SCHK Historical Prices

Summary

Key Stock Metrics

23.86

(April 19, 2024)

52-Week Low

29.65

(February 19, 2025)

52-Week High

29.65

(February 19, 2025)

All-Time High

26.92

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2017-10-11	12.52	12.54	12.50	12.54	196476
2017-10-12	12.54	12.54	12.51	12.51	2081240
2017-10-13	12.56	12.57	12.52	12.53	1916088
2017-10-16	12.58	12.58	12.52	12.54	1399670
2017-10-17	12.55	12.56	12.53	12.55	644486
2017-10-18	12.59	12.59	12.55	12.56	824254
2017-10-19	12.53	12.56	12.49	12.56	748958
2017-10-20	12.62	12.63	12.59	12.63	514796
2017-10-23	12.70	12.70	12.58	12.58	645748
2017-10-24	12.62	12.62	12.58	12.60	355298
2017-10-25	12.59	12.59	12.47	12.54	472754
2017-10-26	12.60	12.60	12.55	12.56	321718
2017-10-27	12.65	12.66	12.58	12.65	350992
2017-10-30	12.66	12.66	12.60	12.62	318366
2017-10-31	12.65	12.65	12.61	12.64	243806
2017-11-01	12.69	12.70	12.63	12.65	255050
2017-11-02	12.67	12.67	12.60	12.66	299234
2017-11-03	12.68	12.69	12.64	12.69	293460
2017-11-06	12.70	12.73	12.69	12.72	412562
2017-11-07	12.73	12.74	12.68	12.70	409078
2017-11-08	12.71	12.73	12.68	12.72	184274
2017-11-09	12.67	12.69	12.59	12.67	386176
2017-11-10	12.67	12.68	12.64	12.67	292798
2017-11-13	12.64	12.70	12.63	12.69	317988
2017-11-14	12.66	12.66	12.61	12.66	208462
2017-11-15	12.63	12.63	12.56	12.60	275874
2017-11-16	12.65	12.72	12.65	12.70	208656
2017-11-17	12.69	12.69	12.67	12.68	250066
2017-11-20	12.70	12.71	12.68	12.70	499348
2017-11-21	12.75	12.78	12.74	12.78	349218
2017-11-22	12.79	12.79	12.76	12.77	259178
2017-11-24	12.80	12.81	12.79	12.80	145820
2017-11-27	12.81	12.82	12.78	12.79	392202
2017-11-28	12.82	12.92	12.81	12.92	254188
2017-11-29	12.94	12.96	12.88	12.92	298146
2017-11-30	12.97	13.07	12.93	13.03	329412
2017-12-01	13.02	13.03	12.80	13.00	312304
2017-12-04	13.11	13.12	12.98	12.98	568890
2017-12-05	13.00	13.02	12.92	12.93	184622
2017-12-06	12.94	12.94	12.90	12.92	311774
2017-12-07	12.94	12.98	12.91	12.97	213080
2017-12-08	13.02	13.04	13.01	13.04	153424
2017-12-11	13.05	13.08	13.04	13.08	245190
2017-12-12	13.10	13.12	13.08	13.09	393890
2017-12-13	13.14	13.14	13.08	13.08	283090
2017-12-14	13.12	13.12	13.04	13.04	265596
2017-12-15	13.13	13.18	13.09	13.10	229050
2017-12-18	13.23	13.23	13.19	13.20	425212
2017-12-19	13.24	13.24	13.14	13.15	253050
2017-12-20	13.21	13.22	13.12	13.14	426440
2017-12-21	13.18	13.21	13.15	13.17	254368
2017-12-22	13.18	13.18	13.14	13.16	179468
2017-12-26	13.19	13.19	13.14	13.15	212148
2017-12-27	13.17	13.18	13.14	13.16	230536
2017-12-28	13.19	13.19	13.16	13.19	202316
2017-12-29	13.23	13.23	13.13	13.13	270162
2018-01-02	13.20	13.23	13.17	13.23	345650
2018-01-03	13.28	13.32	13.25	13.31	432704
2018-01-04	13.35	13.39	13.34	13.36	410358
2018-01-05	13.41	13.45	13.38	13.45	332230
2018-01-08	13.45	13.49	13.43	13.48	393320
2018-01-09	13.51	13.54	13.49	13.50	329968
2018-01-10	13.48	13.50	13.43	13.49	374212
2018-01-11	13.52	13.59	13.51	13.59	374968
2018-01-12	13.62	13.67	13.60	13.66	405048
2018-01-16	13.74	13.77	13.59	13.61	606924
2018-01-17	13.68	13.77	13.63	13.73	206474
2018-01-18	13.75	13.75	13.70	13.72	338022
2018-01-19	13.76	13.78	13.73	13.78	178140
2018-01-22	13.78	13.90	13.78	13.89	431814
2018-01-23	13.91	13.94	13.89	13.93	466206
2018-01-24	13.97	13.99	13.85	13.93	283700
2018-01-25	13.98	13.98	13.89	13.92	273020
2018-01-26	13.96	14.07	13.95	14.06	631602
2018-01-29	14.07	14.07	13.98	14.00	483676
2018-01-30	13.90	13.91	13.81	13.84	535894
2018-01-31	13.89	13.92	13.78	13.84	408386
2018-02-01	13.84	13.90	13.80	13.84	328876
2018-02-02	13.77	13.78	13.53	13.54	947538
2018-02-05	13.45	13.55	12.96	13.01	1191256
2018-02-06	12.82	13.24	12.74	13.19	964384
2018-02-07	13.21	13.38	13.16	13.16	661098
2018-02-08	13.17	13.17	12.68	12.68	446142
2018-02-09	12.83	12.95	12.44	12.84	914946
2018-02-12	12.97	13.10	12.88	13.03	678786
2018-02-13	12.95	13.09	12.95	13.07	269164
2018-02-14	12.99	13.27	12.99	13.24	448252
2018-02-15	13.35	13.42	13.23	13.42	555116
2018-02-16	13.42	13.53	13.40	13.42	1593158
2018-02-20	13.40	13.45	13.31	13.34	511346
2018-02-21	13.39	13.50	13.27	13.27	1377366
2018-02-22	13.31	13.40	13.27	13.27	268206
2018-02-23	13.37	13.50	13.33	13.50	102484
2018-02-26	13.56	13.64	13.52	13.64	634128
2018-02-27	13.64	13.69	13.46	13.46	295102
2018-02-28	13.55	13.55	13.33	13.33	356610
2018-03-01	13.36	13.40	13.07	13.17	482586
2018-03-02	13.05	13.25	13.01	13.22	571792
2018-03-05	13.18	13.42	13.16	13.39	257848
2018-03-06	13.46	13.46	13.35	13.43	492626
2018-03-07	13.33	13.44	13.28	13.44	246954
2018-03-08	13.47	13.50	13.42	13.48	186800
2018-03-09	13.55	13.71	13.55	13.71	571550
2018-03-12	13.75	13.77	13.69	13.71	358398
2018-03-13	13.78	13.79	13.58	13.63	220432
2018-03-14	13.66	13.67	13.52	13.55	179652
2018-03-15	13.58	13.61	13.51	13.50	189186
2018-03-16	13.55	13.56	13.51	13.52	77362
2018-03-19	13.47	13.47	13.24	13.33	277648
2018-03-20	13.40	13.40	13.33	13.36	198896
2018-03-21	13.38	13.44	13.33	13.34	79150
2018-03-22	13.25	13.25	13.00	13.02	346778
2018-03-23	13.01	13.07	12.73	12.73	406686
2018-03-26	12.94	13.08	12.80	13.08	432886
2018-03-27	13.10	13.14	12.78	12.82	196318
2018-03-28	12.84	12.90	12.77	12.83	200984
2018-03-29	12.89	13.07	12.83	13.00	228126
2018-04-02	12.96	12.96	12.56	12.70	429336
