	507105
2016-12-12	22.36	22.43	22.26	22.34	474089
2016-12-13	22.48	22.59	22.46	22.56	663442
2016-12-14	22.37	22.42	21.88	21.91	1056189
2016-12-15	21.90	22.01	21.83	21.98	680264
2016-12-16	21.92	21.92	21.76	21.82	798251
2016-12-19	21.31	21.45	21.17	21.19	1085655
2016-12-20	21.22	21.27	21.18	21.22	1087454
2016-12-21	21.26	21.30	21.16	21.16	738309
2016-12-22	21.00	21.01	20.89	20.97	1910919
2016-12-23	21.00	21.06	20.97	21.05	524579
2016-12-27	21.11	21.21	21.07	21.20	1579647
2016-12-28	21.37	21.37	21.30	21.33	1206419
2016-12-29	21.53	21.71	21.53	21.68	906875
2016-12-30	21.71	21.71	21.52	21.56	1021468
2017-01-03	21.82	21.93	21.68	21.75	1891124
2017-01-04	21.91	22.02	21.88	21.98	1231809
2017-01-05	22.14	22.23	22.10	22.21	762953
2017-01-06	22.15	22.15	22.06	22.12	759672
2017-01-09	22.10	22.14	22.05	22.09	1479071
2017-01-10	22.24	22.32	22.20	22.23	668416
2017-01-11	22.20	22.45	22.11	22.43	1228715
2017-01-12	22.52	22.52	22.38	22.47	1290758
2017-01-13	22.45	22.50	22.40	22.48	693083
2017-01-17	22.43	22.47	22.38	22.42	877070
2017-01-18	22.48	22.50	22.33	22.37	1033479
2017-01-19	22.38	22.41	22.22	22.31	780473
2017-01-20	22.34	22.39	22.23	22.39	472642
2017-01-23	22.52	22.67	22.49	22.66	717304
2017-01-24	22.76	22.89	22.74	22.83	722212
2017-01-25	22.95	23.06	22.90	23.06	837826
2017-01-26	23.03	23.05	22.94	22.99	827814
2017-01-27	22.98	23.02	22.92	23.00	689534
2017-01-30	22.85	22.89	22.80	22.87	902379
2017-01-31	22.87	22.89	22.74	22.79	1499591
2017-02-01	22.97	23.00	22.82	22.91	1041398
2017-02-02	22.95	22.98	22.91	22.98	884875
2017-02-03	23.06	23.14	22.99	23.11	933727
2017-02-06	23.11	23.11	23.02	23.05	527378
2017-02-07	23.03	23.05	22.92	22.94	768596
2017-02-08	23.01	23.12	22.98	23.12	513395
2017-02-09	23.25	23.26	23.19	23.23	608494
2017-02-10	23.30	23.46	23.28	23.46	1051011
2017-02-13	23.50	23.60	23.49	23.57	1173101
2017-02-14	23.53	23.60	23.39	23.60	655547
2017-02-15	23.61	23.80	23.60	23.80	551555
2017-02-16	23.82	23.86	23.70	23.73	1032994
2017-02-17	23.56	23.64	23.51	23.64	992623
2017-02-21	23.74	23.84	23.70	23.84	728243
2017-02-22	23.81	23.88	23.78	23.86	753550
2017-02-23	24.00	24.01	23.88	23.90	840439
2017-02-24	23.64	23.67	23.57	23.63	759756
2017-02-27	23.59	23.63	23.51	23.55	568520
2017-02-28	23.52	23.54	23.33	23.37	847069
2017-03-01	23.52	23.72	23.52	23.71	888659
2017-03-02	23.46	23.46	23.26	23.27	777663
2017-03-03	23.41	23.52	23.35	23.51	780463
2017-03-06	23.52	23.55	23.43	23.49	849577
2017-03-07	23.54	23.56	23.46	23.50	613563
2017-03-08	23.43	23.45	23.24	23.26	608790
2017-03-09	23.14	23.14	22.93	23.05	828484
2017-03-10	23.22	23.29	23.15	23.27	495446
2017-03-13	23.51	23.62	23.49	23.59	665795
2017-03-14	23.50	23.53	23.42	23.44	672985
2017-03-15	23.54	24.08	23.49	24.03	771844
2017-03-16	24.21	24.26	24.16	24.18	1056558
2017-03-17	24.20	24.22	24.11	24.17	908061
2017-03-20	24.26	24.45	24.21	24.41	567877
2017-03-21	24.50	24.54	24.09	24.13	809467
2017-03-22	24.08	24.27	24.02	24.23	667452
2017-03-23	24.16	24.31	24.12	24.24	705033
2017-03-24	24.23	24.34	24.22	24.29	890520
2017-03-27	24.11	24.23	24.02	24.21	576318
2017-03-28	24.21	24.34	24.21	24.28	1126501
2017-03-29	24.22	24.34	24.20	24.34	719159
2017-03-30	24.23	24.30	24.18	24.19	505588
2017-03-31	24.03	24.06	23.97	23.97	1028555
2017-04-03	24.11	24.18	24.00	24.18	1649280
2017-04-04	24.15	24.26	24.12	24.25	885515
2017-04-05	24.34	24.40	24.15	24.16	728231
2017-04-06	24.17	24.19	24.07	24.13	2105155
2017-04-07	24.09	24.23	24.07	24.13	2381146
2017-04-10	24.06	24.06	23.96	24.03	2683558
2017-04-11	24.07	24.07	23.85	24.04	1098791
2017-04-12	24.09	24.12	23.95	24.08	918614
2017-04-13	24.14	24.19	23.98	23.98	537749
2017-04-17	24.08	24.22	24.05	24.22	728371
2017-04-18	23.96	24.03	23.89	23.94	815121
2017-04-19	23.97	23.97	23.72	23.77	711630
2017-04-20	24.01	24.04	23.92	24.03	814673
2017-04-21	24.00	24.01	23.95	24.00	560047
2017-04-24	24.32	24.36	24.27	24.32	526429
2017-04-25	24.48	24.55	24.43	24.51	841332
2017-04-26	24.45	24.51	24.38	24.41	776617
2017-04-27	24.41	24.41	24.25	24.32	995057
2017-04-28	24.38	24.41	24.31	24.40	1117041
2017-05-01	24.49	24.57	24.42	24.49	686257
2017-05-02	24.56	24.66	24.54	24.64	665003
2017-05-03	24.52	24.56	24.45	24.48	577668
2017-05-04	24.35	24.35	24.14	24.16	836625
2017-05-05	24.16	24.38	24.14	24.38	790511
2017-05-08	24.38	24.38	24.22	24.24	877282
2017-05-09	24.44	24.56	24.39	24.50	2341618
2017-05-10	24.63	24.73	24.62	24.73	840346
2017-05-11	24.73	24.78	24.64	24.74	938401
2017-05-12	24.82	24.89	24.80	24.87	757873
2017-05-15	25.01	25.11	24.97	25.11	821321
2017-05-16	25.09	25.12	25.04	25.11	783120
2017-05-17	24.90	24.92	24.66	24.69	908212
2017-05-18	24.15	24.42	24.02	24.23	1208823
2017-05-19	24.54	24.75	24.54	24.67	843353
2017-05-22	24.68	24.74	24.63	24.70	655261
2017-05-23	24.71	24.75	24.66	24.72	642227
2017-05-24	24.75	24.87	24.72	24.83	501796
2017-05-25	24.98	25.02	24.88	24.93	637391
2017-05-26	24.96	25.02	24.95	25.01	703065
2017-05-30	24.94	24.98	24.89	24.96	550513
2017-05-31	24.86	24.86	24.68	24.70	847486
2017-06-01	24.82	24.93	24.76	24.93	671285
2017-06-02	24.98	25.02	24.91	25.01	601020
2017-06-05	25.02	25.06	24.98	25.01	622141
2017-06-06	24.98	25.05	24.95	25.02	727219
2017-06-07	24.99	25.05	24.85	24.97	526502
2017-06-08	25.04	25.04	24.95	25.02	4084982
2017-06-09	25.01	25.03	24.74	24.83	1178823
2017-06-12	24.75	24.76	24.62	24.74	796994
2017-06-13	24.81	24.86	24.77	24.86	547302
2017-06-14	24.99	25.01	24.77	24.86	820504
2017-06-15	24.57	24.62	24.47	24.61	630802
2017-06-16	24.66	24.69	24.57	24.68	466111
2017-06-19	24.78	24.90	24.78	24.88	496788
2017-06-20	24.76	24.76	24.55	24.56	740680
2017-06-21	24.73	24.75	24.59	24.64	960238
2017-06-22	24.73	24.82	24.67	24.74	515300
2017-06-23	24.76	24.86	24.74	24.82	451890
2017-06-26	25.06	25.12	25.00	25.10	683752
2017-06-27	24.97	25.02	24.82	24.84	801257
2017-06-28	24.91	25.04	24.85	25.01	485579
2017-06-29	24.89	24.89	24.57	24.71	874184
2017-06-30	24.86	24.95	24.81	24.85	552198
2017-07-03	25.00	25.07	24.97	24.97	509666
2017-07-05	24.88	24.99	24.76	24.97	2569247
2017-07-06	24.85	24.87	24.71	24.73	1241898
2017-07-07	24.82	24.82	24.67	24.78	789015
2017-07-10	24.86	24.97	24.83	24.95	749639
2017-07-11	25.06	25.18	25.01	25.14	609333
2017-07-12	25.51	25.65	25.47	25.63	1010009
2017-07-13	25.64	25.73	25.60	25.73	1052103
2017-07-14	25.89	26.02	25.86	26.00	811362
2017-07-17	25.92	25.93	25.86	25.91	711052
2017-07-18	25.88	25.95	25.83	25.95	899349
2017-07-19	26.19	26.21	26.13	26.20	738422
2017-07-20	26.19	26.20	26.07	26.14	978834
2017-07-21	26.11	26.11	26.02	26.07	540348
2017-07-24	26.17	26.18	26.09	26.17	616415
2017-07-25	26.19	26.22	26.12	26.13	656034
2017-07-26	26.19	26.35	26.13	26.33	1043582
2017-07-27	26.38	26.39	26.06	26.20	694185
2017-07-28	26.19	26.25	26.11	26.25	499381
2017-07-31	26.31	26.31	26.21	26.27	686192
2017-08-01	26.37	26.41	26.31	26.37	636823
2017-08-02	26.41	26.47	26.31	26.45	581003
2017-08-03	26.41	26.41	26.29	26.36	558490
2017-08-04	26.45	26.48	26.34	26.47	568150
2017-08-07	26.56	26.65	26.56	26.64	640340
2017-08-08	26.70	26.82	26.62	26.69	822128
2017-08-09	26.43	26.48	26.34	26.47	2136875
2017-08-10	26.24	26.25	25.85	25.87	2234229
2017-08-11	25.90	26.02	25.82	25.92	4327220
2017-08-14	26.17	26.26	26.13	26.17	682365
2017-08-15	26.10	26.16	26.03	26.14	689527
2017-08-16	26.38	26.46	26.33	26.45	573716
2017-08-17	26.35	26.38	26.04	26.06	836035
2017-08-18	26.20	26.37	26.07	26.25	550871
2017-08-21	26.30	26.37	26.24	26.33	400776
2017-08-22	26.48	26.62	26.48	26.55	730739
2017-08-23	26.54	26.75	26.51	26.71	796835
2017-08-24	26.84	26.85	26.70	26.80	519472
2017-08-25	26.97	27.05	26.89	27.01	450231
2017-08-28	27.02	27.02	26.92	26.99	694038
2017-08-29	26.73	26.95	26.71	26.95	921153
2017-08-30	26.90	26.96	26.87	26.96	611782
2017-08-31	27.02	27.07	26.97	27.02	969642
2017-09-01	27.13	27.23	27.11	27.22	553796
2017-09-05	27.10	27.13	26.85	27.00	1212752
2017-09-06	27.08	27.18	27.04	27.18	595354
2017-09-07	27.26	27.30	27.22	27.29	1031684
2017-09-08	27.25	27.27	27.10	27.13	955081
2017-09-11	27.31	27.48	27.30	27.44	652508
2017-09-12	27.42	27.47	27.38	27.42	575651
2017-09-13	27.31	27.32	27.19	27.25	660453
2017-09-14	27.18	27.30	27.17	27.28	659372
2017-09-15	27.31	27.48	27.29	27.47	421244
2017-09-18	27.54	27.60	27.43	27.49	846334
2017-09-19	27.48	27.52	27.40	27.51	508415
2017-09-20	27.53	27.55	27.16	27.43	606156
2017-09-21	27.47	27.49	27.36	27.42	552969
2017-09-22	27.28	27.30	27.22	27.26	596183
2017-09-25	26.97	26.99	26.67	26.78	801889
2017-09-26	26.84	26.86	26.70	26.77	818057
2017-09-27	26.67	26.69	26.49	26.65	817007
2017-09-28	26.49	26.63	26.48	26.61	641385
2017-09-29	26.77	26.95	26.75	26.91	828263
2017-10-02	26.86	26.98	26.86	26.89	1001181
2017-10-03	27.11	27.30	27.07	27.28	761783
2017-10-04	27.31	27.39	27.29	27.32	955113
2017-10-05	27.39	27.58	27.39	27.47	645770
2017-10-06	27.25	27.37	27.19	27.36	700408
2017-10-09	27.30	27.31	27.23	27.31	833230
2017-10-10	27.53	27.58	27.48	27.58	529320
2017-10-11	27.53	27.67	27.53	27.66	538794
2017-10-12	27.67	27.72	27.64	27.66	728733
2017-10-13	27.86	27.96	27.86	27.92	619097
2017-10-16	27.98	28.02	27.91	27.92	754087
2017-10-17	27.82	27.82	27.67	27.79	629845
2017-10-18	27.86	27.89	27.75	27.82	761764
2017-10-19	27.56	27.59	27.48	27.59	824372
2017-10-20	27.63	27.68	27.60	27.66	590566
2017-10-23	27.60	27.60	27.41	27.44	582498
2017-10-24	27.46	27.52	27.41	27.44	737700
2017-10-25	27.54	27.57	27.19	27.38	658985
2017-10-26	27.45	27.48	27.25	27.25	485698
2017-10-27	27.33	27.59	27.29	27.58	1451668
2017-10-30	27.47	27.54	27.36	27.39	543302
2017-10-31	27.47	27.53	27.42	27.53	665304
2017-11-01	27.72	27.79	27.59	27.62	622952
2017-11-02	27.67	27.72	27.55	27.68	1614813
2017-11-03	27.64	27.64	27.35	27.54	638768
2017-11-06	27.65	27.83	27.64	27.83	652171
2017-11-07	27.83	27.84	27.60	27.65	919113
2017-11-08	27.74	27.79	27.66	27.79	603699
2017-11-09	27.65	27.71	27.47	27.68	1318866
2017-11-10	27.63	27.63	27.48	27.56	1093201
2017-11-13	27.42	27.52	27.36	27.50	598628
2017-11-14	27.44	27.44	27.26	27.31	710227
2017-11-15	27.16	27.19	27.06	27.13	1520074
2017-11-16	27.49	27.68	27.46	27.61	903169
2017-11-17	27.71	27.86	27.71	27.78	1191235
2017-11-20	27.77	27.94	27.73	27.90	664550
2017-11-21	28.22	28.36	28.20	28.28	797336
2017-11-22	28.33	28.38	28.23	28.34	638864
2017-11-24	28.24	28.27	28.21	28.26	309783
2017-11-27	28.13	28.13	27.96	28.00	709962
2017-11-28	28.17	28.24	28.04	28.18	800775
2017-11-29	28.04	28.04	27.70	27.75	1325518
2017-11-30	27.71	27.73	27.50	27.54	982778
2017-12-01	27.46	27.46	27.18	27.33	878189
2017-12-04	27.60	27.64	27.40	27.44	870310
2017-12-05	27.46	27.55	27.35	27.38	819720
2017-12-06	27.01	27.07	26.88	27.06	3457357
2017-12-07	26.91	27.13	26.87	27.07	1129451
2017-12-08	27.36	27.40	27.25	27.35	732754
2017-12-11	27.48	27.57	27.45	27.53	651689
2017-12-12	27.26	27.39	27.21	27.37	1186928
2017-12-13	27.48	27.73	27.47	27.65	869539
2017-12-14	27.57	27.67	27.48	27.48	789707
2017-12-15	27.54	27.62	27.43	27.58	699725
2017-12-18	27.15	27.31	27.11	27.21	775597
2017-12-19	27.33	27.33	27.08	27.14	921120
2017-12-20	27.26	27.31	27.17	27.21	1109396
2017-12-21	27.39	27.53	27.36	27.46	886008
2017-12-22	27.55	27.67	27.50	27.67	766468
2017-12-26	27.63	27.70	27.53	27.67	1590678
2017-12-27	27.69	27.71	27.62	27.68	953333
2017-12-28	27.85	27.88	27.75	27.81	802877
2017-12-29	28.03	28.06	27.93	27.94	740019
2018-01-02	28.39	28.46	28.30	28.40	2002963
2018-01-03	28.57	28.74	28.56	28.71	1487566
2018-01-04	28.84	28.93	28.83	28.86	980270
2018-01-05	28.93	29.12	28.88	29.12	1221222
2018-01-08	29.06	29.17	29.03	29.14	933221
2018-01-09	29.16	29.16	28.96	29.12	1604681
2018-01-10	28.96	29.02	28.86	28.98	1347969
2018-01-11	28.96	29.14	28.90	29.14	1195040
2018-01-12	29.21	29.43	29.11	29.40	970071
2018-01-16	29.51	29.60	29.28	29.33	1131590
2018-01-17	29.62	29.85	29.54	29.78	1309405
2018-01-18	29.79	29.90	29.77	29.86	940437
2018-01-19	30.04	30.10	29.92	30.10	817275