2018-04-03	12.78	12.87	12.67	12.86	204684
2018-04-04	12.66	13.01	12.66	12.99	177866
2018-04-05	13.09	13.13	13.03	13.10	319468
2018-04-06	12.97	13.05	12.73	12.79	421580
2018-04-09	12.90	13.04	12.85	12.86	173746
2018-04-10	13.01	13.09	12.96	13.06	196400
2018-04-11	13.00	13.08	12.96	13.00	126970
2018-04-12	13.06	13.15	13.05	13.10	156618
2018-04-13	13.16	13.21	13.02	13.06	162714
2018-04-16	13.16	13.20	13.11	13.17	306338
2018-04-17	13.27	13.34	13.24	13.31	287978
2018-04-18	13.36	13.37	13.31	13.33	147276
2018-04-19	13.30	13.30	13.20	13.25	141310
2018-04-20	13.29	13.29	13.11	13.14	185442
2018-04-23	13.17	13.21	13.10	13.14	202648
2018-04-24	13.20	13.21	12.90	12.98	284044
2018-04-25	12.98	13.03	12.87	13.00	211918
2018-04-26	13.06	13.16	13.03	13.13	111776
2018-04-27	13.19	13.19	13.08	13.15	99444
2018-04-30	13.17	13.20	13.03	13.03	114048
2018-05-01	13.02	13.06	12.93	13.06	336230
2018-05-02	13.06	13.09	12.96	12.97	84414
2018-05-03	12.94	12.98	12.79	12.95	209462
2018-05-04	12.90	13.15	12.89	13.12	308608
2018-05-07	13.16	13.22	13.15	13.17	284814
2018-05-08	13.17	13.18	13.11	13.17	81226
2018-05-09	13.21	13.31	13.18	13.28	167288
2018-05-10	13.32	13.43	13.32	13.41	209362
2018-05-11	13.43	13.47	13.41	13.44	122814
2018-05-14	13.49	13.51	13.42	13.45	208594
2018-05-15	13.38	13.41	13.32	13.37	147148
2018-05-16	13.35	13.44	13.35	13.41	137302
2018-05-17	13.41	13.47	13.38	13.41	132920
2018-05-18	13.41	13.42	13.37	13.39	160696
2018-05-21	13.47	13.51	13.45	13.48	131862
2018-05-22	13.52	13.52	13.43	13.44	376218
2018-05-23	13.39	13.48	13.37	13.48	104618
2018-05-24	13.46	13.47	13.36	13.45	128670
2018-05-25	13.46	13.46	13.39	13.43	81400
2018-05-29	13.35	13.37	13.22	13.29	226184
2018-05-30	13.36	13.47	13.34	13.46	140696
2018-05-31	13.45	13.45	13.34	13.36	106762
2018-06-01	13.44	13.51	13.44	13.50	122816
2018-06-04	13.53	13.56	13.53	13.56	217210
2018-06-05	13.57	13.59	13.53	13.57	84390
2018-06-06	13.61	13.68	13.57	13.68	106060
2018-06-07	13.71	13.73	13.63	13.68	112720
2018-06-08	13.65	13.73	13.65	13.72	165564
2018-06-11	13.75	13.78	13.74	13.75	194406
2018-06-12	13.78	13.78	13.73	13.77	218020
2018-06-13	13.80	13.80	13.72	13.72	229852
2018-06-14	13.78	13.78	13.73	13.75	101996
2018-06-15	13.74	13.76	13.68	13.74	138182
2018-06-18	13.67	13.73	13.64	13.73	123352
2018-06-19	13.67	13.68	13.58	13.68	225468
2018-06-20	13.74	13.74	13.69	13.70	225438
2018-06-21	13.71	13.71	13.60	13.61	221192
2018-06-22	13.70	13.70	13.63	13.63	79806
2018-06-25	13.60	13.60	13.37	13.38	310118
2018-06-26	13.42	13.45	13.37	13.41	216626
2018-06-27	13.47	13.52	13.29	13.29	84190
2018-06-28	13.32	13.39	13.26	13.37	71836
2018-06-29	13.43	13.50	13.39	13.39	148818
2018-07-02	13.34	13.43	13.30	13.43	172958
2018-07-03	13.45	13.47	13.37	13.37	100066
2018-07-05	13.45	13.49	13.38	13.49	110908
2018-07-06	13.49	13.61	13.46	13.60	111200
2018-07-09	13.65	13.72	13.65	13.72	171990
2018-07-10	13.75	13.78	13.73	13.76	178632
2018-07-11	13.73	13.73	13.65	13.67	74868
2018-07-12	13.75	13.79	13.70	13.79	258562
2018-07-13	13.79	13.81	13.75	13.80	120600
2018-07-16	13.78	13.80	13.75	13.77	120428
2018-07-17	13.75	13.85	13.74	13.83	180410
2018-07-18	13.85	13.88	13.82	13.87	551626
2018-07-19	13.85	13.85	13.80	13.83	142380
2018-07-20	13.82	13.84	13.80	13.80	97806
2018-07-23	13.80	13.83	13.78	13.82	75018
2018-07-24	13.88	13.92	13.82	13.87	169328
2018-07-25	13.87	14.00	13.85	13.98	211746
2018-07-26	13.94	13.99	13.94	13.96	78040
2018-07-27	13.98	13.98	13.82	13.86	156852
2018-07-30	13.89	13.89	13.75	13.78	489204
2018-07-31	13.83	13.89	13.80	13.85	220162
2018-08-01	13.87	13.89	13.80	13.84	171986
2018-08-02	13.78	13.92	13.76	13.92	137014
2018-08-03	13.93	13.98	13.92	13.98	152996
2018-08-06	13.98	14.04	13.96	14.03	440760
2018-08-07	14.06	14.09	14.06	14.07	248554
2018-08-08	14.08	14.08	14.04	14.07	189116
2018-08-09	14.08	14.09	14.05	14.05	95526
2018-08-10	14.00	14.00	13.93	13.97	184908
2018-08-13	13.97	14.01	13.89	13.91	166210
2018-08-14	13.96	14.01	13.93	13.99	109732
2018-08-15	13.94	13.94	13.81	13.89	168616
2018-08-16	13.97	14.03	13.97	13.99	254066
2018-08-17	13.99	14.07	13.97	14.04	276070
2018-08-20	14.08	14.09	14.05	14.08	192596
2018-08-21	14.11	14.17	14.11	14.12	195726
2018-08-22	14.11	14.14	14.09	14.12	839486
2018-08-23	14.09	14.15	14.08	14.09	798120
2018-08-24	14.13	14.18	14.13	14.18	340268
2018-08-27	14.25	14.29	14.23	14.29	235818
2018-08-28	14.30	14.32	14.27	14.28	196776
2018-08-29	14.31	14.38	14.29	14.37	281148
2018-08-30	14.35	14.36	14.29	14.31	124934
2018-08-31	14.30	14.33	14.27	14.32	133376
2018-09-04	14.30	14.30	14.24	14.29	130590
2018-09-05	14.29	14.29	14.19	14.25	130030
2018-09-06	14.24	14.28	14.15	14.21	75452
2018-09-07	14.17	14.23	14.15	14.18	179406
2018-09-10	14.24	14.24	14.19	14.21	182634
2018-09-11	14.18	14.27	14.18	14.25	126524
2018-09-12	14.26	14.28	14.21	14.26	104434
2018-09-13	14.31	14.35	14.30	14.33	97944
2018-09-14	14.35	14.36	14.30	14.34	235846
2018-09-17	14.35	14.35	14.24	14.25	110352
2018-09-18	14.29	14.35	14.29	14.34	130968
2018-09-19	14.35	14.36	14.32	14.34	70706
2018-09-20	14.37	14.46	14.37	14.45	148062
2018-09-21	14.50	14.50	14.43	14.44	164982
2018-09-24	14.40	14.40	14.36	14.32	149338
2018-09-25	14.37	14.37	14.31	14.32	161274
2018-09-26	14.34	14.38	14.26	14.27	106172
2018-09-27	14.31	14.37	14.29	14.31	77090
2018-09-28	14.31	14.33	14.28	14.31	68762
2018-10-01	14.37	14.41	14.32	14.35	368882
2018-10-02	14.35	14.37	14.32	14.34	305854
2018-10-03	14.38	14.41	14.33	14.34	98754
2018-10-04	14.33	14.33	14.14	14.23	323798
2018-10-05	14.25	14.26	14.07	14.15	400036
2018-10-08	14.12	14.15	14.02	14.14	527084
2018-10-09	14.13	14.18	14.09	14.11	168416
2018-10-10	14.09	14.09	13.65	13.66	709024
2018-10-11	13.62	13.70	13.29	13.38	736278
2018-10-12	13.60	13.62	13.38	13.54	610214
2018-10-15	13.55	13.60	13.48	13.49	213394
2018-10-16	13.59	13.79	13.58	13.78	326846
2018-10-17	13.78	13.80	13.65	13.78	315022
2018-10-18	13.74	13.74	13.51	13.58	223260
2018-10-19	13.62	13.69	13.54	13.56	164546
2018-10-22	13.58	13.61	13.47	13.49	136232
2018-10-23	13.32	13.47	13.18	13.42	374178
2018-10-24	13.40	13.42	13.00	13.00	337104
2018-10-25	13.11	13.32	13.09	13.25	266528
2018-10-26	13.06	13.17	12.88	13.02	779574
2018-10-29	13.19	13.25	12.76	12.93	372782
2018-10-30	12.92	13.15	12.90	13.15	334684
2018-10-31	13.29	13.40	13.27	13.29	402420
2018-11-01	13.34	13.44	13.30	13.44	570300
2018-11-02	13.51	13.52	13.25	13.35	368444
2018-11-05	13.40	13.45	13.33	13.43	273600
2018-11-06	13.44	13.52	13.44	13.51	168366
2018-11-07	13.62	13.79	13.60	13.79	671414
2018-11-08	13.76	13.79	13.71	13.76	148510
2018-11-09	13.73	13.73	13.55	13.63	259844
2018-11-12	13.60	13.60	13.35	13.36	212584
2018-11-13	13.40	13.50	13.31	13.35	350784
2018-11-14	13.43	13.45	13.18	13.25	435972
2018-11-15	13.18	13.40	13.10	13.39	296048
2018-11-16	13.35	13.46	13.32	13.43	1482178
2018-11-19	13.41	13.41	13.15	13.20	193706
2018-11-20	13.02	13.08	12.91	12.96	5285472
2018-11-21	13.02	13.11	13.01	13.01	174654
2018-11-23	12.94	13.01	12.94	12.94	133486
2018-11-26	13.07	13.15	13.04	13.14	338796
2018-11-27	13.10	13.17	13.06	13.17	333402
2018-11-28	13.26	13.47	13.18	13.47	349176
2018-11-29	13.45	13.53	13.38	13.45	338450
2018-11-30	13.45	13.56	13.44	13.56	239088
2018-12-03	13.79	13.79	13.62	13.71	788962
2018-12-04	13.66	13.68	13.25	13.27	454506
2018-12-06	13.08	13.24	12.89	13.24	504688
2018-12-07	13.22	13.30	12.90	12.96	565208
2018-12-10	12.92	12.99	12.71	12.95	2019764
2018-12-11	13.15	13.17	12.88	12.89	500810
2018-12-12	13.04	13.13	12.97	12.97	561384
2018-12-13	13.02	13.03	12.90	12.96	497176
2018-12-14	12.85	12.88	12.69	12.72	792346
2018-12-17	12.67	12.72	12.38	12.45	1856860
2018-12-18	12.56	12.59	12.38	12.45	942082
2018-12-19	12.47	12.65	12.18	12.25	858404
2018-12-20	12.19	12.27	11.94	12.05	1873428
2018-12-21	12.08	12.24	11.78	11.80	1528412
2018-12-24	11.72	11.76	11.51	11.51	1875232
2018-12-26	11.58	12.07	11.49	12.07	2559974
2018-12-27	11.89	12.17	11.73	12.16	9595800
2018-12-28	12.25	12.33	12.09	12.16	1633850
2018-12-31	12.25	12.27	12.14	12.26	2614804
2019-01-02	12.10	12.32	12.08	12.28	451030
2019-01-03	12.18	12.18	11.98	11.99	596842
2019-01-04	12.16	12.42	12.15	12.39	497586
2019-01-07	12.42	12.58	12.37	12.49	1091084
2019-01-08	12.62	12.64	12.49	12.62	721402
2019-01-09	12.67	12.73	12.61	12.69	351686
2019-01-10	12.60	12.75	12.58	12.75	601896
2019-01-11	12.68	12.75	12.65	12.74	521670
2019-01-14	12.66	12.71	12.62	12.68	555532
2019-01-15	12.67	12.81	12.67	12.80	351070
2019-01-16	12.84	12.89	12.82	12.85	301116
2019-01-17	12.80	12.99	12.80	12.93	307466
2019-01-18	13.04	13.13	13.00	13.12	511416
2019-01-22	13.04	13.04	12.86	12.94	850620
2019-01-23	12.98	13.02	12.82	12.95	479108
2019-01-24	12.95	13.00	12.91	12.98	529314
2019-01-25	13.06	13.13	13.05	13.10	490348
2019-01-28	12.98	13.00	12.91	13.00	487892
2019-01-29	13.01	13.03	12.94	12.98	339284
2019-01-30	13.06	13.22	13.03	13.18	247992
2019-01-31	13.18	13.31	13.17	13.29	562140
2019-02-01	13.32	13.35	13.27	13.31	906956
2019-02-04	13.30	13.40	13.28	13.40	355818
2019-02-05	13.44	13.47	13.41	13.46	696844
2019-02-06	13.46	13.47	13.41	13.44	447908
2019-02-07	13.37	13.38	13.24	13.32	1280602
2019-02-08	13.26	13.34	13.21	13.34	1658054
2019-02-11	13.38	13.38	13.32	13.35	1273874
2019-02-12	13.45	13.54	13.43	13.52	523318
2019-02-13	13.55	13.60	13.54	13.56	456926
2019-02-14	13.52	13.59	13.47	13.54	650382
2019-02-15	13.63	13.68	13.62	13.68	319812
2019-02-19	13.65	13.74	13.65	13.71	465568
2019-02-20	13.72	13.75	13.67	13.72	340242
2019-02-21	13.71	13.71	13.63	13.68	204288
2019-02-22	13.73	13.77	13.70	13.77	295330
2019-02-25	13.84	13.87	13.78	13.79	507154
2019-02-26	13.76	13.82	13.76	13.77	321796
2019-02-27	13.75	13.79	13.69	13.78	313418
2019-02-28	13.78	13.79	13.73	13.74	268182
2019-03-01	13.83	13.85	13.75	13.83	235832
2019-03-04	13.90	13.91	13.65	13.77	270892
2019-03-05	13.77	13.79	13.73	13.76	266334
2019-03-06	13.77	13.77	13.65	13.66	289828
2019-03-07	13.65	13.65	13.51	13.55	575072
2019-03-08	13.47	13.53	13.43	13.52	472318
2019-03-11	13.57	13.73	13.57	13.73	590622
2019-03-12	13.74	13.79	13.74	13.76	298064
2019-03-13	13.82	13.91	13.80	13.86	286616
2019-03-14	13.87	13.88	13.83	13.85	168644
2019-03-15	13.89	13.96	13.88	13.91	224404
2019-03-18	13.94	13.99	13.92	13.97	192332
2019-03-19	14.01	14.06	13.92	13.91	437348
2019-03-20	13.91	13.95	13.80	13.86	254164
2019-03-21	13.82	14.04	13.79	14.02	328136
2019-03-22	13.96	13.97	13.74	13.74	264722
2019-03-25	13.73	13.78	13.66	13.73	292738
2019-03-26	13.81	13.88	13.76	13.83	785480
2019-03-27	13.82	13.86	13.68	13.76	259490
2019-03-28	13.79	13.84	13.74	13.82	98678