2018-01-22	30.18	30.38	30.13	30.38	1343235
2018-01-23	30.37	30.50	30.31	30.50	1202043
2018-01-24	30.67	30.81	30.53	30.77	1234072
2018-01-25	30.73	30.95	30.56	30.68	1229807
2018-01-26	30.90	31.08	30.81	31.08	1045395
2018-01-29	30.70	30.70	30.55	30.60	1179099
2018-01-30	30.33	30.33	30.07	30.20	1363302
2018-01-31	30.61	30.61	30.24	30.58	4016500
2018-02-01	30.24	30.39	30.12	30.15	1575460
2018-02-02	29.97	29.97	29.46	29.47	1517174
2018-02-05	29.44	29.69	28.41	28.50	2163144
2018-02-06	28.32	29.49	28.21	29.31	2911930
2018-02-07	28.87	29.13	28.47	28.49	1778014
2018-02-08	28.68	28.68	27.51	27.53	1661516
2018-02-09	27.90	28.14	27.13	27.95	2018140
2018-02-12	28.27	28.60	28.09	28.44	1645069
2018-02-13	28.47	28.68	28.37	28.57	1460407
2018-02-14	28.48	29.32	28.40	29.28	3567472
2018-02-15	29.68	29.89	29.37	29.78	1969244
2018-02-16	29.52	29.90	29.52	29.59	1807115
2018-02-20	29.30	29.42	29.17	29.34	1940759
2018-02-21	29.66	29.90	29.31	29.31	1025839
2018-02-22	29.47	29.61	29.35	29.40	2061093
2018-02-23	29.74	29.89	29.59	29.88	1378983
2018-02-26	29.94	30.10	29.74	30.10	925838
2018-02-27	29.71	29.74	29.25	29.26	1281485
2018-02-28	29.33	29.33	28.79	28.80	2473214
2018-03-01	29.10	29.25	28.53	28.77	2486806
2018-03-02	28.51	28.91	28.28	28.86	1379388
2018-03-05	28.58	29.01	28.56	28.97	1955204
2018-03-06	29.28	29.28	28.95	29.05	885762
2018-03-07	28.88	29.10	28.75	29.09	1650182
2018-03-08	29.14	29.18	28.94	29.10	941864
2018-03-09	29.34	29.63	29.23	29.62	717936
2018-03-12	29.67	29.77	29.53	29.73	701790
2018-03-13	29.86	29.87	29.35	29.46	716002
2018-03-14	29.65	29.65	29.32	29.49	544850
2018-03-15	29.50	29.58	29.27	29.38	771544
2018-03-16	29.30	29.40	29.26	29.32	594031
2018-03-19	29.16	29.17	28.83	29.02	678066
2018-03-20	29.24	29.36	29.13	29.30	662179
2018-03-21	29.21	29.54	29.14	29.45	697881
2018-03-22	28.81	28.93	28.48	28.49	850470
2018-03-23	28.59	28.63	28.05	28.05	1015082
2018-03-26	28.74	28.98	28.44	28.96	1197475
2018-03-27	28.95	28.99	28.33	28.43	1317166
2018-03-28	28.30	28.35	28.03	28.24	797310
2018-03-29	28.44	28.78	28.29	28.70	888710
2018-04-02	28.53	28.62	27.95	28.16	1231184
2018-04-03	28.43	28.51	28.26	28.50	1381170
2018-04-04	27.81	28.56	27.75	28.55	1113349
2018-04-05	28.69	28.74	28.51	28.59	957876
2018-04-06	28.32	28.52	27.95	28.08	859397
2018-04-09	28.26	28.41	28.10	28.10	689456
2018-04-10	28.46	28.66	28.36	28.59	861130
2018-04-11	28.46	28.75	28.34	28.65	632176
2018-04-12	28.64	28.75	28.57	28.69	688111
2018-04-13	28.63	28.63	28.30	28.39	721447
2018-04-16	28.31	28.37	28.19	28.37	578223
2018-04-17	28.24	28.44	28.17	28.35	1453424
2018-04-18	28.45	28.67	28.40	28.60	906028
2018-04-19	28.60	28.60	28.29	28.39	772782
2018-04-20	28.29	28.29	28.00	28.10	580785
2018-04-23	28.02	28.08	27.80	27.88	1171321
2018-04-24	28.09	28.16	27.64	27.79	1243373
2018-04-25	27.60	27.61	27.38	27.60	791849
2018-04-26	27.67	27.89	27.56	27.87	489342
2018-04-27	27.96	28.03	27.82	28.01	573142
2018-04-30	28.11	28.14	27.83	27.83	652028
2018-05-01	27.65	27.72	27.34	27.72	2084537
2018-05-02	27.79	27.83	27.53	27.57	684454
2018-05-03	27.49	27.52	27.10	27.45	936582
2018-05-04	27.23	27.68	27.21	27.59	1636256
2018-05-07	27.41	27.51	27.29	27.37	865804
2018-05-08	27.45	27.55	27.29	27.54	890211
2018-05-09	27.64	27.65	27.45	27.57	824829
2018-05-10	27.83	28.18	27.83	28.11	800729
2018-05-11	28.23	28.24	28.02	28.06	465191
2018-05-14	28.25	28.35	28.16	28.19	737519
2018-05-15	27.68	27.78	27.49	27.66	1236104
2018-05-16	27.88	28.04	27.85	28.04	991097
2018-05-17	27.77	27.83	27.53	27.63	655438
2018-05-18	27.37	27.43	27.29	27.34	703860
2018-05-21	27.54	27.60	27.39	27.49	691243
2018-05-22	27.62	27.71	27.58	27.62	696469
2018-05-23	27.27	27.54	27.22	27.53	778351
2018-05-24	27.36	27.42	27.13	27.38	834884
2018-05-25	27.36	27.49	27.32	27.42	520925
2018-05-29	27.06	27.14	26.72	26.83	2837439
2018-05-30	26.90	27.07	26.76	27.04	1870528
2018-05-31	27.06	27.14	26.96	27.06	1317937
2018-06-01	27.21	27.40	27.21	27.35	1420330
2018-06-04	27.63	27.70	27.58	27.67	1113328
2018-06-05	27.56	27.61	27.46	27.50	781181
2018-06-06	27.65	27.83	27.62	27.83	546812
2018-06-07	27.73	27.73	27.24	27.42	795111
2018-06-08	27.29	27.49	27.21	27.39	1095595
2018-06-11	27.38	27.45	27.32	27.35	664612
2018-06-12	27.37	27.42	27.21	27.30	896063
2018-06-13	27.35	27.40	27.00	27.12	695702
2018-06-14	27.16	27.22	26.92	26.96	941694
2018-06-15	26.73	26.82	26.62	26.82	1452476
2018-06-18	26.47	26.59	26.29	26.53	854462
2018-06-19	26.03	26.28	25.94	26.20	1130242
2018-06-20	26.43	26.44	26.27	26.34	594393
2018-06-21	26.22	26.22	25.92	25.99	725744
2018-06-22	26.28	26.33	26.12	26.23	690254
2018-06-25	25.95	25.96	25.59	25.81	1077816
2018-06-26	25.81	25.88	25.67	25.76	742160
2018-06-27	25.65	25.75	25.15	25.20	2596747
2018-06-28	25.17	25.43	25.12	25.43	1362794
2018-06-29	25.76	25.93	25.76	25.89	987038
2018-07-02	25.50	25.61	25.38	25.59	2182581
2018-07-03	25.79	25.82	25.62	25.65	626915
2018-07-05	25.76	25.80	25.53	25.68	1386649
2018-07-06	25.70	26.05	25.68	25.97	1990642
2018-07-09	26.32	26.43	26.21	26.43	1070472
2018-07-10	26.35	26.40	26.20	26.39	734913
2018-07-11	26.03	26.21	25.82	25.88	659625
2018-07-12	26.23	26.33	26.14	26.27	960179
2018-07-13	26.21	26.33	26.14	26.29	572125
2018-07-16	26.13	26.17	26.03	26.13	675685
2018-07-17	26.04	26.36	26.01	26.34	606284
2018-07-18	26.18	26.33	26.13	26.31	688717
2018-07-19	25.92	26.11	25.83	25.99	1499701
2018-07-20	26.30	26.44	26.26	26.41	774888
2018-07-23	26.32	26.33	26.20	26.27	783879
2018-07-24	26.70	26.81	26.58	26.65	729103
2018-07-25	26.82	27.13	26.77	27.13	691300
2018-07-26	26.86	26.94	26.76	26.78	611114
2018-07-27	26.95	27.02	26.72	26.89	1806627
2018-07-30	26.97	26.98	26.80	26.86	959363
2018-07-31	26.84	27.00	26.77	26.96	655677
2018-08-01	26.78	26.88	26.67	26.77	1288726
2018-08-02	26.31	26.48	26.23	26.43	619230
2018-08-03	26.54	26.68	26.50	26.62	1603455
2018-08-06	26.42	26.50	26.37	26.45	870819
2018-08-07	26.71	26.81	26.65	26.67	651286
2018-08-08	26.67	26.69	26.56	26.65	965451
2018-08-09	26.71	26.73	26.56	26.59	545532
2018-08-10	26.02	26.10	25.91	26.02	2118771
2018-08-13	25.76	25.88	25.51	25.63	1980034
2018-08-14	25.67	25.78	25.61	25.74	955187
2018-08-15	25.00	25.07	24.75	25.01	2050785
2018-08-16	25.18	25.33	25.11	25.16	1525915
2018-08-17	25.00	25.44	24.96	25.41	2043431
2018-08-20	25.43	25.53	25.38	25.53	856055
2018-08-21	25.70	25.89	25.70	25.80	885397
2018-08-22	25.86	26.00	25.77	25.98	1154239
2018-08-23	25.91	26.00	25.56	25.58	965790
2018-08-24	25.91	26.04	25.84	26.01	627413
2018-08-27	26.26	26.51	26.26	26.41	976638
2018-08-28	26.45	26.47	26.25	26.29	1307095
2018-08-29	26.23	26.49	26.18	26.49	1558446
2018-08-30	26.09	26.09	25.66	25.73	1548862
2018-08-31	25.74	25.93	25.65	25.88	890974
2018-09-04	25.44	25.45	25.26	25.33	1007300
2018-09-05	25.10	25.11	24.90	25.00	3395741
2018-09-06	25.01	25.08	24.83	25.00	2226064
2018-09-07	24.96	25.15	24.83	24.95	1127385
2018-09-10	24.91	24.91	24.61	24.66	1398596
2018-09-11	24.40	24.69	24.33	24.68	1452934
2018-09-12	24.61	24.97	24.51	24.83	1816941
2018-09-13	25.18	25.34	25.07	25.20	925914
2018-09-14	25.29	25.31	25.01	25.11	1175076
2018-09-17	24.93	25.06	24.88	24.91	839034
2018-09-18	25.02	25.18	25.00	25.14	751074
2018-09-19	25.33	25.55	25.33	25.50	1394654
2018-09-20	25.67	25.78	25.56	25.77	938441
2018-09-21	25.83	25.93	25.76	25.88	1824956
2018-09-24	25.62	25.63	25.49	25.54	1822282
2018-09-25	25.60	25.73	25.58	25.71	1174787
2018-09-26	25.71	26.00	25.71	25.74	752980
2018-09-27	25.83	25.94	25.77	25.85	748786
2018-09-28	25.69	25.85	25.64	25.71	1814880
2018-10-01	25.86	25.89	25.71	25.79	1096439
2018-10-02	25.49	25.60	25.41	25.50	882862
2018-10-03	25.68	25.68	25.24	25.32	1486846
2018-10-04	25.10	25.10	24.62	24.76	1884285
2018-10-05	24.75	24.75	24.38	24.58	2916337
2018-10-08	24.48	24.70	24.40	24.68	929583
2018-10-09	24.48	24.69	24.39	24.60	1203301
2018-10-10	24.47	24.51	23.88	23.89	2070464
2018-10-11	23.77	24.03	23.46	23.73	2485431
2018-10-12	24.36	24.44	24.09	24.42	1774038
2018-10-15	24.20	24.30	24.09	24.13	883997
2018-10-16	24.42	24.77	24.39	24.77	1199371
2018-10-17	24.53	24.54	24.30	24.40	1022870
2018-10-18	24.18	24.18	23.75	23.81	1257953
2018-10-19	24.18	24.29	23.97	24.02	919002
2018-10-22	24.43	24.43	24.19	24.28	983952
2018-10-23	23.74	24.15	23.61	24.02	1772722
2018-10-24	23.95	23.95	23.26	23.27	1453187
2018-10-25	23.55	23.91	23.48	23.76	1337211
2018-10-26	23.30	23.72	23.22	23.55	2257406
2018-10-29	23.74	23.75	22.82	23.06	3046531
2018-10-30	23.22	23.51	23.16	23.51	1904011
2018-10-31	23.79	23.93	23.71	23.82	949029
2018-11-01	24.17	24.68	24.04	24.66	2112935
2018-11-02	25.00	25.08	24.49	24.76	1356215
2018-11-05	24.74	24.88	24.71	24.83	1371108
2018-11-06	24.67	24.83	24.65	24.79	1231455
2018-11-07	25.08	25.25	24.95	25.24	1017915
2018-11-08	24.90	24.96	24.49	24.57	2612164
2018-11-09	24.22	24.23	23.93	24.14	1135428
2018-11-12	24.04	24.07	23.74	23.80	1119989
2018-11-13	24.00	24.29	23.92	24.05	1947215
2018-11-14	24.33	24.39	24.06	24.27	2238921
2018-11-15	24.35	24.89	24.32	24.80	2037891
2018-11-16	24.57	24.95	24.51	24.89	2007623
2018-11-19	24.68	24.70	24.43	24.51	1180257
2018-11-20	24.15	24.25	23.91	24.00	2463746
2018-11-21	24.44	24.63	24.41	24.49	1811152
2018-11-23	24.21	24.32	24.15	24.15	1396607
2018-11-26	24.43	24.52	24.32	24.43	1164017
2018-11-27	24.34	24.59	24.29	24.59	1402677
2018-11-28	24.73	25.16	24.57	25.12	3066338
2018-11-29	24.99	25.12	24.84	24.96	1332402
2018-11-30	24.89	24.98	24.80	24.96	1401008
2018-12-03	25.59	25.59	25.32	25.44	1711817
2018-12-04	25.45	25.51	24.91	24.96	3612619
2018-12-06	24.30	24.75	24.15	24.75	2715641
2018-12-07	24.65	24.82	24.20	24.24	1579439
2018-12-10	24.06	24.09	23.67	23.99	2272827
2018-12-11	24.32	24.33	23.99	23.59	2716727
2018-12-12	23.97	24.15	23.92	23.94	1552119
2018-12-13	24.01	24.06	23.90	23.96	2137943
2018-12-14	23.64	23.85	23.62	23.69	1500251
2018-12-17	23.67	23.75	23.34	23.43	3050798
2018-12-18	23.56	23.70	23.48	23.53	5294582
2018-12-19	23.63	23.84	23.01	23.22	5427648
2018-12-20	23.44	23.58	23.20	23.39	4846985
2018-12-21	23.41	23.55	23.07	23.15	3244762
2018-12-24	23.11	23.27	22.91	22.96	2337198
2018-12-26	23.06	23.48	22.90	23.48	5006590
2018-12-27	23.15	23.42	23.04	23.41	4308992
2018-12-28	23.57	23.75	23.46	23.60	5220651
2018-12-31	23.72	23.76	23.46	23.53	3307443
2019-01-02	23.30	23.64	23.26	23.61	1725881
2019-01-03	23.39	23.43	23.15	23.25	1747036
2019-01-04	23.59	24.06	23.52	23.99	1859469
2019-01-07	23.98	24.11	23.87	24.02	1686508
2019-01-08	24.06	24.19	23.93	24.14	1171333
2019-01-09	24.34	24.63	24.34	24.52	1410162
2019-01-10	24.40	24.69	24.40	24.69	1757292
2019-01-11	24.47	24.59	24.43	24.54	1868689
2019-01-14	24.27	24.48	24.23	24.38	852340
2019-01-15	24.49	24.62	24.44	24.55	1346928
2019-01-16	24.65	24.86	24.65	24.79	1324368
2019-01-17	24.55	25.00	24.55	24.89	1344833
2019-01-18	24.96	25.07	24.90	25.00	1246160
2019-01-22	24.73	24.78	24.48	24.61	2028967
2019-01-23	24.79	24.84	24.62	24.84	1136656
2019-01-24	24.83	25.06	24.80	25.04	863982
2019-01-25	25.23	25.36	25.22	25.30	1156992
2019-01-28	24.91	25.04	24.85	25.04	1586058
2019-01-29	25.15	25.16	25.01	25.03	1024794
2019-01-30	25.17	25.57	25.04	25.52	1291359
2019-01-31	25.61	25.82	25.61	25.77	1815634
2019-02-01	25.64	25.69	25.56	25.66	2032319
2019-02-04	25.55	25.72	25.51	25.65	1569109
2019-02-05	25.70	26.00	25.70	25.97	1769525
2019-02-06	25.90	25.90	25.61	25.68	2163507
2019-02-07	25.51	25.61	25.23	25.43	1528892
2019-02-08	25.29	25.38	25.14	25.31	2827064
2019-02-11	25.34	25.35	25.21	25.23	3629601
2019-02-12	25.42	25.51	25.39	25.44	1293382
2019-02-13	25.44	25.48	25.18	25.24	1231934
2019-02-14	25.07	25.35	25.01	25.27	3187319
2019-02-15	25.27	25.27	25.15	25.25	856255
2019-02-19	25.15	25.47	25.12	25.41	1174308
2019-02-20	25.52	25.70	25.49	25.55	800218
2019-02-21	25.58	25.59	25.41	25.49	3414644
2019-02-22	25.73	25.88	25.69	25.79	822238
2019-02-25	26.08	26.20	26.05	26.10	1648831