2019-03-29	13.91	13.92	13.85	13.92	322054
2019-04-01	14.02	14.09	14.00	14.08	381182
2019-04-02	14.07	14.09	14.03	14.08	255992
2019-04-03	14.14	14.17	14.07	14.11	182014
2019-04-04	14.11	14.14	14.08	14.13	190200
2019-04-05	14.18	14.21	14.17	14.21	321062
2019-04-08	14.19	14.22	14.15	14.22	262582
2019-04-09	14.16	14.19	14.12	14.13	890744
2019-04-10	14.15	14.20	14.15	14.19	217338
2019-04-11	14.23	14.23	14.17	14.21	201788
2019-04-12	14.27	14.30	14.25	14.29	214988
2019-04-15	14.31	14.32	14.24	14.29	174448
2019-04-16	14.34	14.34	14.27	14.29	149588
2019-04-17	14.35	14.35	14.22	14.25	245012
2019-04-18	14.28	14.28	14.20	14.27	102766
2019-04-22	14.24	14.28	14.22	14.28	179198
2019-04-23	14.31	14.42	14.30	14.42	250338
2019-04-24	14.42	14.43	14.39	14.39	287946
2019-04-25	14.39	14.41	14.32	14.38	165614
2019-04-26	14.39	14.45	14.34	14.45	189604
2019-04-29	14.45	14.49	14.45	14.47	221810
2019-04-30	14.47	14.49	14.37	14.48	206382
2019-05-01	14.51	14.51	14.37	14.37	264696
2019-05-02	14.36	14.41	14.26	14.35	282402
2019-05-03	14.44	14.49	14.41	14.49	192374
2019-05-06	14.25	14.45	14.23	14.43	354884
2019-05-07	14.31	14.33	14.08	14.19	578788
2019-05-08	14.18	14.25	14.13	14.17	366678
2019-05-09	14.04	14.14	13.95	14.13	542776
2019-05-10	14.08	14.21	13.92	14.19	282878
2019-05-13	13.93	13.95	13.78	13.84	791362
2019-05-14	13.89	14.03	13.88	13.95	354380
2019-05-15	13.88	14.07	13.88	14.04	189842
2019-05-16	14.07	14.24	14.07	14.17	223146
2019-05-17	14.05	14.20	14.05	14.08	147240
2019-05-20	14.00	14.03	13.94	13.98	192166
2019-05-21	14.05	14.12	14.05	14.10	130826
2019-05-22	14.06	14.10	14.04	14.06	101852
2019-05-23	13.94	13.94	13.81	13.89	634868
2019-05-24	13.96	13.98	13.89	13.92	96284
2019-05-28	13.94	13.98	13.80	13.80	109340
2019-05-29	13.73	13.73	13.63	13.70	236608
2019-05-30	13.74	13.78	13.68	13.74	107720
2019-05-31	13.59	13.64	13.55	13.56	514882
2019-06-03	13.56	13.61	13.45	13.51	226202
2019-06-04	13.63	13.82	13.63	13.82	147564
2019-06-05	13.91	13.94	13.80	13.93	162166
2019-06-06	13.95	14.05	13.93	14.03	565428
2019-06-07	14.09	14.21	14.08	14.16	347708
2019-06-10	14.25	14.32	14.23	14.23	364544
2019-06-11	14.34	14.35	14.19	14.23	90840
2019-06-12	14.20	14.22	14.17	14.20	116724
2019-06-13	14.24	14.28	14.21	14.27	231110
2019-06-14	14.24	14.26	14.20	14.24	77986
2019-06-17	14.24	14.29	14.24	14.26	337598
2019-06-18	14.34	14.45	14.32	14.38	344008
2019-06-19	14.40	14.46	14.37	14.44	135030
2019-06-20	14.56	14.58	14.47	14.56	224230
2019-06-21	14.56	14.60	14.52	14.55	257570
2019-06-24	14.56	14.56	14.51	14.51	144788
2019-06-25	14.51	14.51	14.36	14.31	152388
2019-06-26	14.36	14.38	14.29	14.29	116914
2019-06-27	14.34	14.37	14.32	14.36	129618
2019-06-28	14.41	14.45	14.38	14.44	172956
2019-07-01	14.61	14.63	14.50	14.56	211758
2019-07-02	14.57	14.58	14.52	14.58	191384
2019-07-03	14.62	14.70	14.62	14.70	169362
2019-07-05	14.67	14.71	14.58	14.68	146800
2019-07-08	14.64	14.64	14.60	14.62	103482
2019-07-09	14.56	14.65	14.54	14.64	93536
2019-07-10	14.69	14.75	14.67	14.70	208928
2019-07-11	14.75	14.75	14.69	14.73	118254
2019-07-12	14.75	14.81	14.75	14.81	116362
2019-07-15	14.84	14.84	14.78	14.82	124856
2019-07-16	14.82	14.82	14.75	14.76	179730
2019-07-17	14.77	14.77	14.67	14.68	108626
2019-07-18	14.66	14.73	14.62	14.72	77122
2019-07-19	14.79	14.81	14.64	14.64	73972
2019-07-22	14.65	14.70	14.64	14.67	139590
2019-07-23	14.74	14.78	14.70	14.78	117978
2019-07-24	14.76	14.86	14.76	14.85	154426
2019-07-25	14.85	14.85	14.75	14.79	131596
2019-07-26	14.81	14.90	14.81	14.88	123250
2019-07-29	14.90	14.90	14.82	14.86	86196
2019-07-30	14.78	14.85	14.76	14.83	238936
2019-07-31	14.84	14.85	14.56	14.66	668998
2019-08-01	14.68	14.81	14.50	14.54	154354
2019-08-02	14.49	14.49	14.33	14.41	487866
2019-08-05	14.21	14.21	13.88	14.00	534956
2019-08-06	14.09	14.19	14.01	14.17	356470
2019-08-07	14.02	14.23	13.91	14.20	229260
2019-08-08	14.28	14.46	14.25	14.46	720446
2019-08-09	14.41	14.43	14.28	14.37	147986
2019-08-12	14.30	14.30	14.10	14.20	488542
2019-08-13	14.16	14.47	14.16	14.39	242984
2019-08-14	14.17	14.22	13.98	13.98	453496
2019-08-15	14.03	14.05	13.91	14.02	216412
2019-08-16	14.09	14.24	14.09	14.22	162996
2019-08-19	14.38	14.42	14.35	14.38	194270
2019-08-20	14.38	14.38	14.27	14.28	112702
2019-08-21	14.40	14.41	14.37	14.40	138314
2019-08-22	14.43	14.46	14.30	14.39	151210
2019-08-23	14.35	14.41	13.97	14.03	299920
2019-08-26	14.13	14.17	14.08	14.17	127314
2019-08-27	14.26	14.27	14.09	14.12	113488
2019-08-28	14.07	14.21	14.04	14.20	162778
2019-08-29	14.34	14.42	14.31	14.39	327946
2019-08-30	14.46	14.47	14.34	14.40	146006
2019-09-03	14.29	14.33	14.24	14.30	172758
2019-09-04	14.40	14.46	14.39	14.45	115518
2019-09-05	14.58	14.70	14.58	14.64	367902
2019-09-06	14.66	14.69	14.63	14.65	113244
2019-09-09	14.70	14.70	14.61	14.66	92416
2019-09-10	14.62	14.66	14.55	14.66	105120
2019-09-11	14.68	14.77	14.65	14.77	149960
2019-09-12	14.80	14.86	14.77	14.80	246608
2019-09-13	14.84	14.85	14.78	14.80	81974
2019-09-16	14.75	14.78	14.73	14.76	105368
2019-09-17	14.77	14.81	14.75	14.81	132298
2019-09-18	14.78	14.81	14.66	14.81	90330
2019-09-19	14.82	14.88	14.80	14.80	108926
2019-09-20	14.82	14.85	14.72	14.73	110574
2019-09-23	14.70	14.77	14.70	14.74	73356
2019-09-24	14.81	14.81	14.57	14.55	292128