2019-02-26	25.95	26.11	25.91	26.05	920421
2019-02-27	25.86	25.91	25.73	25.84	815116
2019-02-28	25.71	25.72	25.52	25.58	3686435
2019-03-01	25.72	25.74	25.55	25.60	2302684
2019-03-04	25.77	25.78	25.45	25.66	1498848
2019-03-05	25.84	26.00	25.72	25.96	1221138
2019-03-06	25.97	26.00	25.77	25.78	1806226
2019-03-07	25.68	25.72	25.31	25.36	1135756
2019-03-08	25.08	25.22	25.05	25.20	848326
2019-03-11	25.48	25.70	25.46	25.68	1122018
2019-03-12	25.79	25.83	25.72	25.80	1447484
2019-03-13	25.80	25.88	25.75	25.83	1158314
2019-03-14	25.72	25.75	25.61	25.69	842961
2019-03-15	25.90	26.06	25.89	26.04	753198
2019-03-18	26.20	26.33	26.18	26.33	994291
2019-03-19	26.38	26.43	26.28	26.31	5537470
2019-03-20	26.24	26.59	26.08	26.41	2336416
2019-03-21	26.20	26.39	26.16	26.36	950615
2019-03-22	25.98	26.04	25.59	25.59	1069886
2019-03-25	25.56	25.77	25.56	25.69	2113501
2019-03-26	25.81	25.85	25.65	25.74	1653066
2019-03-27	25.64	25.71	25.42	25.52	1057556
2019-03-28	25.56	25.71	25.50	25.67	1225344
2019-03-29	25.94	26.02	25.83	26.01	1774804
2019-04-01	26.28	26.40	26.23	26.37	1525660
2019-04-02	26.40	26.41	26.22	26.28	743929
2019-04-03	26.50	26.64	26.40	26.47	895190
2019-04-04	26.41	26.66	26.40	26.62	1112767
2019-04-05	26.70	26.85	26.66	26.83	1593588
2019-04-08	26.70	26.85	26.67	26.82	835202
2019-04-09	26.86	26.87	26.77	26.80	1859258
2019-04-10	26.89	26.96	26.83	26.93	796111
2019-04-11	26.74	26.74	26.56	26.62	996087
2019-04-12	26.86	26.88	26.72	26.78	927849
2019-04-15	26.75	26.78	26.53	26.66	884170
2019-04-16	26.76	26.89	26.75	26.87	812593
2019-04-17	27.01	27.05	26.86	26.94	723166
2019-04-18	26.88	27.02	26.81	26.96	605357
2019-04-22	26.75	26.84	26.66	26.79	784003
2019-04-23	26.77	26.92	26.75	26.90	1679691
2019-04-24	26.74	26.74	26.51	26.59	1126395
2019-04-25	26.47	26.58	26.35	26.57	816711
2019-04-26	26.63	26.72	26.55	26.64	2212650
2019-04-29	26.70	26.71	26.63	26.68	1126589
2019-04-30	26.64	26.73	26.50	26.69	902915
2019-05-01	26.73	26.93	26.50	26.52	1447513
2019-05-02	26.56	26.63	26.39	26.53	866258
2019-05-03	26.77	26.92	26.72	26.89	645841
2019-05-06	26.10	26.40	26.07	26.38	966794
2019-05-07	26.09	26.09	25.72	25.90	1599243
2019-05-08	25.94	26.06	25.84	25.88	1466842
2019-05-09	25.40	25.64	25.19	25.53	1137446
2019-05-10	25.62	25.77	25.32	25.67	1162845
2019-05-13	24.94	25.02	24.75	24.88	1797349
2019-05-14	25.17	25.28	25.08	25.20	1335787
2019-05-15	25.04	25.28	24.99	25.21	928294
2019-05-16	25.26	25.38	25.14	25.17	1022447
2019-05-17	24.78	24.91	24.68	24.73	1141533
2019-05-20	24.64	24.73	24.52	24.63	991066
2019-05-21	24.77	24.92	24.70	24.92	951600
2019-05-22	24.88	24.89	24.76	24.80	1129809
2019-05-23	24.46	24.55	24.33	24.49	1766599
2019-05-24	24.65	24.69	24.48	24.51	1266539
2019-05-28	24.74	24.77	24.56	24.59	658042
2019-05-29	24.57	24.79	24.55	24.77	1802954
2019-05-30	24.82	24.98	24.80	24.91	731514
2019-05-31	24.82	25.05	24.76	24.97	2166949
2019-06-03	25.15	25.29	25.11	25.19	1938500
2019-06-04	25.05	25.25	25.02	25.19	960946
2019-06-05	25.21	25.25	24.95	25.02	744298
2019-06-06	25.03	25.12	24.93	25.06	880572
2019-06-07	25.15	25.44	25.15	25.24	710853
2019-06-10	25.47	25.62	25.42	25.51	1467492
2019-06-11	25.78	25.83	25.69	25.75	772577
2019-06-12	25.57	25.59	25.44	25.49	619625
2019-06-13	25.53	25.57	25.38	25.48	926102
2019-06-14	25.30	25.33	25.18	25.21	1553089
2019-06-17	25.22	25.32	25.20	25.27	631457
2019-06-18	25.54	25.90	25.52	25.86	899114
2019-06-19	25.86	26.15	25.80	26.05	1017012
2019-06-20	26.53	26.55	26.27	26.38	1304076
2019-06-21	26.28	26.36	26.26	26.33	1128574
2019-06-24	26.28	26.32	26.22	26.30	552367
2019-06-25	26.17	26.20	25.97	25.86	707986
2019-06-26	26.04	26.17	26.01	26.09	723571
2019-06-27	26.18	26.27	26.13	26.24	728954
2019-06-28	26.27	26.28	26.17	26.24	693786
2019-07-01	26.73	26.76	26.49	26.60	1279981
2019-07-02	26.54	26.61	26.48	26.55	907824
2019-07-03	26.43	26.53	26.41	26.53	311285
2019-07-05	26.34	26.41	26.21	26.40	624737
2019-07-08	26.25	26.29	26.19	26.27	686655
2019-07-09	26.06	26.24	26.02	26.22	712995
2019-07-10	26.41	26.52	26.37	26.40	663975
2019-07-11	26.46	26.47	26.27	26.36	803149
2019-07-12	26.36	26.41	26.27	26.39	743412
2019-07-15	26.49	26.52	26.45	26.47	539433
2019-07-16	26.52	26.59	26.42	26.47	634083
2019-07-17	26.47	26.50	26.38	26.42	1207554
2019-07-18	26.40	26.57	26.38	26.57	710575
2019-07-19	26.57	26.58	26.37	26.38	778221
2019-07-22	26.40	26.46	26.35	26.40	639598
2019-07-23	26.40	26.42	26.30	26.42	1233603
2019-07-24	26.41	26.48	26.40	26.44	1054797
2019-07-25	26.43	26.43	26.21	26.24	724574
2019-07-26	26.37	26.37	26.22	26.28	518238
2019-07-29	26.27	26.30	26.16	26.27	570039
2019-07-30	26.10	26.10	25.98	26.04	1391536
2019-07-31	26.03	26.07	25.47	25.80	1666952
2019-08-01	25.76	25.96	25.17	25.25	3616308
2019-08-02	25.19	25.22	24.94	24.98	2324835
2019-08-05	24.35	24.43	24.02	24.15	1811324
2019-08-06	24.57	24.59	24.29	24.47	2617035
2019-08-07	24.25	24.59	24.14	24.58	1471833
2019-08-08	24.72	24.91	24.66	24.91	1870711
2019-08-09	24.75	24.77	24.52	24.61	3556637
2019-08-12	24.35	24.48	24.30	24.40	2286288
2019-08-13	24.23	24.81	24.16	24.69	1024288
2019-08-14	24.20	24.25	23.99	24.00	2216855
2019-08-15	24.20	24.24	24.02	24.19	3290716
2019-08-16	24.33	24.52	24.33	24.48	1358509
2019-08-19	24.76	24.76	24.54	24.57	1032284
2019-08-20	24.58	24.67	24.52	24.56	828674
2019-08-21	24.77	24.78	24.66	24.78	992493
2019-08-22	24.61	24.66	24.42	24.50	1444234
2019-08-23	24.44	24.67	24.11	24.14	1134861
2019-08-26	24.32	24.37	24.23	24.28	1377387
2019-08-27	24.38	24.50	24.26	24.30	999569
2019-08-28	24.23	24.39	24.19	24.38	1023889
2019-08-29	24.53	24.66	24.45	24.62	938887
2019-08-30	24.79	24.83	24.68	24.82	1174300
2019-09-03	24.57	24.68	24.54	24.68	988685
2019-09-04	24.98	25.07	24.93	25.03	1144618
2019-09-05	25.26	25.39	25.26	25.28	718436
2019-09-06	25.46	25.49	25.38	25.42	1437393
2019-09-09	25.45	25.54	25.39	25.46	912480
2019-09-10	25.41	25.50	25.31	25.45	644114
2019-09-11	25.53	25.66	25.51	25.64	846226
2019-09-12	25.76	25.93	25.69	25.82	946384
2019-09-13	25.95	26.00	25.89	25.94	720440
2019-09-16	25.76	25.87	25.69	25.76	1176029
2019-09-17	25.53	25.77	25.50	25.77	577150
2019-09-18	25.69	25.72	25.43	25.65	968927
2019-09-19	25.61	25.68	25.47	25.49	586108
2019-09-20	25.66	25.73	25.46	25.57	870923
2019-09-23	25.48	25.60	25.47	25.59	689187
2019-09-24	25.53	25.57	25.28	25.33	1836726
2019-09-25	25.19	25.38	25.11	25.36	1684700
2019-09-26	25.39	25.42	25.28	25.35	1696089
2019-09-27	25.37	25.43	24.96	25.08	1302311
2019-09-30	25.22	25.29	25.12	25.13	1048523
2019-10-01	25.15	25.15	24.93	25.00	1243060
2019-10-02	24.88	24.88	24.73	24.85	1208643
2019-10-03	24.96	25.13	24.85	25.11	777504
2019-10-04	25.05	25.23	25.04	25.21	1247033
2019-10-07	25.09	25.20	24.99	25.02	629471
2019-10-08	24.95	25.01	24.83	24.83	2512583
2019-10-09	25.05	25.12	25.01	25.04	868156
2019-10-10	25.11	25.37	25.11	25.29	709956
2019-10-11	25.62	25.83	25.60	25.68	1481528
2019-10-14	25.63	25.66	25.55	25.58	510425
2019-10-15	25.64	25.82	25.58	25.75	1394723
2019-10-16	25.76	25.88	25.70	25.87	728649
2019-10-17	26.04	26.07	25.92	25.95	583541
2019-10-18	25.95	25.99	25.79	25.85	791741
2019-10-21	25.93	26.07	25.90	26.04	1567026
2019-10-22	26.03	26.11	26.01	26.02	659657
2019-10-23	25.94	26.07	25.90	26.03	665162
2019-10-24	26.12	26.16	26.04	26.05	733014
2019-10-25	26.06	26.25	26.05	26.25	748320
2019-10-28	26.33	26.45	26.27	26.37	2320870
2019-10-29	26.23	26.32	26.23	26.27	858565
2019-10-30	26.19	26.36	26.10	26.36	794531
2019-10-31	26.28	26.47	26.06	26.47	720756
2019-11-01	26.45	26.56	26.43	26.53	989799
2019-11-04	26.83	26.88	26.75	26.78	1733349
2019-11-05	26.89	26.94	26.79	26.89	789861
2019-11-06	26.89	26.92	26.77	26.81	1777475
2019-11-07	27.01	27.13	26.98	27.02	1278478
2019-11-08	26.82	26.87	26.73	26.79	710679
2019-11-11	26.46	26.63	26.41	26.62	934575
2019-11-12	26.51	26.52	26.37	26.41	1149472
2019-11-13	26.18	26.28	26.14	26.25	709672
2019-11-14	26.18	26.26	26.11	26.24	516278
2019-11-15	26.35	26.45	26.34	26.42	562262
2019-11-18	26.42	26.47	26.35	26.40	898591
2019-11-19	26.62	26.62	26.43	26.50	717516
2019-11-20	26.45	26.53	26.31	26.39	1110830
2019-11-21	26.36	26.43	26.29	26.40	755500
2019-11-22	26.46	26.46	26.36	26.41	814056
2019-11-25	26.55	26.66	26.53	26.64	638830
2019-11-26	26.48	26.55	26.39	26.55	1366182
2019-11-27	26.54	26.63	26.49	26.59	496059
2019-11-29	26.33	26.38	26.25	26.29	1051130
2019-12-02	26.34	26.38	26.21	26.30	1110521
2019-12-03	26.07	26.17	25.99	26.17	1055628
2019-12-04	26.38	26.41	26.34	26.36	827854
2019-12-05	26.42	26.53	26.41	26.52	882548
2019-12-06	26.63	26.67	26.57	26.63	639991
2019-12-09	26.60	26.70	26.52	26.54	677899
2019-12-10	26.57	26.64	26.51	26.60	558024
2019-12-11	26.76	26.99	26.74	26.24	1068044
2019-12-12	26.27	26.62	26.25	26.58	975773
2019-12-13	26.66	26.86	26.55	26.62	1078202
2019-12-16	26.80	26.90	26.77	26.83	1484229
2019-12-17	26.99	27.06	26.95	27.03	874802
2019-12-18	27.17	27.21	27.13	27.20	2052285
2019-12-19	27.13	27.22	27.11	27.22	957888
2019-12-20	27.20	27.25	27.17	27.21	850526
2019-12-23	27.24	27.28	27.21	27.25	1136083
2019-12-24	27.25	27.29	27.21	27.24	414633
2019-12-26	27.34	27.44	27.31	27.43	690816
2019-12-27	27.53	27.59	27.45	27.51	1274138
2019-12-30	27.59	27.59	27.33	27.36	1214613
2019-12-31	27.36	27.43	27.28	27.37	743403
2020-01-02	27.72	28.01	27.70	28.01	1479635
2020-01-03	27.59	27.71	27.54	27.56	1525974
2020-01-06	27.32	27.47	27.31	27.45	865237
2020-01-07	27.40	27.48	27.36	27.43	1075655
2020-01-08	27.38	27.71	27.38	27.56	1258743
2020-01-09	27.78	27.78	27.67	27.75	1075939
2020-01-10	27.90	27.96	27.82	27.86	1215237
2020-01-13	28.00	28.23	27.97	28.22	1601276
2020-01-14	28.08	28.17	27.95	28.08	1158946
2020-01-15	28.01	28.03	27.85	27.91	1442599
2020-01-16	28.05	28.05	27.93	28.04	1114665
2020-01-17	28.12	28.19	28.06	28.19	1776598
2020-01-21	27.61	27.65	27.47	27.52	1329365
2020-01-22	27.75	27.75	27.58	27.67	1993228
2020-01-23	27.28	27.47	27.13	27.44	1582532
2020-01-24	27.46	27.46	27.07	27.21	1139789
2020-01-27	26.09	26.41	26.00	26.30	2508543
2020-01-28	26.37	26.56	26.28	26.55	1215683
2020-01-29	26.71	26.74	26.57	26.62	2561175
2020-01-30	26.14	26.36	25.99	26.36	1754397
2020-01-31	25.93	25.95	25.68	25.78	2645349
2020-02-03	25.88	26.13	25.87	26.05	2127971
2020-02-04	26.68	26.82	26.66	26.69	1395525
2020-02-05	27.11	27.16	26.76	26.79	1299716
2020-02-06	26.97	26.97	26.76	26.78	1250691
2020-02-07	26.55	26.55	26.37	26.44	1039153
2020-02-10	26.41	26.55	26.40	26.52	981133
2020-02-11	26.85	27.01	26.83	26.87	1064920
2020-02-12	27.10	27.27	27.06	27.23	1403145
2020-02-13	26.98	27.05	26.89	26.94	1206675
2020-02-14	27.04	27.04	26.80	26.91	855717
2020-02-18	26.73	26.83	26.69	26.70	5855892
2020-02-19	26.94	27.01	26.85	26.95	1892244
2020-02-20	26.80	26.82	26.50	26.60	1964343
2020-02-21	26.51	26.57	26.40	26.45	1884523
2020-02-24	25.38	25.65	25.26	25.52	3140508
2020-02-25	25.85	25.85	25.28	25.31	3775507
2020-02-26	25.60	25.82	25.46	25.46	3404116
2020-02-27	25.15	25.35	24.85	24.87	5264575
2020-02-28	24.15	24.79	24.00	24.76	8865165
2020-03-02	24.78	25.20	24.62	25.18	5344141
2020-03-03	25.28	25.62	24.90	25.07	5434699
2020-03-04	25.40	25.46	25.24	25.45	2598810
2020-03-05	25.25	25.34	24.81	24.94	3549528
2020-03-06	24.46	24.55	24.19	24.43	3226617
2020-03-09	22.63	23.12	22.39	22.63	9312977
2020-03-10	23.60	23.80	23.14	23.79	12471749
2020-03-11	23.23	23.28	22.60	22.75	5353261
2020-03-12	20.80	21.04	20.00	20.44	15765796
2020-03-13	22.21	22.30	20.83	21.91	13389046
2020-03-16	19.35	20.32	18.87	19.33	10253914
2020-03-17	19.80	20.54	19.47	20.50	10916007
2020-03-18	18.78	19.48	18.32	18.86	8078089
2020-03-19	18.78	19.25	18.45	18.90	13258840
2020-03-20	19.93	19.99	19.03	19.07	10739903
2020-03-23	18.93	19.00	18.39	18.68	13411431
2020-03-24	19.76	19.95	19.61	19.91	7668076
2020-03-25	20.26	20.92	20.08	20.59	9474433
2020-03-26	20.83	21.46	20.83	21.44	6362430
2020-03-27	20.35	20.57	20.15	20.25	10661778
2020-03-30	20.28	20.56	20.12	20.56	8458850
2020-03-31	20.59	20.94	20.54	20.69	4742003
2020-04-01	20.16	20.29	19.83	19.87	8168262
2020-04-02	20.20	20.57	20.14	20.48	3049915
2020-04-03	20.44	20.52	19.97	20.09	4542481
2020-04-06	20.79	21.12	20.75	21.07	5313807
2020-04-07	21.79	21.80	21.16	21.20	5931198
2020-04-08	21.31	21.51	21.14	21.44	3790154
2020-04-09	21.67	21.83	21.38	21.43	5702047
2020-04-13	21.44	21.50	21.22	21.49	3921446
2020-04-14	21.90	22.09	21.84	21.93	4234479
2020-04-15	21.42	21.52	21.33	21.44	4428263
2020-04-16	21.70	21.76	21.46	21.54	5276089
2020-04-17	22.04	22.07	21.76	21.92	3161042
2020-04-20	21.70	21.92	21.65	21.68	3010588
2020-04-21	21.19	21.31	21.05	21.10	3544454
2020-04-22	21.69	21.72	21.62	21.66	4501173
2020-04-23	21.82	21.95	21.55	21.55	2534807
2020-04-24	21.59	21.62	21.32	21.51	2860938
2020-04-27	21.79	21.97	21.76	21.94	3292002
2020-04-28	22.22	22.25	21.97	21.98	2485430
2020-04-29	22.35	22.66	22.33	22.62	2724619
2020-04-30	22.52	22.58	22.02	22.16	5529409
2020-05-01	21.63	21.73	21.34	21.41	4369904
2020-05-04	21.48	21.67	21.42	21.67	3863324
2020-05-05	21.86	21.96	21.76	21.77	2201150
2020-05-06	21.88	21.92	21.69	21.69	2141864
2020-05-07	21.87	21.93	21.75	21.84	2164527
2020-05-08	22.13	22.37	22.12	22.33	2305390
2020-05-11	22.21	22.35	22.20	22.20	1521990
2020-05-12	22.39	22.55	22.12	22.15	2666762
2020-05-13	22.35	22.42	21.95	22.07	2506110
2020-05-14	21.65	22.18	21.58	22.18	2637834
2020-05-15	21.85	21.98	21.76	21.86	2337599
2020-05-18	22.36	22.74	22.36	22.70	2375386
2020-05-19	22.62	22.74	22.47	22.49	3074462
2020-05-20	22.82	22.95	22.65	22.78	2808934
2020-05-21	22.63	22.75	22.46	22.54	2653070
2020-05-22	22.20	22.20	22.03	22.11	4792507
2020-05-26	22.74	22.86	22.56	22.59	3747585
2020-05-27	22.66	22.67	22.38	22.65	3242812
2020-05-28	22.73	22.81	22.48	22.51	2759290
2020-05-29	22.64	22.93	22.49	22.91	4850830
2020-06-01	23.10	23.38	23.07	23.36	2902258
2020-06-02	23.63	23.98	23.62	23.98	4438713
2020-06-03	24.26	24.52	24.21	24.48	4826842
2020-06-04	24.18	24.33	24.06	24.16	4998815
2020-06-05	24.77	24.89	24.70	24.74	3152046
2020-06-08	24.71	24.94	24.56	24.94	1767751
2020-06-09	24.58	24.82	24.50	24.77	1829869
2020-06-10	24.83	24.98	24.67	24.91	3040512
2020-06-11	24.12	24.24	23.61	23.64	3322720
2020-06-12	24.25	24.31	23.83	24.17	7852204
2020-06-15	23.66	24.19	23.59	24.06	3301819
2020-06-16	24.62	24.64	24.03	24.19	3284071
2020-06-17	24.36	24.50	24.33	24.39	2179558
2020-06-18	24.33	24.51	24.29	24.42	8607846
2020-06-19	24.75	24.75	24.39	24.48	3090138
2020-06-22	24.66	24.90	24.61	24.79	8781095
2020-06-23	25.09	25.17	25.02	24.94	10683285
2020-06-24	24.82	24.86	24.40	24.56	4356482
2020-06-25	24.51	24.67	24.42	24.66	6523137
2020-06-26	24.60	24.60	24.26	24.34	1635582
2020-06-29	24.38	24.49	24.25	24.48	1899324
2020-06-30	24.42	24.46	24.28	24.35	3264289
2020-07-01	24.56	24.78	24.55	24.69	2530448
2020-07-02	25.22	25.41	25.17	25.27	2208345
2020-07-06	26.14	26.39	26.13	26.37	2045705
2020-07-07	26.06	26.24	25.96	25.96	1822728
2020-07-08	26.35	26.69	26.33	26.66	2194791
2020-07-09	26.98	26.98	26.48	26.68	3746866
2020-07-10	26.53	26.54	26.36	26.52	2781525
2020-07-13	26.70	26.87	26.28	26.34	3450428
2020-07-14	26.01	26.39	25.93	26.34	2275088
2020-07-15	26.46	26.50	26.28	26.38	1646678
2020-07-16	25.85	26.03	25.84	26.02	1605734
2020-07-17	26.18	26.20	26.03	26.12	3584891
2020-07-20	26.29	26.52	26.23	26.49	1196872
2020-07-21	26.90	26.90	26.71	26.72	1977311
2020-07-22	26.69	26.70	26.46	26.59	1441243
2020-07-23	26.61	26.72	26.30	26.40	1537393
2020-07-24	26.10	26.37	26.05	26.35	1732832
2020-07-27	26.51	26.77	26.44	26.74	1548288
2020-07-28	26.66	26.66	26.47	26.47	1660102
2020-07-29	26.73	26.95	26.73	26.87	1567302
2020-07-30	26.57	26.66	26.34	26.57	1563809
2020-07-31	26.57	26.59	26.21	26.39	1911020
2020-08-03	26.46	26.62	26.46	26.57	1474097
2020-08-04	26.66	26.89	26.66	26.89	2332842
2020-08-05	27.10	27.26	27.09	27.14	1230748
2020-08-06	27.03	27.21	26.96	27.21	1492482
2020-08-07	26.67	26.76	26.47	26.61	1234664
2020-08-10	26.61	26.68	26.43	26.62	1192766
2020-08-11	26.75	26.80	26.51	26.53	1310111
2020-08-12	26.75	26.90	26.71	26.87	1554180
2020-08-13	26.83	26.85	26.67	26.76	1365202
2020-08-14	26.74	26.81	26.71	26.77	1040767
2020-08-17	26.97	27.08	26.91	27.06	1182753
2020-08-18	27.16	27.22	26.99	27.14	1110386
2020-08-19	27.06	27.06	26.82	26.84	1659352
2020-08-20	26.47	26.82	26.42	26.80	1026588
2020-08-21	26.74	26.96	26.67	26.93	1282280
2020-08-24	27.32	27.36	27.14	27.25	1341418
2020-08-25	27.30	27.53	27.25	27.53	1009636
2020-08-26	27.51	27.55	27.45	27.52	1555839
2020-08-27	27.66	27.66	27.25	27.35	1518345
2020-08-28	27.50	27.72	27.48	27.71	696574
2020-08-31	27.24	27.24	26.96	27.12	1534809
2020-09-01	27.41	27.63	27.38	27.63	1084745
2020-09-02	27.68	27.68	27.34	27.59	2013279
2020-09-03	27.36	27.39	26.86	27.05	1874902
2020-09-04	27.09	27.23	26.59	27.07	1476687
2020-09-08	26.51	26.74	26.42	26.54	1393328
2020-09-09	26.78	26.97	26.72	26.90	967182
2020-09-10	26.94	26.98	26.50	26.50	1025130
2020-09-11	26.85	26.93	26.62	26.74	905634
2020-09-14	27.05	27.18	27.02	27.16	788997
2020-09-15	27.46	27.49	27.36	27.44	851088
2020-09-16	27.48	27.57	27.36	27.38	1034302
2020-09-17	27.05	27.32	27.04	27.28	1103107
2020-09-18	27.27	27.31	27.03	27.07	1385941
2020-09-21	26.60	26.83	26.38	26.83	1410431
2020-09-22	26.74	26.74	26.41	26.62	1041852
2020-09-23	26.50	26.58	26.19	26.23	1020089
2020-09-24	25.84	26.27	25.82	26.13	1151158
2020-09-25	25.90	26.11	25.74	26.09	904523
2020-09-28	26.45	26.51	26.27	26.36	1019066
2020-09-29	26.27	26.43	26.26	26.35	578812
2020-09-30	26.52	26.82	26.52	26.76	1189007
2020-10-01	26.97	27.05	26.85	27.03	5431287
2020-10-02	26.67	26.94	26.67	26.72	735944
2020-10-05	26.84	27.05	26.84	27.03	547197
2020-10-06	27.16	27.33	27.04	27.12	1204867
2020-10-07	27.35	27.44	27.25	27.34	2088945
2020-10-08	27.44	27.61	27.41	27.56	751513
2020-10-09	27.63	27.83	27.56	27.78	895189
2020-10-12	27.95	28.12	27.89	28.04	872380
2020-10-13	27.97	28.00	27.82	27.95	759384
2020-10-14	27.96	28.03	27.77	27.78	683199
2020-10-15	27.38	27.62	27.37	27.56	995582
2020-10-16	27.69	27.77	27.62	27.70	635811
2020-10-19	27.80	27.91	27.58	27.61	789149
2020-10-20	27.77	28.03	27.76	27.91	1529901
2020-10-21	27.92	28.11	27.92	27.96	1137810
2020-10-22	28.00	28.04	27.84	27.96	783686
2020-10-23	27.95	28.09	27.82	28.09	776973
2020-10-26	27.76	27.91	27.52	27.74	1062475
2020-10-27	27.81	27.95	27.75	27.90	2479288
2020-10-28	27.47	27.50	27.22	27.22	1664693
2020-10-29	27.37	27.61	27.28	27.48	1632381
2020-10-30	27.32	27.38	27.10	27.24	1263883
2020-11-02	27.58	27.61	27.38	27.60	2533428
2020-11-03	27.58	27.71	27.46	27.61	1530946
2020-11-04	28.04	28.60	27.99	28.49	1343957
2020-11-05	28.96	29.06	28.73	28.96	1625420
2020-11-06	28.94	29.22	28.86	29.13	3493542
2020-11-09	30.05	30.07	29.30	29.32	1837889
2020-11-10	29.18	29.21	28.81	28.95	1165075
2020-11-11	28.83	29.11	28.79	29.07	1083367
2020-11-12	29.16	29.27	28.82	28.89	1346288
2020-11-13	29.21	29.27	29.04	29.19	4932689
2020-11-16	29.47	29.65	29.43	29.58	1514705
2020-11-17	29.40	29.61	29.34	29.52	1065368
2020-11-18	29.65	29.66	29.44	29.45	938787
2020-11-19	29.33	29.55	29.28	29.52	735940
2020-11-20	29.62	29.77	29.60	29.69	554493
2020-11-23	29.96	29.96	29.66	29.74	1242327
2020-11-24	29.96	30.11	29.79	30.11	1258150
2020-11-25	29.81	29.96	29.74	29.96	1454160
2020-11-27	30.05	30.26	30.05	30.20	684143
2020-11-30	29.77	29.77	29.42	29.45	1493880
2020-12-01	29.96	30.12	29.82	30.03	2133105
2020-12-02	29.89	30.06	29.78	29.98	1099255
2020-12-03	30.22	30.43	30.20	30.27	1520944
2020-12-04	30.46	30.52	30.39	30.52	977705
2020-12-07	30.44	30.57	30.39	30.50	1019353
2020-12-08	30.54	30.60	30.44	30.60	1020933
2020-12-09	30.60	30.60	30.12	29.74	1468114
2020-12-10	29.70	30.15	29.66	30.13	1189235
2020-12-11	29.97	30.01	29.86	29.91	1019560
2020-12-14	29.99	30.00	29.77	29.78	1533515
2020-12-15	29.92	30.07	29.82	30.07	1641263
2020-12-16	30.15	30.29	30.09	30.26	1928338
2020-12-17	30.45	30.50	30.39	30.49	1066853
2020-12-18	30.44	30.47	30.35	30.45	1187623
2020-12-21	29.80	30.12	29.75	30.01	923469
2020-12-22	29.95	29.95	29.76	29.81	1069542
2020-12-23	30.10	30.15	30.04	30.11	909441
2020-12-24	29.95	29.97	29.69	29.87	871684
2020-12-28	29.94	29.99	29.83	29.92	1106373
2020-12-29	30.11	30.31	30.08	30.28	1243983
2020-12-30	30.61	30.76	30.51	30.68	1126178
2020-12-31	30.85	30.85	30.47	30.65	1632144
2021-01-04	31.10	31.20	30.67	30.78	1821160
2021-01-05	30.99	31.47	30.98	31.47	1344368
2021-01-06	31.26	31.56	31.11	31.18	1670201
2021-01-07	31.33	31.44	31.18	31.44	2697901
2021-01-08	31.86	32.14	31.70	32.14	6250858
2021-01-11	31.73	31.83	31.67	31.75	1772432
2021-01-12	31.98	32.15	31.90	32.07	1619620
2021-01-13	32.16	32.34	32.01	32.20	1459430
2021-01-14	32.54	32.71	32.45	32.50	1455498
2021-01-15	32.29	32.34	32.07	32.16	1342270
2021-01-19	32.87	32.87	32.69	32.75	1852277
2021-01-20	33.35	33.40	33.21	33.38	1242385
2021-01-21	33.45	33.48	33.24	33.37	1484237
2021-01-22	32.94	33.16	32.91	33.03	6272356
2021-01-25	33.36	33.38	32.91	33.25	1729287
2021-01-26	32.96	33.09	32.88	33.09	1314029
2021-01-27	32.42	32.56	32.18	32.19	1561720
2021-01-28	32.10	32.50	32.06	32.42	1787344
2021-01-29	31.99	31.99	31.54	31.64	1775209
2021-02-01	32.32	32.52	32.17	32.50	1758837
2021-02-02	32.99	33.01	32.84	32.96	1169181
2021-02-03	33.14	33.22	33.01	33.12	1347417
2021-02-04	33.14	33.20	32.95	33.20	1082912
2021-02-05	33.33	33.45	33.19	33.43	1099923
2021-02-08	33.45	33.63	33.44	33.60	1258115
2021-02-09	33.63	33.98	33.62	33.94	1034389
2021-02-10	34.25	34.28	33.85	34.07	936566
2021-02-11	34.37	34.56	34.31	34.41	1338740
2021-02-12	34.31	34.55	34.23	34.47	894567
2021-02-16	34.65	34.74	34.46	34.56	1351563
2021-02-17	34.58	34.64	34.39	34.63	958905
2021-02-18	34.16	34.18	33.83	34.11	1375421
2021-02-19	34.36	34.47	34.21	34.32	1104503
2021-02-22	33.45	33.62	33.31	33.32	1265842
2021-02-23	33.16	33.59	32.74	33.51	1531164
2021-02-24	33.00	33.30	32.75	33.30	1173237
2021-02-25	33.22	33.30	32.44	32.51	1851951
2021-02-26	32.28	32.29	31.85	32.10	2489685
2021-03-01	32.60	32.96	32.60	32.90	1523770
2021-03-02	32.74	32.76	32.51	32.59	913111
2021-03-03	32.87	32.98	32.45	32.60	1196081
2021-03-04	32.45	32.59	31.71	31.90	1913750
2021-03-05	32.25	32.30	31.56	32.14	2099551
2021-03-08	31.62	31.69	31.22	31.27	2178383
2021-03-09	31.72	32.13	31.71	32.00	1606484
2021-03-10	32.20	32.20	31.75	31.92	1884965
2021-03-11	32.63	32.93	32.47	32.89	1043102
2021-03-12	32.16	32.26	32.02	32.24	1029021
2021-03-15	32.09	32.28	31.97	32.28	1853563
2021-03-16	32.35	32.50	32.26	32.42	1012623
2021-03-17	32.00	32.56	31.92	32.46	2424347
2021-03-18	32.15	32.24	31.86	31.89	1732039
2021-03-19	31.95	32.23	31.83	32.22	1305187
2021-03-22	32.14	32.27	31.98	32.17	2478664
2021-03-23	31.81	31.90	31.60	31.66	1950162
2021-03-24	31.39	31.39	30.81	30.81	1575003
2021-03-25	30.75	30.97	30.69	30.88	3365117
2021-03-26	31.17	31.67	30.99	31.67	3303201
2021-03-29	31.44	31.63	31.34	31.52	1844582
2021-03-30	31.49	31.65	31.39	31.63	3783623
2021-03-31	31.59	31.82	31.54	31.78	2071662
2021-04-01	32.19	32.26	31.99	32.04	1746295
2021-04-05	32.20	32.21	32.05	32.15	1732757
2021-04-06	32.08	32.40	32.04	32.30	1512618
2021-04-07	31.80	31.86	31.65	31.76	1735079
2021-04-08	32.11	32.22	32.03	32.09	1972235
2021-04-09	31.79	31.83	31.71	31.83	1128838
2021-04-12	31.58	31.60	31.47	31.60	1301821
2021-04-13	31.51	31.76	31.45	31.65	1454448
2021-04-14	31.93	32.01	31.79	31.85	1541048
2021-04-15	32.09	32.13	31.97	32.11	1373137
2021-04-16	32.22	32.28	32.07	32.24	1072247
2021-04-19	32.17	32.20	32.01	32.10	2121206
2021-04-20	32.11	32.12	31.76	31.85	1958086
2021-04-21	31.80	32.11	31.69	32.09	972442
2021-04-22	32.16	32.22	31.94	32.07	1035134
2021-04-23	32.33	32.51	32.31	32.46	1018600
2021-04-26	32.43	32.53	32.33	32.51	1412151
2021-04-27	32.57	32.63	32.49	32.55	1926962
2021-04-28	32.76	32.95	32.62	32.84	2502127
2021-04-29	32.93	32.93	32.49	32.71	2094048