2019-09-25	14.54	14.64	14.48	14.64	92708
2019-09-26	14.63	14.64	14.55	14.60	90424
2019-09-27	14.65	14.65	14.44	14.52	160436
2019-09-30	14.52	14.62	14.52	14.58	179500
2019-10-01	14.64	14.67	14.40	14.40	496184
2019-10-02	14.32	14.32	14.10	14.17	550940
2019-10-03	14.16	14.28	14.01	14.28	189748
2019-10-04	14.32	14.48	14.32	14.47	205994
2019-10-07	14.44	14.51	14.41	14.42	94514
2019-10-08	14.33	14.33	14.19	14.19	193002
2019-10-09	14.30	14.36	14.26	14.31	110146
2019-10-10	14.32	14.45	14.32	14.41	100306
2019-10-11	14.54	14.68	14.54	14.56	351400
2019-10-14	14.56	14.57	14.53	14.55	82930
2019-10-15	14.59	14.73	14.59	14.70	138120
2019-10-16	14.67	14.69	14.64	14.67	59738
2019-10-17	14.73	14.75	14.68	14.71	102038
2019-10-18	14.68	14.71	14.60	14.66	77824
2019-10-21	14.70	14.75	14.70	14.74	126228
2019-10-22	14.76	14.77	14.68	14.68	198884
2019-10-23	14.68	14.73	14.68	14.73	116220
2019-10-24	14.77	14.77	14.72	14.77	90820
2019-10-25	14.75	14.85	14.75	14.83	190112
2019-10-28	14.88	14.93	14.88	14.92	185716
2019-10-29	14.90	14.95	14.89	14.90	106010
2019-10-30	14.92	14.96	14.85	14.95	124574
2019-10-31	14.93	14.93	14.83	14.90	131258
2019-11-01	14.98	15.05	14.97	15.05	256340
2019-11-04	15.12	15.14	15.08	15.11	275258
2019-11-05	15.13	15.13	15.07	15.08	173626
2019-11-06	15.10	15.10	15.05	15.08	352110
2019-11-07	15.15	15.19	15.11	15.13	265678
2019-11-08	15.13	15.17	15.08	15.17	180902
2019-11-11	15.12	15.16	15.11	15.15	127500
2019-11-12	15.16	15.23	15.15	15.18	312832
2019-11-13	15.12	15.21	15.12	15.18	159486
2019-11-14	15.18	15.21	15.15	15.20	109256
2019-11-15	15.27	15.32	15.25	15.32	130486
2019-11-18	15.32	15.34	15.29	15.32	286540
2019-11-19	15.37	15.37	15.30	15.34	134136
2019-11-20	15.32	15.33	15.20	15.29	133476
2019-11-21	15.31	15.31	15.22	15.25	122444
2019-11-22	15.30	15.30	15.24	15.28	197288
2019-11-25	15.35	15.41	15.35	15.41	209148
2019-11-26	15.40	15.45	15.40	15.45	223398
2019-11-27	15.47	15.52	15.46	15.51	168396
2019-11-29	15.50	15.50	15.45	15.46	76116
2019-12-02	15.48	15.48	15.31	15.32	288032
2019-12-03	15.19	15.22	15.12	15.22	377694
2019-12-04	15.28	15.34	15.27	15.32	85004
2019-12-05	15.36	15.36	15.29	15.34	204638
2019-12-06	15.45	15.50	15.45	15.48	193100
2019-12-09	15.47	15.48	15.43	15.43	112260
2019-12-10	15.43	15.45	15.38	15.41	147722
2019-12-11	15.41	15.45	15.41	15.35	130608
2019-12-12	15.36	15.52	15.34	15.49	271994
2019-12-13	15.49	15.54	15.43	15.49	156818
2019-12-16	15.58	15.63	15.58	15.60	190044
2019-12-17	15.63	15.63	15.60	15.60	137866
2019-12-18	15.63	15.63	15.60	15.61	550306
2019-12-19	15.64	15.68	15.62	15.67	351402
2019-12-20	15.73	15.77	15.73	15.75	221300
2019-12-23	15.80	15.80	15.76	15.76	215974
2019-12-24	15.77	15.78	15.75	15.76	112144
2019-12-26	15.79	15.83	15.79	15.83	232206
2019-12-27	15.88	15.88	15.82	15.85	144750
2019-12-30	15.86	15.86	15.73	15.74	273966
2019-12-31	15.74	15.80	15.72	15.79	150092
2020-01-02	15.89	15.93	15.82	15.93	333884
2020-01-03	15.79	15.88	15.76	15.83	276812
2020-01-06	15.71	15.88	15.71	15.88	590694
2020-01-07	15.87	15.88	15.82	15.85	196324
2020-01-08	15.85	15.98	15.85	15.92	338336
2020-01-09	16.00	16.03	15.98	16.02	243694
2020-01-10	16.07	16.07	15.97	15.98	297006
2020-01-13	16.02	16.09	16.00	16.09	274222
2020-01-14	16.09	16.13	16.05	16.08	340986
2020-01-15	16.08	16.16	16.07	16.11	161934
2020-01-16	16.20	16.25	16.18	16.25	203614
2020-01-17	16.30	16.30	16.26	16.30	166752
2020-01-21	16.26	16.31	16.24	16.27	348704
2020-01-22	16.32	16.34	16.26	16.28	434918
2020-01-23	16.25	16.29	16.18	16.29	233458
2020-01-24	16.33	16.33	16.07	16.15	289832
2020-01-27	15.88	15.96	15.82	15.89	607282
2020-01-28	15.94	16.09	15.94	16.05	177848
2020-01-29	16.13	16.13	16.04	16.04	219414
2020-01-30	15.94	16.10	15.90	16.10	289094
2020-01-31	16.07	16.07	15.76	15.81	328646
2020-02-03	15.89	16.02	15.89	15.94	232560
2020-02-04	16.15	16.23	16.11	16.19	272360
2020-02-05	16.35	16.36	16.25	16.35	304940
2020-02-06	16.39	16.40	16.35	16.39	235706
2020-02-07	16.35	16.37	16.28	16.31	247804
2020-02-10	16.27	16.43	16.27	16.43	679524
2020-02-11	16.50	16.55	16.45	16.47	307888
2020-02-12	16.55	16.58	16.53	16.58	188046
2020-02-13	16.51	16.61	16.48	16.57	246260
2020-02-14	16.60	16.62	16.54	16.60	230940
2020-02-18	16.56	16.58	16.49	16.55	213144
2020-02-19	16.62	16.68	16.61	16.64	301478
2020-02-20	16.60	16.66	16.43	16.58	291002
2020-02-21	16.52	16.52	16.37	16.42	165142
2020-02-24	15.92	16.02	15.81	15.87	770100
2020-02-25	15.95	15.95	15.34	15.39	1077744
2020-02-26	15.47	15.64	15.28	15.33	932834
2020-02-27	15.01	15.22	14.63	14.63	1285190
2020-02-28	14.19	14.54	14.03	14.52	1076248
2020-03-02	14.63	15.16	14.49	15.16	907872
2020-03-03	15.25	15.40	14.62	14.76	1030498
2020-03-04	15.06	15.37	14.91	15.37	529348
2020-03-05	14.96	15.13	14.74	14.87	550914
2020-03-06	14.39	14.65	14.24	14.59	795766
2020-03-09	13.48	13.91	13.40	13.43	1975138
2020-03-10	13.93	14.10	13.40	14.10	898914
2020-03-11	13.73	13.79	13.24	13.39	2008266
2020-03-12	12.51	13.58	12.08	12.08	3310102
2020-03-13	12.84	13.23	12.16	13.23	1424566
2020-03-16	11.93	12.49	11.56	11.88	1323844
2020-03-17	11.90	12.38	11.50	12.23	1375790
2020-03-18	11.56	11.89	11.04	11.68	1892818
2020-03-19	11.48	11.95	11.18	11.70	1235774
2020-03-20	11.84	11.95	11.16	11.16	1053266
2020-03-23	11.12	11.17	10.65	10.85	1265580