2021-04-30	32.37	32.41	32.13	32.23	1013533
2021-05-03	32.22	32.35	32.10	32.23	1901393
2021-05-04	31.94	31.98	31.60	31.85	1583971
2021-05-05	32.00	32.09	31.85	31.98	860877
2021-05-06	32.09	32.28	32.03	32.28	984299
2021-05-07	32.47	32.70	32.42	32.59	1435355
2021-05-10	32.38	32.38	31.92	31.95	1708452
2021-05-11	31.35	31.91	31.32	31.90	1368187
2021-05-12	31.45	31.56	31.04	31.11	2421881
2021-05-13	31.21	31.33	30.86	31.06	1369070
2021-05-14	31.34	31.59	31.28	31.59	1635412
2021-05-17	31.43	31.64	31.37	31.64	1243276
2021-05-18	32.01	32.18	31.97	32.04	1044215
2021-05-19	31.63	32.01	31.63	31.95	2663641
2021-05-20	31.98	32.15	31.95	32.12	1027495
2021-05-21	32.07	32.10	31.67	31.72	1173835
2021-05-24	31.90	32.08	31.83	32.02	940924
2021-05-25	32.43	32.47	32.29	32.35	1337686
2021-05-26	32.46	32.60	32.43	32.59	989180
2021-05-27	32.65	32.68	32.53	32.65	973249
2021-05-28	32.72	32.90	32.62	32.82	3195855
2021-06-01	33.59	33.62	33.40	33.56	2051085
2021-06-02	33.48	33.61	33.40	33.61	1595616
2021-06-03	33.29	33.31	33.12	33.20	1646294
2021-06-04	33.45	33.53	33.40	33.52	864993
2021-06-07	33.35	33.39	33.21	33.36	929641
2021-06-08	33.29	33.29	33.12	33.20	930222
2021-06-09	33.21	33.31	33.12	33.13	2012951
2021-06-10	33.35	33.44	33.27	33.41	1568305
2021-06-11	33.37	33.37	33.18	33.29	826821
2021-06-14	33.35	33.45	33.28	33.40	1057900
2021-06-15	33.30	33.30	33.06	33.13	1098569
2021-06-16	33.07	33.13	32.57	32.71	2529342
2021-06-17	32.86	32.99	32.78	32.90	1618161
2021-06-18	32.75	32.79	32.54	32.59	5711638
2021-06-21	32.58	32.72	32.42	32.71	1307904
2021-06-22	32.43	32.61	32.34	32.39	1981534
2021-06-23	32.59	32.77	32.55	32.55	1413531
2021-06-24	32.76	32.88	32.70	32.88	551059
2021-06-25	33.10	33.18	32.98	33.11	941788
2021-06-28	33.13	33.19	33.05	33.17	682668
2021-06-29	32.95	33.13	32.85	33.13	1144165
2021-06-30	32.89	32.99	32.85	32.88	1229587
2021-07-01	32.91	32.97	32.55	32.70	1273090
2021-07-02	32.59	32.69	32.47	32.66	1635629
2021-07-06	32.24	32.28	31.94	32.07	1365523
2021-07-07	32.26	32.26	31.93	32.07	1048307
2021-07-08	31.41	31.52	31.30	31.42	1779705
2021-07-09	31.77	32.02	31.72	32.02	894320
2021-07-12	31.88	32.02	31.80	32.02	838507
2021-07-13	32.07	32.25	32.04	32.06	998062
2021-07-14	32.39	32.39	32.14	32.22	1131979
2021-07-15	32.30	32.42	32.17	32.25	956265
2021-07-16	32.31	32.33	31.97	32.03	1277936
2021-07-19	31.56	31.58	31.36	31.50	2194570
2021-07-20	31.36	31.65	31.27	31.62	1216153
2021-07-21	31.50	31.84	31.44	31.83	849441
2021-07-22	31.92	31.92	31.76	31.89	1056163
2021-07-23	31.51	31.52	31.22	31.38	855744
2021-07-26	30.73	30.91	30.64	30.73	1743263
2021-07-27	30.07	30.13	29.68	30.08	3680514
2021-07-28	30.45	30.97	30.39	30.90	2274895
2021-07-29	31.15	31.16	30.94	31.09	1520350
2021-07-30	30.71	30.97	30.71	30.86	1824189
2021-08-02	31.11	31.24	31.04	31.10	1402126
2021-08-03	30.98	31.18	30.84	31.18	1431162
2021-08-04	31.32	31.45	31.19	31.25	1287119
2021-08-05	31.18	31.31	31.16	31.21	1076693
2021-08-06	31.11	31.11	30.87	30.96	1529946
2021-08-09	31.08	31.16	31.03	31.07	1076330
2021-08-10	31.26	31.27	31.13	31.21	1031991
2021-08-11	31.42	31.44	31.19	31.36	853940
2021-08-12	31.14	31.15	30.99	31.10	801143
2021-08-13	31.04	31.08	30.88	31.08	1734310
2021-08-16	30.83	30.83	30.67	30.78	1360478
2021-08-17	30.28	30.43	30.14	30.28	1317118
2021-08-18	30.45	30.59	30.28	30.28	1486857
2021-08-19	29.76	29.92	29.70	29.81	1889875
2021-08-20	29.58	29.85	29.56	29.82	1530764
2021-08-23	30.06	30.25	30.00	30.22	1809743
2021-08-24	30.65	30.94	30.65	30.89	1692766
2021-08-25	30.89	30.98	30.81	30.95	1285374
2021-08-26	30.78	30.82	30.65	30.65	1488668
2021-08-27	30.87	31.05	30.79	31.03	1302355
2021-08-30	31.13	31.22	31.00	31.17	739099
2021-08-31	31.57	31.62	31.50	31.57	1648084
2021-09-01	31.73	32.05	31.72	31.94	4649764
2021-09-02	31.94	31.99	31.76	31.82	1571859
2021-09-03	31.86	31.99	31.84	31.93	862017
2021-09-07	32.14	32.32	32.12	32.24	1275436
2021-09-08	32.06	32.07	31.72	31.78	1277843
2021-09-09	31.67	31.84	31.62	31.76	1455895
2021-09-10	32.03	32.06	31.75	31.77	3179962
2021-09-13	31.79	31.90	31.67	31.83	959229
2021-09-14	31.69	31.71	31.45	31.53	1371565
2021-09-15	31.39	31.48	31.26	31.46	1371795
2021-09-16	31.08	31.19	30.96	31.17	925746
2021-09-17	31.13	31.17	30.94	31.01	965154
2021-09-20	30.30	30.42	29.91	30.17	2410582
2021-09-21	30.40	30.49	30.27	30.42	1486284
2021-09-22	30.73	31.05	30.73	30.86	1185071
2021-09-23	30.93	31.04	30.88	31.02	670759
2021-09-24	30.69	30.76	30.61	30.64	2957026
2021-09-27	30.65	30.90	30.56	30.81	1454510
2021-09-28	30.76	30.77	30.38	30.49	1425077
2021-09-29	30.43	30.51	30.22	30.22	2078178
2021-09-30	30.57	30.68	30.41	30.48	1177187
2021-10-01	30.52	30.60	30.22	30.47	1543753
2021-10-04	30.30	30.30	29.86	30.04	2653112
2021-10-05	30.20	30.43	30.17	30.32	1022344
2021-10-06	29.94	30.28	29.90	30.28	2015469
2021-10-07	30.65	30.96	30.63	30.84	861242
2021-10-08	30.95	31.03	30.86	30.99	911902
2021-10-11	31.14	31.21	30.89	30.89	928171
2021-10-12	30.97	31.04	30.80	30.82	1543239
2021-10-13	31.10	31.28	31.01	31.22	954256
2021-10-14	31.35	31.39	31.18	31.27	710955
2021-10-15	31.43	31.68	31.39	31.65	3326931
2021-10-18	31.47	31.70	31.45	31.61	1291130
2021-10-19	31.79	32.00	31.75	31.95	998031
2021-10-20	32.02	32.03	31.88	31.96	692534
2021-10-21	31.69	31.78	31.64	31.73	777702
2021-10-22	31.73	31.87	31.52	31.60	2462784
2021-10-25	31.72	31.78	31.56	31.75	1492194
2021-10-26	31.79	31.82	31.49	31.54	756450
2021-10-27	31.38	31.54	31.30	31.33	671803
2021-10-28	31.18	31.31	31.06	31.31	872352
2021-10-29	30.96	31.02	30.75	30.91	890350
2021-11-01	30.90	31.20	30.90	31.20	957614
2021-11-02	30.90	30.90	30.78	30.83	738364
2021-11-03	30.85	31.11	30.76	31.08	1481716
2021-11-04	31.13	31.13	30.88	31.00	796457
2021-11-05	31.12	31.12	30.86	30.99	843370
2021-11-08	31.22	31.34	31.19	31.31	918756
2021-11-09	31.33	31.44	31.16	31.22	902308
2021-11-10	31.33	31.45	31.07	31.15	1016572
2021-11-11	31.56	31.76	31.55	31.70	727473
2021-11-12	31.65	31.76	31.59	31.72	619497
2021-11-15	31.76	31.77	31.58	31.63	790994
2021-11-16	31.64	31.71	31.53	31.65	644751
2021-11-17	31.71	31.71	31.41	31.48	901707
2021-11-18	31.20	31.20	30.96	31.12	830225
2021-11-19	31.15	31.23	31.03	31.03	632036
2021-11-22	30.88	30.95	30.67	30.68	888093
2021-11-23	30.70	30.85	30.56	30.73	829302
2021-11-24	30.52	30.70	30.46	30.70	1151740
2021-11-26	29.90	29.93	29.58	29.74	1991096
2021-11-29	29.99	29.99	29.71	29.80	2000915
2021-11-30	29.87	30.01	29.52	29.83	2061190
2021-12-01	30.20	30.40	29.79	29.79	2030945
2021-12-02	30.15	30.37	30.00	30.20	1701293
2021-12-03	30.15	30.19	29.63	29.76	1956351
2021-12-06	29.70	29.98	29.57	29.98	1580772
2021-12-07	30.32	30.44	30.30	29.80	1518043
2021-12-08	29.84	30.02	29.76	29.97	1565519
2021-12-09	29.86	29.96	29.76	29.82	1339736
2021-12-10	29.83	29.87	29.72	29.84	1824204
2021-12-13	29.63	29.63	29.32	29.39	3096258
2021-12-14	29.20	29.37	29.18	29.30	8267954
2021-12-15	29.10	29.25	28.83	29.25	4392873
2021-12-16	29.47	29.55	29.22	29.29	3835934
2021-12-17	29.00	29.18	28.94	29.10	2806691
2021-12-20	28.68	28.68	28.46	28.68	2956604
2021-12-21	28.89	29.16	28.88	29.15	2412823
2021-12-22	29.09	29.29	29.01	29.29	3517558
2021-12-23	29.33	29.52	29.26	29.46	2020105
2021-12-27	29.44	29.61	29.44	29.55	2701810
2021-12-28	29.56	29.56	29.44	29.47	1749574
2021-12-29	29.37	29.40	29.17	29.30	2199857
2021-12-30	29.33	29.78	29.33	29.71	2388383
2021-12-31	29.65	29.86	29.60	29.62	2043126
2022-01-03	29.74	29.83	29.55	29.83	2468967
2022-01-04	29.83	29.84	29.63	29.69	1485426
2022-01-05	29.58	29.79	29.25	29.27	1627150
2022-01-06	29.35	29.56	29.24	29.46	1621081
2022-01-07	29.52	29.69	29.40	29.63	3418340
2022-01-10	29.73	29.79	29.50	29.73	2236135
2022-01-11	29.90	30.35	29.84	30.35	1919700
2022-01-12	30.69	30.82	30.58	30.82	2959001
2022-01-13	30.70	30.72	30.39	30.40	2387001
2022-01-14	30.35	30.49	30.29	30.45	1211432
2022-01-18	29.96	30.14	29.94	30.02	1912101
2022-01-19	30.22	30.28	30.09	30.11	1504167
2022-01-20	30.64	30.78	30.29	30.36	1915134
2022-01-21	30.28	30.28	29.84	29.86	4479009
2022-01-24	29.43	29.52	28.83	29.52	3739261
2022-01-25	29.37	29.64	29.18	29.50	1886365
2022-01-26	29.67	29.75	29.12	29.17	2258175
2022-01-27	29.25	29.27	28.92	28.98	2535149
2022-01-28	28.94	29.05	28.63	29.05	3977978
2022-01-31	29.40	30.00	29.38	29.94	2731476
2022-02-01	30.06	30.14	29.82	30.14	1864751
2022-02-02	30.24	30.24	29.85	30.08	1946959
2022-02-03	29.74	29.93	29.68	29.80	1587783
2022-02-04	29.63	29.94	29.55	29.83	1436978
2022-02-07	29.73	29.93	29.68	29.82	1336586
2022-02-08	29.74	30.07	29.74	30.06	1183939
2022-02-09	30.31	30.53	30.28	30.52	1274600
2022-02-10	30.26	30.70	30.26	30.31	1927752
2022-02-11	30.31	30.45	29.84	29.91	2439300
2022-02-14	29.79	29.83	29.53	29.72	1853646
2022-02-15	30.13	30.40	30.10	30.34	1180624
2022-02-16	30.33	30.71	30.32	30.57	1237578
2022-02-17	30.39	30.47	30.15	30.25	2601328
2022-02-18	30.09	30.12	29.85	29.95	1407164
2022-02-22	29.48	29.67	29.27	29.47	1467137
2022-02-23	29.62	29.64	29.12	29.21	4103610
2022-02-24	27.77	28.62	27.75	28.62	6480418
2022-02-25	28.73	29.08	28.55	29.07	2288816
2022-02-28	28.45	28.82	28.43	28.79	1755280
2022-03-01	28.60	28.75	28.26	28.43	4107369
2022-03-02	28.45	28.61	28.16	28.52	5329463
2022-03-03	28.40	28.41	28.02	28.09	5438096
2022-03-04	27.61	27.76	27.41	27.57	6355019
2022-03-07	27.10	27.28	26.54	26.55	4845190
2022-03-08	26.66	26.92	26.41	26.66	4857018
2022-03-09	27.01	27.34	26.93	27.30	2501716
2022-03-10	26.92	26.97	26.72	26.87	1887519
2022-03-11	27.00	27.04	26.30	26.30	2077785
2022-03-14	25.97	26.13	25.55	25.61	3288747
2022-03-15	25.23	25.65	25.11	25.62	5155092
2022-03-16	26.77	27.67	26.67	27.65	4905770
2022-03-17	27.37	27.51	27.12	27.47	3404616
2022-03-18	27.30	28.00	27.21	27.96	7766709
2022-03-21	27.53	27.64	27.29	27.52	3497267
2022-03-22	27.88	28.08	27.85	27.99	2501672
2022-03-23	27.76	28.13	27.65	27.86	4182247
2022-03-24	27.85	28.01	27.77	28.00	2241980
2022-03-25	27.71	27.79	27.59	27.78	2542560
2022-03-28	27.76	27.86	27.61	27.86	2591604
2022-03-29	28.27	28.37	28.14	28.28	1995713
2022-03-30	28.28	28.46	28.18	28.25	1740734
2022-03-31	28.12	28.12	27.77	27.77	2549709
2022-04-01	28.39	28.47	28.14	28.33	2448754
2022-04-04	28.69	28.89	28.62	28.87	6253542
2022-04-05	28.76	28.76	28.29	28.36	3074352
2022-04-06	28.16	28.17	27.86	28.03	3013879
2022-04-07	27.85	27.89	27.63	27.79	2415912
2022-04-08	27.85	27.97	27.79	27.86	1731651
2022-04-11	27.63	27.71	27.49	27.54	1823220
2022-04-12	27.72	27.74	27.37	27.42	2047080
2022-04-13	27.52	27.73	27.49	27.71	2429381
2022-04-14	27.61	27.61	27.39	27.42	1872262
2022-04-18	27.26	27.41	27.16	27.31	1777206
2022-04-19	27.01	27.15	26.89	27.14	1727184
2022-04-20	27.17	27.19	26.91	26.97	1480585
2022-04-21	26.96	27.00	26.40	26.47	4423539
2022-04-22	26.51	26.68	26.22	26.25	5103492
2022-04-25	25.76	26.06	25.71	26.04	7288871
2022-04-26	25.89	25.89	25.51	25.52	3916184
2022-04-27	25.76	26.01	25.71	25.89	4977457
2022-04-28	26.05	26.28	25.82	26.23	5982897
2022-04-29	26.69	26.81	26.28	26.29	2780608
2022-05-02	26.18	26.33	25.92	26.25	3743927
2022-05-03	26.40	26.48	26.30	26.44	2999298
2022-05-04	26.16	26.76	26.02	26.73	3492046
2022-05-05	26.21	26.21	25.54	25.76	3647273
2022-05-06	25.50	25.58	25.22	25.40	5800479
2022-05-09	24.95	25.09	24.68	24.73	5594602
2022-05-10	25.07	25.08	24.57	24.80	14092628
2022-05-11	24.95	25.13	24.61	24.63	7076682
2022-05-12	24.40	24.72	24.23	24.51	7578083
2022-05-13	24.71	25.12	24.70	25.11	2822945
2022-05-16	24.97	25.15	24.89	25.05	2738942
2022-05-17	25.67	25.71	25.43	25.61	2078273
2022-05-18	25.47	25.55	25.03	25.08	5372454
2022-05-19	25.13	25.52	25.13	25.42	3237617
2022-05-20	25.69	25.77	25.20	25.52	2765753
2022-05-23	25.63	25.73	25.52	25.67	4590912
2022-05-24	25.28	25.29	25.00	25.23	4043996
2022-05-25	25.15	25.42	25.13	25.34	2674893
2022-05-26	25.30	25.81	25.30	25.74	3075015
2022-05-27	25.93	26.06	25.83	26.06	2005629
2022-05-31	26.66	26.69	26.40	26.40	2148961