2020-03-24	11.49	11.92	11.44	11.84	1334756
2020-03-25	11.99	12.48	11.71	11.98	2316200
2020-03-26	12.17	12.79	12.17	12.77	1358676
2020-03-27	12.34	12.68	12.23	12.34	772610
2020-03-30	12.42	12.76	12.35	12.72	706764
2020-03-31	12.70	12.81	12.48	12.54	825972
2020-04-01	12.07	12.21	11.85	11.97	730304
2020-04-02	11.90	12.25	11.90	12.23	378114
2020-04-03	12.19	12.27	11.89	12.03	385708
2020-04-06	12.50	12.93	12.46	12.84	1243410
2020-04-07	13.33	13.33	12.88	12.88	858618
2020-04-08	13.03	13.38	12.91	13.31	648438
2020-04-09	13.51	13.68	13.41	13.53	1982108
2020-04-13	13.52	13.52	13.20	13.39	565796
2020-04-14	13.70	13.84	13.63	13.80	543000
2020-04-15	13.51	13.59	13.40	13.51	488854
2020-04-16	13.57	13.61	13.41	13.56	281880
2020-04-17	13.89	13.97	13.75	13.95	459082
2020-04-20	13.72	13.94	13.69	13.72	334178
2020-04-21	13.50	13.53	13.23	13.29	753350
2020-04-22	13.56	13.66	13.48	13.59	251314
2020-04-23	13.66	13.80	13.57	13.58	592782
2020-04-24	13.67	13.81	13.56	13.77	216864
2020-04-27	13.89	14.05	13.87	14.01	361704
2020-04-28	14.21	14.21	13.93	13.94	577814
2020-04-29	14.25	14.41	14.19	14.32	686412
2020-04-30	14.27	14.28	14.09	14.16	380716
2020-05-01	13.93	13.95	13.73	13.79	484302
2020-05-04	13.68	13.85	13.62	13.85	353830
2020-05-05	14.00	14.12	13.95	13.98	332440
2020-05-06	14.05	14.12	13.88	13.88	272070
2020-05-07	14.04	14.17	14.04	14.06	2382366
2020-05-08	14.21	14.33	14.19	14.31	263794
2020-05-11	14.20	14.39	14.19	14.32	578864
2020-05-12	14.38	14.40	14.02	14.02	316144
2020-05-13	13.98	14.03	13.63	13.76	476012
2020-05-14	13.61	13.92	13.49	13.91	447586
2020-05-15	13.81	13.99	13.76	13.99	187614
2020-05-18	14.31	14.51	14.31	14.43	641724
2020-05-19	14.41	14.50	14.28	14.28	889496
2020-05-20	14.49	14.58	14.47	14.54	358610
2020-05-21	14.54	14.57	14.39	14.44	275164
2020-05-22	14.43	14.49	14.37	14.49	324212
2020-05-26	14.81	14.82	14.66	14.67	651180
2020-05-27	14.84	14.90	14.56	14.89	546452
2020-05-28	14.94	15.05	14.83	14.85	503838
2020-05-29	14.82	14.96	14.70	14.92	386740
2020-06-01	14.90	15.04	14.88	15.00	1117448
2020-06-02	15.04	15.13	14.99	15.13	860276
2020-06-03	15.25	15.40	15.22	15.35	515654
2020-06-04	15.31	15.38	15.20	15.30	378924
2020-06-05	15.56	15.78	15.56	15.67	498100
2020-06-08	15.75	15.90	15.69	15.89	498690
2020-06-09	15.76	15.83	15.69	15.77	434296
2020-06-10	15.80	15.83	15.62	15.66	324586
2020-06-11	15.25	15.31	14.73	14.75	1025274
2020-06-12	15.14	15.18	14.65	14.94	586482
2020-06-15	14.61	15.14	14.59	15.08	676772
2020-06-16	15.52	15.52	15.13	15.38	652862
2020-06-17	15.42	15.44	15.29	15.30	230982
2020-06-18	15.22	15.34	15.20	15.31	403108
2020-06-19	15.49	15.50	15.17	15.23	352660
2020-06-22	15.22	15.35	15.14	15.34	259308
2020-06-23	15.46	15.52	15.39	15.33	329322
2020-06-24	15.23	15.25	14.84	14.94	365072
2020-06-25	14.89	15.10	14.80	15.10	259444
2020-06-26	15.03	15.05	14.73	14.76	367738
2020-06-29	14.83	14.97	14.69	14.97	224354
2020-06-30	14.94	15.24	14.94	15.18	508280
2020-07-01	15.24	15.34	15.20	15.27	384378
2020-07-02	15.45	15.53	15.32	15.35	543712
2020-07-06	15.56	15.62	15.53	15.60	285956
2020-07-07	15.51	15.62	15.41	15.42	217126
2020-07-08	15.46	15.56	15.39	15.55	270648
2020-07-09	15.59	15.59	15.29	15.47	349460
2020-07-10	15.45	15.65	15.40	15.64	517746
2020-07-13	15.75	15.88	15.45	15.47	486650
2020-07-14	15.40	15.69	15.35	15.67	426242
2020-07-15	15.87	15.88	15.71	15.84	504338
2020-07-16	15.73	15.81	15.71	15.78	876556
2020-07-17	15.85	15.87	15.74	15.84	352480
2020-07-20	15.84	16.00	15.81	15.98	275606
2020-07-21	16.11	16.11	15.96	16.00	381116
2020-07-22	15.98	16.11	15.98	16.09	257596
2020-07-23	16.08	16.12	15.83	15.90	391166
2020-07-24	15.80	15.85	15.72	15.80	304582
2020-07-27	15.85	15.93	15.80	15.92	242130
2020-07-28	15.89	15.94	15.81	15.83	530592
2020-07-29	15.86	16.06	15.86	16.02	285538
2020-07-30	15.87	15.99	15.77	15.98	363310
2020-07-31	16.08	16.08	15.83	16.07	286890
2020-08-03	16.17	16.24	16.14	16.20	719428
2020-08-04	16.17	16.26	16.16	16.26	287094
2020-08-05	16.35	16.38	16.33	16.37	233812
2020-08-06	16.36	16.47	16.33	16.47	271948
2020-08-07	16.42	16.48	16.36	16.47	882858
2020-08-10	16.50	16.53	16.39	16.51	240232
2020-08-11	16.57	16.61	16.35	16.38	409012
2020-08-12	16.51	16.65	16.51	16.60	250822
2020-08-13	16.58	16.66	16.55	16.59	145534
2020-08-14	16.56	16.62	16.55	16.59	170424
2020-08-17	16.64	16.67	16.64	16.65	374562
2020-08-18	16.69	16.71	16.62	16.70	186956
2020-08-19	16.70	16.73	16.59	16.61	297486
2020-08-20	16.51	16.69	16.51	16.68	249262
2020-08-21	16.67	16.73	16.65	16.73	302822
2020-08-24	16.85	16.88	16.79	16.88	232868
2020-08-25	16.93	16.95	16.85	16.94	238602
2020-08-26	16.97	17.12	16.96	17.11	442008
2020-08-27	17.17	17.23	17.08	17.16	266928
2020-08-28	17.22	17.27	17.17	17.27	290436
2020-08-31	17.27	17.32	17.23	17.24	384942
2020-09-01	17.26	17.39	17.23	17.38	291938
2020-09-02	17.50	17.65	17.39	17.63	697166
2020-09-03	17.51	17.53	16.87	17.01	508498
2020-09-04	17.04	17.11	16.46	16.87	533428
2020-09-08	16.54	16.60	16.36	16.37	543650
2020-09-09	16.58	16.83	16.55	16.71	396910
2020-09-10	16.82	16.85	16.38	16.43	357226
2020-09-11	16.51	16.55	16.27	16.44	651140
2020-09-14	16.61	16.74	16.59	16.67	154678
2020-09-15	16.83	16.86	16.71	16.77	209912
2020-09-16	16.83	16.91	16.70	16.70	169314
2020-09-17	16.46	16.63	16.41	16.56	461344