2022-06-01	26.55	26.57	26.10	26.22	1532950
2022-06-02	26.33	26.70	26.27	26.69	2092674
2022-06-03	26.43	26.45	26.22	26.28	1343353
2022-06-06	26.71	26.83	26.40	26.46	1830541
2022-06-07	26.31	26.60	26.27	26.60	1144982
2022-06-08	26.68	26.82	26.61	26.72	1344811
2022-06-09	26.52	26.54	26.12	26.13	1395446
2022-06-10	26.12	26.15	25.85	25.91	2449866
2022-06-13	25.28	25.41	24.95	25.05	3937642
2022-06-14	25.31	25.51	25.24	25.42	2977661
2022-06-15	25.57	25.95	25.42	25.78	2966008
2022-06-16	25.08	25.12	24.84	24.99	2828951
2022-06-17	25.26	25.34	24.94	25.13	4190422
2022-06-21	25.48	25.63	25.46	25.44	2158915
2022-06-22	24.97	25.21	24.95	25.05	2043889
2022-06-23	25.15	25.30	24.97	25.18	2405183
2022-06-24	25.42	25.72	25.40	25.72	1848714
2022-06-27	25.84	25.87	25.69	25.73	2094602
2022-06-28	25.92	26.04	25.56	25.60	3148068
2022-06-29	25.54	25.62	25.45	25.56	2716104
2022-06-30	25.22	25.44	25.06	25.38	2405086
2022-07-01	25.11	25.26	24.98	25.25	5450685
2022-07-05	24.75	25.05	24.64	25.04	3860070
2022-07-06	24.91	24.97	24.70	24.88	2366903
2022-07-07	25.20	25.46	25.20	25.40	1894290
2022-07-08	25.28	25.42	25.17	25.32	1776802
2022-07-11	24.81	24.81	24.59	24.64	3166634
2022-07-12	24.53	24.68	24.44	24.54	3753939
2022-07-13	24.20	24.61	24.18	24.48	5968840
2022-07-14	24.27	24.32	24.07	24.28	7400810
2022-07-15	24.26	24.38	24.04	24.38	3188001
2022-07-18	24.70	24.84	24.49	24.53	2426148
2022-07-19	24.78	24.91	24.72	24.87	1720657
2022-07-20	24.84	24.88	24.70	24.81	2247539
2022-07-21	24.87	25.07	24.84	25.05	2622940
2022-07-22	25.01	25.05	24.68	24.81	2722734
2022-07-25	24.84	24.92	24.77	24.92	2168286
2022-07-26	24.89	24.95	24.66	24.71	2640264
2022-07-27	24.92	25.21	24.82	25.15	1720034
2022-07-28	25.18	25.26	24.90	25.25	1451856
2022-07-29	24.92	25.14	24.82	25.12	2451161
2022-08-01	24.88	25.08	24.74	24.93	1933280
2022-08-02	24.71	25.06	24.64	24.81	2207820
2022-08-03	24.82	24.99	24.69	24.96	1929200
2022-08-04	25.11	25.20	25.04	25.15	1907455
2022-08-05	24.98	25.18	24.96	25.16	1788291
2022-08-08	25.21	25.33	25.13	25.19	1781124
2022-08-09	25.23	25.26	25.07	25.14	1332016
2022-08-10	25.31	25.47	25.21	25.45	1947539
2022-08-11	25.67	25.90	25.52	25.59	1241215
2022-08-12	25.56	25.83	25.54	25.83	1066275
2022-08-15	25.59	25.76	25.58	25.73	1744634
2022-08-16	25.66	25.78	25.63	25.71	1457266
2022-08-17	25.65	25.79	25.60	25.67	1309293
2022-08-18	25.59	25.59	25.41	25.53	1171489
2022-08-19	25.32	25.34	25.15	25.24	1197404
2022-08-22	25.07	25.13	25.02	25.07	1256735
2022-08-23	25.08	25.27	25.03	25.20	1180274
2022-08-24	25.03	25.37	25.03	25.23	1153859
2022-08-25	25.46	25.74	25.42	25.74	1374093
2022-08-26	25.92	25.95	25.38	25.40	1271731
2022-08-29	25.34	25.49	25.28	25.29	1636330
2022-08-30	25.36	25.36	24.87	24.95	1556509
2022-08-31	25.17	25.28	25.00	25.00	1473740
2022-09-01	24.83	24.87	24.62	24.87	2189362
2022-09-02	24.82	24.93	24.60	24.64	1174439
2022-09-06	24.62	24.63	24.39	24.45	1760848
2022-09-07	24.32	24.64	24.30	24.62	2029275
2022-09-08	24.39	24.54	24.34	24.52	2310212
2022-09-09	24.74	24.91	24.74	24.88	1168756
2022-09-12	25.09	25.25	25.04	25.21	1081633
2022-09-13	24.74	24.82	24.40	24.45	2577173
2022-09-14	24.57	24.62	24.46	24.58	1686020
2022-09-15	24.41	24.55	24.29	24.36	2236323
2022-09-16	24.10	24.15	23.95	24.06	3689857
2022-09-19	23.89	24.14	23.88	24.12	2797922
2022-09-20	24.05	24.14	23.95	24.06	3688905
2022-09-21	23.90	24.00	23.62	23.64	3056006
2022-09-22	23.62	23.69	23.47	23.56	8928576
2022-09-23	23.15	23.16	22.89	23.02	9078064
2022-09-26	22.85	22.97	22.68	22.71	3514342
2022-09-27	22.89	23.02	22.61	22.67	3538066
2022-09-28	22.57	22.94	22.54	22.87	5542920
2022-09-29	22.54	22.55	22.23	22.43	7243958
2022-09-30	22.37	22.57	22.37	22.40	6475183
2022-10-03	22.53	22.76	22.42	22.71	3034207
2022-10-04	23.14	23.44	23.12	23.40	2875440
2022-10-05	23.36	23.51	23.21	23.42	4134544
2022-10-06	23.31	23.43	23.24	23.26	3374905
2022-10-07	23.02	23.05	22.75	22.78	2761989
2022-10-10	22.65	22.65	22.40	22.50	1714360
2022-10-11	22.24	22.37	22.05	22.11	3832358
2022-10-12	22.12	22.22	22.04	22.12	2273763
2022-10-13	21.62	22.31	21.59	22.23	2999305
2022-10-14	22.36	22.36	21.83	21.84	5760745
2022-10-17	22.27	22.50	22.24	22.41	2915941
2022-10-18	22.63	22.66	22.26	22.42	2270808
2022-10-19	22.08	22.19	21.94	22.01	3487509
2022-10-20	22.16	22.49	22.15	22.17	3929661
2022-10-21	22.13	22.54	22.06	22.54	1874418
2022-10-24	21.68	21.68	21.36	21.59	11739008
2022-10-25	21.58	21.75	21.57	21.74	4476192
2022-10-26	21.79	22.23	21.77	22.04	3746361
2022-10-27	21.90	22.07	21.84	21.87	2941998
2022-10-28	21.57	21.74	21.50	21.74	3025343
2022-10-31	21.48	21.67	21.47	21.67	4589594
2022-11-01	22.21	22.21	21.95	22.02	4127319
2022-11-02	22.10	22.34	21.85	21.85	5573602
2022-11-03	21.73	22.09	21.73	22.05	4595281
2022-11-04	22.83	22.94	22.62	22.94	2202948
2022-11-07	23.04	23.10	22.85	22.91	1833994
2022-11-08	22.87	23.11	22.79	23.01	1877859
2022-11-09	22.80	22.87	22.54	22.59	2626315
2022-11-10	23.11	23.36	23.05	23.36	1484587
2022-11-11	23.72	23.93	23.68	23.86	1696489
2022-11-14	23.80	23.97	23.72	23.79	1424185
2022-11-15	24.48	24.54	24.18	24.36	3430144
2022-11-16	24.16	24.19	23.94	24.00	2907926
2022-11-17	23.61	24.15	23.61	24.15	13224916
2022-11-18	24.02	24.03	23.85	23.94	2525653
2022-11-21	23.70	23.76	23.60	23.72	3048847
2022-11-22	23.67	23.79	23.64	23.75	3327685
2022-11-23	23.81	23.95	23.80	23.91	2007797
2022-11-25	23.81	23.91	23.81	23.84	811459
2022-11-28	23.75	24.00	23.75	23.76	1683029
2022-11-29	24.22	24.34	24.19	24.23	1811431
2022-11-30	24.75	25.00	24.58	24.89	5730552
2022-12-01	24.93	25.01	24.74	24.84	2127375
2022-12-02	24.66	25.04	24.66	24.95	1831788
2022-12-05	24.96	24.98	24.60	24.66	2010874
2022-12-06	24.80	24.85	24.64	24.11	2128821
2022-12-07	23.93	24.03	23.86	23.98	2074691
2022-12-08	24.17	24.30	24.11	24.20	1997389
2022-12-09	24.23	24.29	24.06	24.06	1881302
2022-12-12	23.97	23.98	23.76	23.97	3960013
2022-12-13	24.39	24.48	24.08	24.15	4445676
2022-12-14	24.14	24.26	23.98	24.18	2771862
2022-12-15	24.02	24.12	23.66	23.71	2848137
2022-12-16	23.75	23.84	23.66	23.66	2234933
2022-12-19	23.83	23.84	23.66	23.72	2378321
2022-12-20	23.61	23.77	23.58	23.67	2471237
2022-12-21	23.67	23.90	23.60	23.89	1745330
2022-12-22	23.80	23.83	23.50	23.66	3049369
2022-12-23	23.65	23.71	23.53	23.66	1725653
2022-12-27	23.86	24.12	23.82	24.00	2932451
2022-12-28	23.96	23.98	23.58	23.59	10597898
2022-12-29	23.87	24.04	23.86	23.98	3665042
2022-12-30	23.82	23.92	23.61	23.67	3840323
2023-01-03	24.00	24.19	23.88	23.94	2378602
2023-01-04	24.25	24.58	24.16	24.57	3017704
2023-01-05	24.36	24.58	24.35	24.51	2171554
2023-01-06	24.61	24.98	24.48	24.97	2829982
2023-01-09	25.18	25.28	25.09	25.09	2170588
2023-01-10	25.17	25.32	25.07	25.32	1524251
2023-01-11	25.25	25.42	25.20	25.39	1381867
2023-01-12	25.43	25.60	25.22	25.56	1504712
2023-01-13	25.51	25.74	25.51	25.73	945570
2023-01-17	25.57	25.61	25.49	25.59	1151474
2023-01-18	25.79	25.82	25.44	25.46	1380755
2023-01-19	25.54	25.72	25.53	25.63	1458655
2023-01-20	25.77	25.98	25.70	25.98	886270
2023-01-23	26.01	26.25	25.99	26.16	1744786
2023-01-24	26.05	26.16	26.02	26.15	1171556
2023-01-25	26.01	26.17	25.89	26.15	1414325
2023-01-26	26.35	26.40	26.21	26.39	1416453
2023-01-27	26.26	26.27	26.11	26.21	2593291
2023-01-30	25.82	25.88	25.70	25.71	1784849
2023-01-31	25.57	25.70	25.52	25.67	3285976
2023-02-01	25.77	26.04	25.60	25.96	1279778
2023-02-02	25.93	25.94	25.64	25.75	1016208
2023-02-03	25.48	25.65	25.28	25.30	1909984
2023-02-06	24.98	25.09	24.87	25.04	1347117
2023-02-07	25.05	25.18	24.87	25.11	1359091
2023-02-08	25.12	25.16	24.92	25.08	2285679
2023-02-09	25.37	25.41	25.09	25.15	1428436
2023-02-10	25.00	25.04	24.87	24.93	1019733
2023-02-13	25.06	25.23	25.02	25.17	1008219
2023-02-14	24.98	25.22	24.92	25.11	1494689
2023-02-15	24.84	24.99	24.80	24.99	931757
2023-02-16	24.84	25.07	24.78	24.96	1083942
2023-02-17	24.73	24.77	24.62	24.74	890533
2023-02-21	24.59	24.70	24.42	24.42	1314458
2023-02-22	24.40	24.47	24.28	24.35	985670
2023-02-23	24.63	24.64	24.27	24.43	1115929
2023-02-24	23.94	24.03	23.83	23.90	1783347
2023-02-27	24.06	24.10	24.00	24.02	1027728
2023-02-28	23.96	24.06	23.90	23.92	2449519
2023-03-01	24.48	24.50	24.36	24.43	1657210
2023-03-02	24.34	24.58	24.29	24.52	1674159
2023-03-03	24.57	24.73	24.56	24.72	983320
2023-03-06	24.66	24.78	24.59	24.60	900288
2023-03-07	24.53	24.53	24.23	24.26	888978
2023-03-08	24.28	24.40	24.26	24.36	931488
2023-03-09	24.14	24.18	23.82	23.84	1382390
2023-03-10	23.83	23.95	23.70	23.75	3130246
2023-03-13	23.62	23.88	23.58	23.71	1849735
2023-03-14	23.68	23.80	23.63	23.75	875312
2023-03-15	23.22	23.34	23.12	23.32	2219251
2023-03-16	23.27	23.64	23.24	23.63	1609093
2023-03-17	23.62	23.67	23.43	23.50	2668984
2023-03-20	23.44	23.61	23.38	23.57	1428125
2023-03-21	23.73	23.83	23.65	23.79	1568869
2023-03-22	23.93	24.19	23.85	23.85	888143
2023-03-23	24.26	24.42	24.04	24.16	837245
2023-03-24	24.00	24.13	23.97	24.12	830297
2023-03-27	23.94	23.98	23.84	23.96	4322163
2023-03-28	24.17	24.30	24.15	24.30	1294348
2023-03-29	24.30	24.42	24.25	24.36	2447308
2023-03-30	24.57	24.67	24.52	24.62	2099794
2023-03-31	24.59	24.66	24.48	24.52	1595372
2023-04-03	24.57	24.65	24.52	24.64	1413626
2023-04-04	24.58	24.66	24.53	24.62	1281184
2023-04-05	24.59	24.59	24.34	24.42	847323
2023-04-06	24.41	24.63	24.37	24.59	611162
2023-04-10	24.45	24.55	24.41	24.55	744023
2023-04-11	24.71	24.78	24.66	24.68	953747
2023-04-12	24.72	24.75	24.43	24.48	1149486
2023-04-13	24.70	24.78	24.69	24.75	3403472
2023-04-14	24.65	24.75	24.54	24.62	1024861
2023-04-17	24.77	24.80	24.67	24.78	1150514
2023-04-18	24.79	24.82	24.66	24.75	1089861
2023-04-19	24.45	24.51	24.40	24.46	1990804
2023-04-20	24.44	24.57	24.37	24.41	1421020
2023-04-21	24.22	24.25	24.09	24.22	1611347
2023-04-24	24.17	24.20	24.08	24.14	1204727
2023-04-25	23.89	23.90	23.73	23.77	1625905
2023-04-26	24.06	24.08	23.89	23.92	1151056
2023-04-27	24.05	24.25	24.03	24.22	963978
2023-04-28	24.25	24.38	24.24	24.34	1667875
2023-05-01	24.31	24.45	24.28	24.31	2830910
2023-05-02	24.17	24.17	23.95	24.04	1350572
2023-05-03	24.04	24.19	24.01	24.03	2063200
2023-05-04	24.25	24.31	24.18	24.22	737374
2023-05-05	24.31	24.52	24.28	24.49	613132
2023-05-08	24.60	24.63	24.48	24.53	892386
2023-05-09	24.28	24.41	24.27	24.41	737094
2023-05-10	24.39	24.44	24.25	24.37	1062729
2023-05-11	24.22	24.34	24.16	24.31	1364928
2023-05-12	24.18	24.18	23.99	24.07	1297600
2023-05-15	24.29	24.50	24.22	24.48	1145747
2023-05-16	24.28	24.40	24.28	24.30	776038
2023-05-17	24.25	24.41	24.23	24.40	1099850
2023-05-18	24.27	24.28	24.13	24.21	823734
2023-05-19	24.21	24.24	24.12	24.17	718577
2023-05-22	24.32	24.45	24.32	24.34	1241150
2023-05-23	24.13	24.19	23.96	23.96	813116
2023-05-24	23.91	23.94	23.78	23.78	944127
2023-05-25	23.84	23.86	23.70	23.75	1330256
2023-05-26	23.95	24.17	23.95	24.13	810661
2023-05-30	24.04	24.05	23.76	23.81	1191456
2023-05-31	23.69	23.69	23.46	23.66	1772643
2023-06-01	23.69	24.06	23.69	24.05	1309185
2023-06-02	24.40	24.50	24.40	24.44	1110089
2023-06-05	24.36	24.44	24.32	24.44	1259442
2023-06-06	24.36	24.63	24.34	24.61	1056151
2023-06-07	24.65	24.76	24.52	24.53	810699
2023-06-08	24.57	24.73	24.57	24.69	806275
2023-06-09	24.75	24.87	24.75	24.76	885339
2023-06-12	24.81	24.86	24.78	24.82	762824
2023-06-13	25.08	25.14	25.00	25.03	1037742
2023-06-14	25.08	25.31	25.08	25.25	1272814
2023-06-15	25.41	25.54	25.38	25.54	1390077
2023-06-16	25.57	25.57	25.39	25.45	3018715
2023-06-20	25.10	25.14	24.92	24.85	1765038
2023-06-21	24.75	24.81	24.69	24.77	1129334
2023-06-22	24.60	24.70	24.57	24.65	1125861
2023-06-23	24.36	24.36	24.25	24.33	2526623
2023-06-26	24.41	24.49	24.36	24.39	901889
2023-06-27	24.58	24.65	24.52	24.61	1675250
2023-06-28	24.48	24.55	24.43	24.53	927857
2023-06-29	24.37	24.43	24.33	24.43	886371
2023-06-30	24.61	24.70	24.56	24.63	1078020
2023-07-03	24.85	24.98	24.82	24.86	786716
2023-07-05	24.79	24.79	24.70	24.74	1010336
2023-07-06	24.39	24.42	24.18	24.25	881306
2023-07-07	24.35	24.67	24.35	24.57	862697
2023-07-10	24.42	24.58	24.41	24.57	1021797
2023-07-11	24.68	24.81	24.58	24.79	983928
2023-07-12	25.13	25.31	25.12	25.29	1151814
2023-07-13	25.38	25.62	25.38	25.57	1045052
2023-07-14	25.47	25.50	25.39	25.42	728372
2023-07-17	25.30	25.45	25.18	25.45	1096688
2023-07-18	25.27	25.34	25.17	25.25	957903
2023-07-19	25.29	25.39	25.19	25.23	874452
2023-07-20	25.15	25.17	25.01	25.07	1267396
2023-07-21	25.12	25.15	25.02	25.06	1037237
2023-07-24	25.09	25.44	25.05	25.39	976764
2023-07-25	25.68	25.71	25.56	25.59	1095761
2023-07-26	25.51	25.84	25.51	25.77	937830
2023-07-27	25.77	25.79	25.45	25.46	1043385
2023-07-28	25.97	26.10	25.93	26.09	1748995
2023-07-31	26.00	26.15	25.98	26.11	1476840
2023-08-01	25.88	25.90	25.74	25.77	2425504
2023-08-02	25.39	25.39	25.13	25.19	1883289
2023-08-03	25.22	25.38	25.22	25.31	1442249
2023-08-04	25.41	25.53	25.27	25.31	1566599
2023-08-07	25.38	25.38	25.18	25.29	922941
2023-08-08	24.95	25.03	24.83	25.02	928111
2023-08-09	25.15	25.15	24.95	25.07	843713
2023-08-10	25.24	25.44	25.08	25.14	1426502
2023-08-11	24.85	24.87	24.70	24.76	877483
2023-08-14	24.53	24.70	24.46	24.67	1000797
2023-08-15	24.53	24.53	24.36	24.41	1114181
2023-08-16	24.29	24.40	24.20	24.22	1112954
2023-08-17	24.51	24.52	24.27	24.28	1302832
2023-08-18	24.04	24.16	24.00	24.13	1064466
2023-08-21	24.09	24.18	24.03	24.17	976484
2023-08-22	24.27	24.29	24.09	24.14	998731
2023-08-23	24.28	24.54	24.27	24.48	1587472
2023-08-24	24.56	24.59	24.38	24.38	1109876
2023-08-25	24.37	24.42	24.20	24.38	1075994
2023-08-28	24.56	24.66	24.53	24.63	1038422
2023-08-29	24.72	24.97	24.67	24.97	1059415
2023-08-30	24.82	24.94	24.82	24.87	2487775
2023-08-31	24.69	24.70	24.52	24.57	2496045
2023-09-01	24.89	24.95	24.77	24.83	1578799
2023-09-05	24.73	24.75	24.63	24.68	1117754
2023-09-06	24.62	24.75	24.52	24.55	1036025
2023-09-07	24.34	24.34	24.21	24.29	1818408
2023-09-08	24.34	24.39	24.28	24.33	1146633
2023-09-11	24.59	24.64	24.51	24.62	873864
2023-09-12	24.46	24.63	24.46	24.57	1186752
2023-09-13	24.52	24.59	24.47	24.52	1449572
2023-09-14	24.63	24.73	24.59	24.69	854996
2023-09-15	24.64	24.68	24.53	24.55	1053853
2023-09-18	24.47	24.52	24.41	24.52	1174121
2023-09-19	24.44	24.47	24.35	24.40	1090057
2023-09-20	24.44	24.54	24.30	24.31	1214470
2023-09-21	23.99	24.04	23.92	23.93	1165145
2023-09-22	24.32	24.33	24.19	24.22	1655731
2023-09-25	24.00	24.13	24.00	24.10	1634292
2023-09-26	23.91	23.98	23.81	23.83	1348537
2023-09-27	23.95	23.96	23.76	23.86	2455900
2023-09-28	23.75	23.92	23.73	23.90	1344245
2023-09-29	24.17	24.17	23.91	23.94	3076254
2023-10-02	23.94	23.96	23.78	23.86	2758944
2023-10-03	23.65	23.70	23.50	23.54	1709205
2023-10-04	23.50	23.51	23.38	23.45	2585885
2023-10-05	23.48	23.55	23.39	23.52	1775094
2023-10-06	23.53	23.91	23.51	23.86	1888436
2023-10-09	23.54	23.73	23.50	23.71	1189742
2023-10-10	23.91	24.12	23.91	24.10	1614421
2023-10-11	24.22	24.28	24.11	24.19	1391889
2023-10-12	24.21	24.21	23.86	23.94	1543842
2023-10-13	23.93	24.02	23.78	23.84	1764523
2023-10-16	23.86	24.05	23.81	24.01	1213695
2023-10-17	23.81	24.02	23.80	23.92	1131355
2023-10-18	23.67	23.68	23.50	23.53	1667608
2023-10-19	23.49	23.59	23.41	23.44	2527626
2023-10-20	23.24	23.29	23.14	23.15	3186521
2023-10-23	22.97	23.18	22.88	23.11	2699568
2023-10-24	23.16	23.44	23.16	23.41	2730942
2023-10-25	23.20	23.26	23.09	23.13	1943678
2023-10-26	23.01	23.11	22.95	23.04	2180986
2023-10-27	23.30	23.33	23.05	23.08	2075264
2023-10-30	23.41	23.44	23.22	23.28	1614999
2023-10-31	23.12	23.18	23.00	23.17	1663849
2023-11-01	23.14	23.36	23.12	23.36	2380416
2023-11-02	23.63	23.71	23.58	23.71	1300268
2023-11-03	23.97	24.19	23.97	24.16	1274911
2023-11-06	24.29	24.34	24.17	24.21	1672478
2023-11-07	24.11	24.22	24.01	24.21	875509
2023-11-08	24.14	24.22	24.07	24.10	1776439
2023-11-09	24.06	24.14	23.86	23.87	1898354
2023-11-10	23.93	24.04	23.86	24.03	1008946
2023-11-13	23.99	24.16	23.96	24.08	950786
2023-11-14	24.38	24.66	24.38	24.65	1728146
2023-11-15	24.81	24.95	24.77	24.82	1655811
2023-11-16	24.52	24.66	24.47	24.54	1227853
2023-11-17	24.56	24.66	24.56	24.62	1034129
2023-11-20	24.71	24.91	24.70	24.89	1137953
2023-11-21	24.83	24.88	24.70	24.75	1115263
2023-11-22	24.72	24.76	24.61	24.67	1366323
2023-11-24	24.61	24.75	24.60	24.73	511004
2023-11-27	24.64	24.65	24.56	24.61	981543
2023-11-28	24.71	24.84	24.67	24.81	1003042
2023-11-29	24.71	24.79	24.61	24.65	1139763
2023-11-30	24.70	24.74	24.55	24.74	1326586
2023-12-01	24.62	24.83	24.53	24.83	1441982
2023-12-04	24.63	24.70	24.54	24.58	1206635
2023-12-05	24.42	24.50	24.36	23.65	1120995
2023-12-06	23.76	23.81	23.64	23.66	2061868
2023-12-07	23.70	23.76	23.66	23.75	1563687
2023-12-08	23.59	23.68	23.54	23.63	1917830
2023-12-11	23.61	23.74	23.60	23.74	1329620
2023-12-12	23.63	23.75	23.55	23.73	6884162
2023-12-13	23.65	24.00	23.55	24.00	2456285
2023-12-14	24.12	24.37	24.12	24.32	3086540
2023-12-15	24.31	24.38	24.22	24.22	1637555
2023-12-18	24.18	24.23	24.08	24.20	1990876
2023-12-19	24.26	24.42	24.26	24.39	1268917
2023-12-20	24.17	24.18	23.85	23.87	2211717
2023-12-21	24.22	24.35	24.18	24.35	2289639
2023-12-22	24.15	24.27	24.13	24.22	1853091
2023-12-26	24.41	24.46	24.37	24.43	1566754
2023-12-27	24.46	24.56	24.46	24.53	1417300
2023-12-28	24.75	24.85	24.70	24.70	1822201
2023-12-29	24.67	24.85	24.67	24.79	1637382
2024-01-02	24.58	24.60	24.41	24.46	2012927
2024-01-03	24.29	24.46	24.26	24.41	1641818
2024-01-04	24.38	24.46	24.33	24.34	1143675
2024-01-05	24.36	24.52	24.34	24.41	2461933
2024-01-08	24.22	24.43	24.20	24.43	1192834
2024-01-09	24.12	24.16	24.08	24.11	1681094
2024-01-10	24.13	24.14	24.05	24.08	1307676
2024-01-11	24.19	24.27	24.04	24.21	1864058
2024-01-12	24.38	24.47	24.28	24.31	2469902
2024-01-16	23.99	24.00	23.75	23.78	2125540
2024-01-17	23.34	23.49	23.33	23.47	2722412
2024-01-18	23.58	23.65	23.52	23.61	1312270
2024-01-19	23.63	23.84	23.57	23.83	1559973
2024-01-22	23.56	23.69	23.55	23.63	1402046
2024-01-23	23.72	23.83	23.68	23.81	1988759
2024-01-24	24.21	24.25	24.08	24.12	1704109
2024-01-25	24.20	24.25	24.08	24.17	1126225
2024-01-26	24.10	24.23	24.10	24.17	1238900
2024-01-29	24.21	24.22	24.03	24.17	1299978
2024-01-30	23.86	23.95	23.84	23.95	1215055
2024-01-31	23.88	24.05	23.79	23.85	2464308
2024-02-01	23.93	24.02	23.87	24.00	1504721
2024-02-02	23.80	23.86	23.73	23.83	1242131
2024-02-05	23.78	23.94	23.77	23.91	1482606
2024-02-06	24.28	24.51	24.26	24.51	1555782
2024-02-07	24.37	24.52	24.37	24.48	1068437
2024-02-08	24.35	24.39	24.25	24.30	1479127
2024-02-09	24.31	24.44	24.21	24.41	991267
2024-02-12	24.41	24.65	24.39	24.53	1155842
2024-02-13	24.22	24.36	24.02	24.11	1274209
2024-02-14	24.40	24.48	24.36	24.47	904930
2024-02-15	24.52	24.61	24.52	24.61	877212
2024-02-16	24.67	24.79	24.67	24.70	1228264
2024-02-20	24.80	24.89	24.70	24.78	1110991
2024-02-21	24.81	24.88	24.73	24.79	965858
2024-02-22	25.00	25.04	24.91	25.02	1339980
2024-02-23	25.05	25.05	24.93	25.01	1555532
2024-02-26	24.94	24.98	24.91	24.94	891216
2024-02-27	25.03	25.06	25.00	25.03	976908
2024-02-28	24.80	24.80	24.60	24.64	1105735
2024-02-29	24.76	24.78	24.65	24.67	1080522
2024-03-01	24.87	25.03	24.82	25.00	1018378
2024-03-04	25.00	25.00	24.86	24.87	1663321
2024-03-05	24.80	24.86	24.68	24.73	1297973
2024-03-06	25.06	25.16	25.03	25.08	1071995
2024-03-07	25.11	25.22	25.04	25.19	844227
2024-03-08	25.26	25.32	25.14	25.14	1782266
2024-03-11	25.20	25.30	25.19	25.21	911548
2024-03-12	25.44	25.47	25.30	25.45	941921
2024-03-13	25.33	25.39	25.30	25.35	1058084
2024-03-14	25.38	25.38	25.17	25.23	1140113
2024-03-15	25.20	25.24	25.13	25.15	1326670
2024-03-18	25.28	25.31	25.16	25.18	787679
2024-03-19	25.05	25.11	24.95	25.08	1097517
2024-03-20	25.09	25.30	25.04	25.27	1225170
2024-03-21	25.36	25.41	25.26	25.26	1473895
2024-03-22	25.15	25.17	25.08	25.13	1016057
2024-03-25	25.08	25.15	25.08	25.10	1015068
2024-03-26	25.15	25.16	25.07	25.08	795598
2024-03-27	25.08	25.13	25.03	25.13	954290
2024-03-28	25.18	25.31	25.17	25.25	998338
2024-04-01	25.37	25.49	25.28	25.35	1277638
2024-04-02	25.40	25.50	25.39	25.42	1128752
2024-04-03	25.35	25.50	25.31	25.45	876626
2024-04-04	25.65	25.71	25.36	25.37	908048
2024-04-05	25.39	25.48	25.32	25.44	717789
2024-04-08	25.56	25.66	25.56	25.62	958004
2024-04-09	25.78	25.86	25.72	25.81	637587
2024-04-10	25.57	25.62	25.47	25.55	893660
2024-04-11	25.64	25.69	25.49	25.67	1581358
2024-04-12	25.38	25.38	25.09	25.13	909283
2024-04-15	25.28	25.28	24.95	25.00	1184831
2024-04-16	24.72	24.79	24.63	24.67	987982
2024-04-17	24.84	24.86	24.64	24.70	965267
2024-04-18	24.76	24.89	24.71	24.78	857185
2024-04-19	24.68	24.73	24.61	24.69	990949
2024-04-22	24.72	24.94	24.69	24.91	828362
2024-04-23	24.91	25.14	24.91	25.10	1215081
2024-04-24	25.22	25.26	25.11	25.20	755190
2024-04-25	25.04	25.31	25.01	25.28	806179
2024-04-26	25.50	25.60	25.50	25.57	747260
2024-04-29	25.69	25.83	25.68	25.82	834508
2024-04-30	25.56	25.67	25.46	25.46	1721875
2024-05-01	25.50	25.75	25.47	25.50	1715821
2024-05-02	25.85	26.21	25.80	26.16	2081809
2024-05-03	26.28	26.37	26.19	26.35	851562
2024-05-06	26.31	26.36	26.27	26.32	1294041
2024-05-07	26.14	26.19	26.12	26.13	636442
2024-05-08	25.98	26.14	25.97	26.12	518188
2024-05-09	26.11	26.25	26.10	26.23	791464
2024-05-10	26.41	26.46	26.30	26.32	732360
2024-05-13	26.49	26.62	26.49	26.53	743443
2024-05-14	26.55	26.66	26.55	26.66	709460
2024-05-15	26.80	26.90	26.69	26.90	852370
2024-05-16	26.89	27.05	26.89	26.98	711577
2024-05-17	27.04	27.23	27.04	27.20	807566
2024-05-20	27.06	27.15	27.03	27.12	597529
2024-05-21	26.92	27.00	26.88	26.94	665886
2024-05-22	26.96	27.00	26.82	26.87	628809
2024-05-23	26.96	26.98	26.64	26.69	786556
2024-05-24	26.76	26.83	26.72	26.76	365477
2024-05-28	26.78	26.82	26.61	26.66	735339
2024-05-29	26.33	26.36	26.29	26.33	586741
2024-05-30	26.20	26.35	26.15	26.28	671987
2024-05-31	26.06	26.08	25.88	26.06	982330
2024-06-03	26.40	26.46	26.23	26.35	935548
2024-06-04	25.90	25.94	25.77	25.91	716906
2024-06-05	26.19	26.33	26.14	26.33	751600
2024-06-06	26.44	26.47	26.35	26.42	711161
2024-06-07	26.33	26.40	26.16	26.20	847334
2024-06-10	26.20	26.37	26.17	26.35	725875
2024-06-11	26.24	26.27	26.12	26.26	799029
2024-06-12	26.44	26.61	26.42	26.47	888671
2024-06-13	26.47	26.53	26.32	26.42	651818
2024-06-14	26.37	26.47	26.35	26.47	697421
2024-06-17	26.56	26.64	26.46	26.63	663405
2024-06-18	26.66	26.88	26.66	26.82	702964
2024-06-20	26.86	26.90	26.67	26.75	818115
2024-06-21	26.74	26.78	26.67	26.67	617738
2024-06-24	26.73	26.86	26.68	26.69	852588
2024-06-25	26.64	26.64	26.54	26.58	1090650
2024-06-26	26.49	26.54	26.44	26.50	750941
2024-06-27	26.59	26.61	26.47	26.49	577566
2024-06-28	26.66	26.68	26.51	26.56	1007199
2024-07-01	26.74	26.75	26.58	26.62	1665375
2024-07-02	26.55	26.71	26.54	26.69	751956
2024-07-03	26.87	27.10	26.87	27.08	651873
2024-07-05	27.11	27.11	26.91	27.09	1188702
2024-07-08	27.13	27.19	27.07	27.11	853590
2024-07-09	27.17	27.25	27.13	27.23	667221
2024-07-10	27.33	27.36	27.25	27.36	592915
2024-07-11	27.63	27.68	27.50	27.55	911009
2024-07-12	27.65	27.78	27.65	27.69	1657880
2024-07-15	27.51	27.54	27.39	27.43	920867
2024-07-16	27.43	27.58	27.40	27.58	942342
2024-07-17	27.20	27.30	27.15	27.17	872989
2024-07-18	27.24	27.24	26.89	26.94	712482
2024-07-19	26.84	26.85	26.67	26.68	472528
2024-07-22	26.85	26.93	26.80	26.92	1120656
2024-07-23	26.71	26.72	26.60	26.63	868619
2024-07-24	26.55	26.60	26.30	26.30	854839
2024-07-25	26.17	26.41	26.14	26.25	986296
2024-07-26	26.50	26.56	26.40	26.50	582289
2024-07-29	26.48	26.49	26.35	26.45	692831
2024-07-30	26.47	26.47	26.26	26.33	627457
2024-07-31	26.80	26.94	26.78	26.87	974574
2024-08-01	26.74	26.81	26.34	26.42	1794968
2024-08-02	26.09	26.11	25.95	26.11	1752718
2024-08-05	24.91	25.58	24.73	25.45	2090499
2024-08-06	25.42	25.82	25.39	25.65	1501485