2020-09-18	16.63	16.63	16.24	16.39	201782
2020-09-21	16.15	16.20	15.93	16.20	498210
2020-09-22	16.28	16.39	16.17	16.28	181042
2020-09-23	16.37	16.37	15.86	15.89	319304
2020-09-24	15.80	16.08	15.72	15.91	314350
2020-09-25	15.89	16.22	15.85	16.18	168970
2020-09-28	16.40	16.49	16.37	16.45	176518
2020-09-29	16.47	16.49	16.35	16.37	266866
2020-09-30	16.42	16.66	16.41	16.49	262166
2020-10-01	16.64	16.69	16.53	16.62	543164
2020-10-02	16.34	16.57	16.33	16.47	400344
2020-10-05	16.59	16.78	16.59	16.78	180534
2020-10-06	16.80	16.90	16.53	16.58	501254
2020-10-07	16.74	16.88	16.73	16.84	2181736
2020-10-08	16.97	17.00	16.91	16.99	243078
2020-10-09	17.07	17.17	17.05	17.14	476486
2020-10-12	17.28	17.47	17.25	17.41	271812
2020-10-13	17.40	17.40	17.26	17.30	211278
2020-10-14	17.36	17.39	17.17	17.21	198212
2020-10-15	16.97	17.21	16.92	17.18	259434
2020-10-16	17.25	17.33	17.18	17.18	198278
2020-10-19	17.23	17.27	16.88	16.90	251794
2020-10-20	17.00	17.13	16.96	16.99	254096
2020-10-21	16.99	17.08	16.93	16.94	257650
2020-10-22	16.96	17.06	16.84	17.04	167110
2020-10-23	17.11	17.11	16.96	17.11	204734
2020-10-26	16.94	16.96	16.60	16.78	644848
2020-10-27	16.82	16.82	16.71	16.72	138348
2020-10-28	16.41	16.45	16.14	16.14	776510
2020-10-29	16.17	16.48	16.13	16.34	514600
2020-10-30	16.22	16.31	15.95	16.11	385340
2020-11-02	16.31	16.41	16.17	16.32	484116
2020-11-03	16.50	16.71	16.47	16.62	308670
2020-11-04	16.84	17.20	16.80	17.00	597844
2020-11-05	17.30	17.42	17.26	17.33	560604
2020-11-06	17.32	17.39	17.21	17.33	278296
2020-11-09	18.01	18.01	17.50	17.50	556036
2020-11-10	17.49	17.53	17.30	17.49	555832
2020-11-11	17.60	17.66	17.55	17.63	204862
2020-11-12	17.57	17.62	17.38	17.46	242510
2020-11-13	17.54	17.73	17.54	17.70	475018
2020-11-16	17.88	17.92	17.78	17.91	447332
2020-11-17	17.81	17.92	17.75	17.85	219132
2020-11-18	17.88	17.91	17.67	17.67	265520
2020-11-19	17.66	17.78	17.61	17.76	349874
2020-11-20	17.77	17.77	17.65	17.65	223060
2020-11-23	17.77	17.83	17.67	17.78	359232
2020-11-24	17.94	18.09	17.88	18.06	385906
2020-11-25	18.08	18.08	17.98	18.05	263976
2020-11-27	18.13	18.14	18.08	18.11	164554
2020-11-30	18.12	18.12	17.88	18.03	331526
2020-12-01	18.22	18.29	18.19	18.23	327902
2020-12-02	18.16	18.24	18.11	18.24	290978
2020-12-03	18.26	18.34	18.22	18.26	709726
2020-12-04	18.31	18.44	18.31	18.44	212320
2020-12-07	18.44	18.44	18.36	18.42	300944
2020-12-08	18.37	18.51	18.36	18.48	205262
2020-12-09	18.53	18.53	18.24	18.24	256582
2020-12-10	18.13	18.28	18.08	18.24	184420
2020-12-11	18.15	18.23	18.07	18.23	233412
2020-12-14	18.35	18.40	18.15	18.16	276224
2020-12-15	18.34	18.40	18.24	18.40	248608
2020-12-16	18.40	18.47	18.37	18.42	374986
2020-12-17	18.52	18.55	18.49	18.55	239866
2020-12-18	18.59	18.59	18.38	18.52	555628
2020-12-21	18.31	18.48	18.17	18.46	522684
2020-12-22	18.49	18.49	18.39	18.43	590116
2020-12-23	18.49	18.54	18.45	18.45	395716
2020-12-24	18.48	18.51	18.44	18.50	193810
2020-12-28	18.66	18.66	18.59	18.62	368272
2020-12-29	18.71	18.71	18.55	18.57	353832
2020-12-30	18.63	18.67	18.60	18.61	280142
2020-12-31	18.63	18.72	18.57	18.70	450324
2021-01-04	18.78	18.78	18.24	18.44	721298
2021-01-05	18.43	18.63	18.41	18.58	453496
2021-01-06	18.54	18.88	18.47	18.71	690886
2021-01-07	18.84	19.03	18.84	18.99	648152
2021-01-08	19.08	19.11	18.90	19.09	449290
2021-01-11	18.94	19.07	18.91	18.97	1886726
2021-01-12	18.98	19.05	18.88	19.00	366368
2021-01-13	19.02	19.10	18.97	19.03	324994
2021-01-14	19.09	19.12	18.97	18.98	308164
2021-01-15	18.93	18.95	18.75	18.84	433150
2021-01-19	18.99	19.03	18.92	19.01	354420
2021-01-20	19.13	19.30	19.12	19.26	408656
2021-01-21	19.29	19.43	19.22	19.25	411332
2021-01-22	19.14	19.26	19.14	19.21	396474
2021-01-25	19.26	19.29	18.98	19.26	325458
2021-01-26	19.33	19.33	19.20	19.20	420574
2021-01-27	19.03	19.03	18.61	18.71	637730
2021-01-28	18.84	19.11	18.83	18.90	448204
2021-01-29	18.82	18.85	18.45	18.54	711492
2021-02-01	18.74	18.90	18.63	18.86	605274
2021-02-02	19.03	19.21	19.03	19.14	525494
2021-02-03	19.15	19.23	19.09	19.14	318012
2021-02-04	19.22	19.37	19.21	19.37	277642
2021-02-05	19.48	19.51	19.41	19.47	432136
2021-02-08	19.58	19.65	19.53	19.65	418712
2021-02-09	19.61	19.67	19.58	19.64	361764
2021-02-10	19.75	19.75	19.49	19.62	325928
2021-02-11	19.68	19.72	19.54	19.67	622182
2021-02-12	19.65	19.79	19.63	19.78	254282
2021-02-16	19.86	19.86	19.70	19.74	544088
2021-02-17	19.68	19.73	19.57	19.72	247328
2021-02-18	19.59	19.66	19.49	19.62	264256
2021-02-19	19.70	19.74	19.61	19.62	412784
2021-02-22	19.50	19.58	19.43	19.43	337262
2021-02-23	19.33	19.50	19.01	19.43	874798
2021-02-24	19.36	19.67	19.33	19.63	831602
2021-02-25	19.57	19.65	19.06	19.13	781302
2021-02-26	19.25	19.31	18.95	19.08	645622
2021-03-01	19.36	19.60	19.36	19.53	619800
2021-03-02	19.55	19.55	19.36	19.36	284682
2021-03-03	19.35	19.36	19.08	19.08	423652
2021-03-04	19.07	19.15	18.54	18.78	939658
2021-03-05	18.99	19.15	18.52	19.11	458378
2021-03-08	19.19	19.32	19.00	19.01	390800
2021-03-09	19.25	19.45	19.20	19.30	668116
2021-03-10	19.46	19.52	19.38	19.42	385018
2021-03-11	19.60	19.76	19.57	19.67	490134
2021-03-12	19.57	19.70	19.54	19.69	339700
2021-03-15	19.75	19.85	19.63	19.83	394228
2021-03-16	19.88	19.90	19.73	19.78	363588
2021-03-17	19.73	19.90	19.64	19.86	273068