2024-08-07	26.16	26.17	25.80	25.82	1568473
2024-08-08	26.15	26.42	26.10	26.39	2364625
2024-08-09	26.39	26.55	26.35	26.49	4387574
2024-08-12	26.60	26.68	26.53	26.61	782161
2024-08-13	26.63	26.85	26.61	26.83	676028
2024-08-14	26.74	26.77	26.58	26.67	790348
2024-08-15	26.82	27.00	26.82	26.96	939553
2024-08-16	27.04	27.25	27.04	27.23	713353
2024-08-19	27.41	27.53	27.36	27.48	1155786
2024-08-20	27.34	27.34	27.16	27.21	1116948
2024-08-21	27.24	27.38	27.23	27.34	996433
2024-08-22	27.29	27.29	26.98	27.02	851195
2024-08-23	27.26	27.46	27.20	27.41	788287
2024-08-26	27.41	27.41	27.17	27.20	899040
2024-08-27	27.21	27.28	27.15	27.25	576677
2024-08-28	27.18	27.20	26.99	27.09	931150
2024-08-29	27.13	27.25	27.11	27.13	922000
2024-08-30	27.26	27.27	27.08	27.20	880954
2024-09-03	26.99	26.99	26.68	26.74	1019044
2024-09-04	26.70	26.89	26.65	26.76	675405
2024-09-05	26.81	26.91	26.76	26.82	1032929
2024-09-06	26.83	26.88	26.39	26.43	1116604
2024-09-09	26.53	26.68	26.53	26.64	990305
2024-09-10	26.58	26.60	26.41	26.58	796450
2024-09-11	26.50	26.77	26.33	26.76	854159
2024-09-12	26.75	26.94	26.73	26.92	612470
2024-09-13	27.00	27.09	26.98	27.03	633481
2024-09-16	27.11	27.14	27.02	27.13	720121
2024-09-17	27.19	27.27	27.11	27.18	1063038
2024-09-18	27.20	27.37	27.04	27.08	1201910
2024-09-19	27.54	27.69	27.42	27.64	706077
2024-09-20	27.73	27.74	27.59	27.63	700124
2024-09-23	27.79	27.95	27.78	27.86	759317
2024-09-24	28.54	28.89	28.45	28.85	838970
2024-09-25	28.74	28.77	28.58	28.59	1105519
2024-09-26	29.51	29.64	29.32	29.53	1039720
2024-09-27	29.50	29.72	29.47	29.49	1364863
2024-09-30	29.52	29.54	29.15	29.18	1907882
2024-10-01	29.36	29.46	29.08	29.45	1784813
2024-10-02	29.94	30.01	29.75	30.01	7465286
2024-10-03	29.45	29.74	29.42	29.63	942272
2024-10-04	29.85	29.95	29.75	29.94	1161521
2024-10-07	30.17	30.25	29.97	30.23	1698957
2024-10-08	29.34	29.46	29.15	29.39	1621726
2024-10-09	28.95	29.24	28.90	29.17	1187759
2024-10-10	29.24	29.31	29.01	29.24	863379
2024-10-11	29.07	29.47	29.07	29.45	797171
2024-10-14	29.20	29.47	29.15	29.28	969196
2024-10-15	29.00	29.03	28.62	28.68	1202786
2024-10-16	28.90	29.01	28.84	28.94	692590
2024-10-17	28.79	28.88	28.69	28.82	1321470
2024-10-18	29.36	29.41	29.11	29.13	1293062
2024-10-21	28.94	29.02	28.82	28.98	1153238
2024-10-22	28.88	29.01	28.86	28.94	788997
2024-10-23	28.79	28.88	28.63	28.75	587561
2024-10-24	28.73	28.73	28.57	28.67	550122
2024-10-25	28.71	28.87	28.64	28.69	1024574
2024-10-28	28.70	28.85	28.70	28.79	823236
2024-10-29	28.85	28.85	28.66	28.68	638742
2024-10-30	28.38	28.53	28.34	28.42	885506
2024-10-31	28.35	28.35	28.13	28.30	1231030
2024-11-01	28.50	28.58	28.32	28.35	876527
2024-11-04	28.60	28.66	28.45	28.46	1388057
2024-11-05	28.82	28.90	28.78	28.88	801533
2024-11-06	28.36	28.68	28.31	28.58	1137393
2024-11-07	29.10	29.30	29.08	29.25	1515865
2024-11-08	28.74	28.76	28.38	28.51	1421758
2024-11-11	28.41	28.48	28.25	28.31	983015
2024-11-12	27.95	27.99	27.75	27.88	1094142
2024-11-13	27.87	27.91	27.63	27.68	1131267
2024-11-14	27.63	27.69	27.51	27.53	1123020
2024-11-15	27.55	27.57	27.41	27.47	934689
2024-11-18	27.54	27.73	27.54	27.73	1158367
2024-11-19	27.65	27.81	27.65	27.73	764774
2024-11-20	27.70	27.74	27.59	27.71	736036
2024-11-21	27.59	27.64	27.49	27.61	976922
2024-11-22	27.50	27.61	27.50	27.60	590800
2024-11-25	27.69	27.69	27.52	27.59	1138487
2024-11-26	27.56	27.58	27.40	27.47	1517341
2024-11-27	27.67	27.68	27.43	27.53	1045898
2024-11-29	27.38	27.69	27.38	27.68	2083061
2024-12-02	27.74	27.84	27.66	27.81	1772506
2024-12-03	27.75	27.94	27.75	27.93	1337574
2024-12-04	27.96	28.01	27.91	27.98	967906
2024-12-05	28.14	28.19	28.12	28.18	879767
2024-12-06	28.29	28.29	28.12	28.18	864372
2024-12-09	28.85	29.09	28.85	28.88	1210411
2024-12-10	28.48	28.52	28.32	28.34	1011036
2024-12-11	28.33	28.39	28.25	28.38	1278956
2024-12-12	28.28	28.35	28.17	27.42	1420503
2024-12-13	27.49	27.49	27.36	27.45	2218807
2024-12-16	27.32	27.40	27.28	27.32	987856
2024-12-17	27.12	27.31	27.09	27.28	1652030
2024-12-18	27.20	27.27	26.61	26.66	3491548
2024-12-19	26.92	26.97	26.76	26.78	2063760
2024-12-20	26.77	27.01	26.67	26.91	1982536
2024-12-23	26.87	27.05	26.83	27.03	1673696
2024-12-24	27.04	27.14	26.99	27.12	640162
2024-12-26	27.07	27.12	27.00	27.05	853626
2024-12-27	26.90	26.98	26.85	26.92	1265252
2024-12-30	26.85	26.85	26.68	26.73	1605979
2024-12-31	26.71	26.79	26.63	26.63	2620895
2025-01-02	26.63	26.74	26.54	26.58	1383270
2025-01-03	26.72	26.78	26.66	26.75	2096154
2025-01-06	26.97	27.02	26.72	26.77	1309270
2025-01-07	26.85	26.85	26.55	26.57	861018
2025-01-08	26.41	26.45	26.29	26.43	1368326
2025-01-10	26.04	26.04	25.90	25.95	1623529
2025-01-13	25.67	25.81	25.60	25.81	1502306
2025-01-14	26.13	26.14	25.99	26.09	1095225
2025-01-15	26.31	26.40	26.27	26.36	955586
2025-01-16	26.48	26.48	26.34	26.34	1495596
2025-01-17	26.48	26.74	26.46	26.60	1059698
2025-01-21	26.78	26.86	26.68	26.81	1031186
2025-01-22	26.82	26.87	26.73	26.84	800848
2025-01-23	26.82	26.92	26.74	26.92	1096922
2025-01-24	27.03	27.11	26.93	27.08	1800841
2025-01-27	26.64	26.73	26.56	26.60	1538238
2025-01-28	26.62	26.87	26.51	26.87	1119231
2025-01-29	26.95	27.03	26.80	26.80	1136782
2025-01-30	27.01	27.33	27.01	27.25	1311150
2025-01-31	27.26	27.34	26.94	26.96	1278159
2025-02-03	26.58	26.96	26.56	26.77	1851707
2025-02-04	27.08	27.32	27.06	27.23	1006705
2025-02-05	27.11	27.19	27.07	27.11	1900694
2025-02-06	27.14	27.24	27.13	27.24	890851
2025-02-07	27.48	27.55	27.22	27.27	1274796
2025-02-10	27.49	27.55	27.42	27.54	1056261
2025-02-11	27.34	27.48	27.32	27.39	715816
2025-02-12	27.38	27.66	27.32	27.59	935949
2025-02-13	27.35	27.70	27.35	27.69	908128
2025-02-14	27.85	27.92	27.78	27.90	1213400
2025-02-18	28.08	28.12	28.00	28.06	884296
2025-02-19	28.01	28.03	27.92	27.98	854129
2025-02-20	28.19	28.38	28.11	28.25	748258
2025-02-21	28.39	28.53	28.13	28.19	1484619
2025-02-24	28.03	28.03	27.75	27.77	980133
2025-02-25	27.84	27.84	27.65	27.77	807188
2025-02-26	28.06	28.21	27.95	28.04	872485
2025-02-27	27.84	27.87	27.49	27.49	1607950
2025-02-28	27.09	27.22	26.99	27.17	1227096
2025-03-03	27.33	27.39	26.86	26.96	1173501
2025-03-04	27.07	27.40	26.90	27.19	1040389
2025-03-05	27.63	28.04	27.60	28.00	3477128
2025-03-06	28.01	28.12	27.83	27.89	1082441
2025-03-07	27.93	28.08	27.75	27.97	1480706
2025-03-10	27.57	27.65	27.19	27.38	796548
2025-03-11	27.59	27.72	27.41	27.58	1360438
2025-03-12	27.65	27.71	27.48	27.66	1303577
2025-03-13	27.42	27.66	27.42	27.59	708827
2025-03-14	27.94	28.10	27.93	28.08	712743
2025-03-17	28.09	28.54	28.09	28.52	1012728
2025-03-18	28.48	28.50	28.30	28.40	1259641
2025-03-19	28.49	28.55	28.34	28.44	1122062
2025-03-20	28.09	28.24	28.03	28.20	667464
2025-03-21	27.94	28.08	27.92	28.05	895333
2025-03-24	28.11	28.21	28.08	28.16	881527
2025-03-25	28.11	28.21	28.06	28.08	792287
2025-03-26	28.06	28.11	27.88	27.96	1078566
2025-03-27	27.99	28.18	27.98	28.11	712776
2025-03-28	27.89	27.90	27.59	27.61	765209
2025-03-31	27.37	27.65	27.28	27.57	1867380
2025-04-01	27.52	27.75	27.49	27.72	1312739
2025-04-02	27.62	27.82	27.62	27.75	1399363
2025-04-03	27.18	27.41	27.18	27.23	2095057
2025-04-04	26.20	26.24	25.43	25.68	3207917
2025-04-07	24.46	25.52	24.36	24.67	5251677
2025-04-08	25.38	25.39	24.11	24.38	3616373
2025-04-09	24.50	26.04	24.33	25.97	4014764
2025-04-10	25.82	25.82	25.17	25.58	2413662
2025-04-11	25.97	26.40	25.84	26.36	5045421
2025-04-14	26.49	26.78	26.47	26.58	1698456
2025-04-15	26.67	26.73	26.58	26.60	836090
2025-04-16	26.38	26.54	26.18	26.29	1128449
2025-04-17	26.54	26.72	26.52	26.54	911214
2025-04-21	26.66	26.66	26.32	26.50	1473344
2025-04-22	26.73	27.08	26.73	26.92	1330978
2025-04-23	27.31	27.48	27.15	27.18	709804
2025-04-24	27.28	27.56	27.26	27.52	450114
2025-04-25	27.33	27.44	27.26	27.44	574047
2025-04-28	27.46	27.56	27.38	27.50	724437
2025-04-29	27.51	27.62	27.51	27.57	786479
2025-04-30	27.57	27.70	27.42	27.63	1186988
2025-05-01	27.77	27.78	27.62	27.65	674214
2025-05-02	28.43	28.47	28.30	28.40	831747
2025-05-05	28.62	28.71	28.58	28.58	825091
2025-05-06	28.41	28.57	28.38	28.46	676032
2025-05-07	28.24	28.24	28.05	28.11	792152
2025-05-08	28.24	28.25	28.06	28.06	566534
2025-05-09	28.37	28.44	28.24	28.29	636138
2025-05-12	29.00	29.00	28.84	28.98	609432
2025-05-13	28.82	29.10	28.75	29.02	841080
2025-05-14	29.24	29.30	29.17	29.24	673982
2025-05-15	29.17	29.20	29.04	29.20	613792
2025-05-16	29.15	29.20	29.06	29.20	774694
2025-05-19	29.00	29.28	28.96	29.28	594205
2025-05-20	29.13	29.23	29.12	29.23	1339609
2025-05-21	29.30	29.39	29.11	29.15	609551
2025-05-22	29.03	29.15	28.99	29.06	517549
2025-05-23	28.99	29.23	28.95	29.19	669593
2025-05-27	29.04	29.12	28.97	29.08	643903
2025-05-28	28.96	28.97	28.87	28.90	583748
2025-05-29	29.13	29.13	28.90	29.00	907599
2025-05-30	28.76	28.76	28.48	28.62	1291278
2025-06-02	28.73	28.84	28.63	28.84	1061248
2025-06-03	28.84	28.89	28.75	28.87	920196
2025-06-04	29.12	29.22	29.06	29.18	1872626
2025-06-05	29.38	29.40	29.20	29.25	994978
2025-06-06	29.28	29.40	29.25	29.40	624958
2025-06-09	29.50	29.64	29.47	29.60	602983
2025-06-10	29.76	29.83	29.66	29.82	824911
2025-06-11	29.95	29.96	29.82	29.87	1122425
2025-06-12	29.81	29.90	29.75	29.90	858853
2025-06-13	29.40	29.53	29.35	29.44	582051
2025-06-16	29.72	29.90	29.72	29.75	583345
2025-06-17	29.55	29.59	29.34	29.39	707286
2025-06-18	29.34	29.40	29.24	29.30	739611
2025-06-20	29.39	29.39	29.02	29.04	743317
2025-06-23	29.04	29.29	28.97	29.25	902989
2025-06-24	29.62	29.93	29.62	29.89	1233883
2025-06-25	29.93	29.96	29.86	29.94	1601034
2025-06-26	30.04	30.22	30.03	30.18	1372369
2025-06-27	30.11	30.18	30.03	30.11	1402965
2025-06-30	30.03	30.18	29.93	30.14	1721321
2025-07-01	30.20	30.29	30.17	30.25	910133
2025-07-02	30.14	30.36	30.11	30.35	990620
2025-07-03	30.40	30.48	30.35	30.47	988652
2025-07-07	30.21	30.30	30.07	30.13	809589
2025-07-08	30.26	30.28	30.17	30.25	603822
2025-07-09	30.24	30.25	30.11	30.17	566419
2025-07-10	30.25	30.26	30.11	30.25	610151
2025-07-11	30.23	30.23	30.15	30.19	422915
2025-07-14	30.15	30.26	30.14	30.26	3712660
2025-07-15	30.50	30.54	30.39	30.46	1526118
2025-07-16	30.44	30.63	30.36	30.61	1691057
2025-07-17	30.59	30.81	30.59	30.81	1311836
2025-07-18	30.90	30.96	30.75	30.75	611332
2025-07-21	30.86	31.06	30.83	30.95	929037
2025-07-22	30.90	31.00	30.78	30.98	1073771
2025-07-23	31.15	31.31	31.15	31.31	1934357
2025-07-24	31.21	31.26	31.11	31.11	1217971
2025-07-25	30.97	31.07	30.91	31.05	829578
2025-07-28	30.93	30.93	30.79	30.85	924717
2025-07-29	30.89	30.93	30.80	30.85	776211
2025-07-30	30.68	30.77	30.55	30.59	1415190
2025-07-31	30.56	30.60	30.41	30.43	1610693
2025-08-01	30.38	30.40	30.20	30.33	1416151
2025-08-04	30.62	30.65	30.50	30.57	1668853
2025-08-05	30.73	30.80	30.63	30.70	897347
2025-08-06	30.76	30.85	30.67	30.82	1413029
2025-08-07	31.14	31.19	31.00	31.10	1083557
2025-08-08	31.00	31.03	30.95	31.02	1288432
2025-08-11	31.04	31.07	30.92	30.97	1081736
2025-08-12	31.09	31.34	31.06	31.34	803302
2025-08-13	31.63	31.72	31.62	31.69	1434846
2025-08-14	31.34	31.40	31.24	31.34	2820595
2025-08-15	31.43	31.47	31.36	31.44	1566197
2025-08-18	31.60	31.64	31.57	31.64	1197170
2025-08-19	31.57	31.59	31.38	31.42	564192
2025-08-20	31.37	31.41	31.22	31.40	1389055
2025-08-21	31.31	31.39	31.29	31.37	632314
2025-08-22	31.49	31.91	31.45	31.90	1595291
2025-08-25	31.85	31.95	31.75	31.75	1676153
2025-08-26	31.74	31.77	31.66	31.70	668143
2025-08-27	31.35	31.47	31.30	31.47	1106187
2025-08-28	31.42	31.57	31.37	31.57	687282
2025-08-29	31.40	31.48	31.34	31.45	1433886

Explore More About SCHE

Coins representing dividend payouts and trends

SCHE Dividend History

Discover Schwab Emerging Markets'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

SCHE Stock Split History

Discover Schwab Emerging Markets'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

SCHE Historical Prices

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

Web Analytics