2021-03-18	19.72	19.81	19.49	19.52	306650
2021-03-19	19.54	19.61	19.37	19.50	585434
2021-03-22	19.57	19.73	19.53	19.64	752946
2021-03-23	19.64	19.67	19.43	19.42	468640
2021-03-24	19.48	19.56	19.27	19.27	454252
2021-03-25	19.20	19.42	19.08	19.37	553810
2021-03-26	19.47	19.71	19.40	19.70	438384
2021-03-29	19.64	19.70	19.51	19.63	750376
2021-03-30	19.60	19.65	19.52	19.61	415878
2021-03-31	19.67	19.81	19.67	19.71	415558
2021-04-01	19.85	19.96	19.84	19.95	459582
2021-04-05	20.12	20.24	20.10	20.22	1290510
2021-04-06	20.22	20.29	20.19	20.22	444920
2021-04-07	20.25	20.26	20.17	20.22	472544
2021-04-08	20.32	20.34	20.25	20.33	296240
2021-04-09	20.36	20.48	20.32	20.47	502254
2021-04-12	20.47	20.50	20.41	20.48	332782
2021-04-13	20.51	20.60	20.48	20.56	410854
2021-04-14	20.58	20.64	20.47	20.49	568108
2021-04-15	20.63	20.73	20.62	20.72	544676
2021-04-16	20.81	20.82	20.71	20.78	494218
2021-04-19	20.74	20.76	20.58	20.65	413034
2021-04-20	20.60	20.64	20.42	20.49	408628
2021-04-21	20.47	20.71	20.45	20.71	313762
2021-04-22	20.68	20.77	20.48	20.53	674508
2021-04-23	20.59	20.84	20.55	20.77	349132
2021-04-26	20.83	20.87	20.80	20.85	339542
2021-04-27	20.86	20.87	20.80	20.83	348698
2021-04-28	20.85	20.90	20.82	20.82	376226
2021-04-29	20.99	20.99	20.75	20.92	668334
2021-04-30	20.82	20.86	20.73	20.76	431380
2021-05-03	20.90	20.90	20.78	20.80	412206
2021-05-04	20.70	20.70	20.45	20.64	554114
2021-05-05	20.74	20.74	20.60	20.63	333884
2021-05-06	20.64	20.75	20.49	20.74	389640
2021-05-07	20.79	20.95	20.77	20.91	331510
2021-05-10	20.96	20.96	20.68	20.68	395050
2021-05-11	20.44	20.57	20.30	20.54	845698
2021-05-12	20.35	20.43	20.04	20.06	733976
2021-05-13	20.12	20.38	20.12	20.28	490084
2021-05-14	20.45	20.66	20.44	20.63	414588
2021-05-17	20.57	20.61	20.46	20.56	316330
2021-05-18	20.59	20.61	20.41	20.42	281648
2021-05-19	20.14	20.36	20.08	20.36	426768
2021-05-20	20.40	20.64	20.40	20.59	284800
2021-05-21	20.68	20.73	20.55	20.57	253434
2021-05-24	20.69	20.83	20.68	20.78	257802
2021-05-25	20.86	20.86	20.71	20.72	242532
2021-05-26	20.77	20.81	20.72	20.78	213500
2021-05-27	20.85	20.87	20.81	20.82	389150
2021-05-28	20.91	20.91	20.84	20.84	435562
2021-06-01	20.98	20.98	20.81	20.84	674636
2021-06-02	20.87	20.89	20.81	20.86	289774
2021-06-03	20.76	20.82	20.64	20.77	265874
2021-06-04	20.87	20.97	20.86	20.96	304370
2021-06-07	20.97	20.97	20.91	20.96	247944
2021-06-08	21.00	21.01	20.88	20.98	238472
2021-06-09	21.04	21.04	20.93	20.93	242212
2021-06-10	21.04	21.08	20.95	21.05	232114
2021-06-11	21.09	21.11	21.02	21.11	199282
2021-06-14	21.12	21.14	21.05	21.14	332726
2021-06-15	21.16	21.16	21.05	21.08	201764
2021-06-16	21.11	21.11	20.87	20.98	362598
2021-06-17	20.96	21.02	20.84	20.98	256056
2021-06-18	20.85	20.85	20.71	20.72	595818
2021-06-21	20.83	21.01	20.75	20.99	380470
2021-06-22	21.00	21.16	20.97	21.06	302780
2021-06-23	21.06	21.12	21.05	21.05	261884
2021-06-24	21.16	21.20	21.15	21.18	224530
2021-06-25	21.24	21.28	21.21	21.27	426660
2021-06-28	21.31	21.31	21.23	21.31	231176
2021-06-29	21.34	21.35	21.29	21.32	256614
2021-06-30	21.31	21.35	21.30	21.33	188952
2021-07-01	21.34	21.44	21.34	21.43	865610
2021-07-02	21.48	21.60	21.48	21.57	197654
2021-07-06	21.60	21.60	21.40	21.55	330148
2021-07-07	21.59	21.61	21.47	21.59	304450
2021-07-08	21.34	21.46	21.24	21.41	258046
2021-07-09	21.49	21.67	21.49	21.66	215492
2021-07-12	21.67	21.73	21.63	21.71	259828
2021-07-13	21.70	21.74	21.61	21.63	232560
2021-07-14	21.73	21.73	21.56	21.61	243358
2021-07-15	21.59	21.59	21.44	21.55	219166
2021-07-16	21.61	21.62	21.37	21.39	242048
2021-07-19	21.13	21.13	20.94	21.06	973784
2021-07-20	21.15	21.48	21.09	21.42	307392
2021-07-21	21.50	21.61	21.49	21.61	214950
2021-07-22	21.62	21.65	21.55	21.65	248108
2021-07-23	21.76	21.88	21.72	21.86	679090
2021-07-26	21.85	21.91	21.83	21.90	192628
2021-07-27	21.86	21.86	21.64	21.80	190686
2021-07-28	21.81	21.88	21.76	21.81	290958
2021-07-29	21.87	21.96	21.87	21.91	250076
2021-07-30	21.78	21.88	21.76	21.78	255166
2021-08-02	21.91	21.91	21.74	21.75	684780
2021-08-03	21.81	21.91	21.66	21.91	228144
2021-08-04	21.87	21.88	21.81	21.83	202142
2021-08-05	21.90	21.97	21.89	21.97	271632
2021-08-06	22.00	22.02	21.95	21.98	322526
2021-08-09	21.99	22.00	21.93	21.96	354518
2021-08-10	22.01	22.03	21.96	21.99	285982
2021-08-11	22.02	22.04	21.96	22.02	357924
2021-08-12	22.03	22.10	21.98	22.10	196298
2021-08-13	22.14	22.14	22.08	22.12	306858
2021-08-16	22.06	22.14	21.95	22.14	249902
2021-08-17	22.03	22.03	21.83	22.00	395556
2021-08-18	21.96	22.01	21.75	21.77	468068
2021-08-19	21.63	21.83	21.61	21.77	326146
2021-08-20	21.83	21.97	21.80	21.95	213782
2021-08-23	22.06	22.20	22.06	22.16	583184
2021-08-24	22.23	22.25	22.20	22.23	187372
2021-08-25	22.25	22.30	22.22	22.28	265640
2021-08-26	22.29	22.30	22.14	22.15	266040
2021-08-27	22.21	22.38	22.20	22.36	257298
2021-08-30	22.41	22.49	22.38	22.46	344426
2021-08-31	22.46	22.46	22.38	22.40	286086
2021-09-01	22.47	22.49	22.42	22.42	425362
2021-09-02	22.51	22.54	22.45	22.51	188158
2021-09-03	22.48	22.53	22.44	22.51	314426
2021-09-07	22.51	22.51	22.38	22.41	368444
2021-09-08	22.41	22.41	22.28	22.37	401196
2021-09-09	22.37	22.46	22.27	22.28	460644
2021-09-10	22.37	22.40	22.11	22.12	296272
2021-09-13	22.26	22.26	22.04	22.15	385666
2021-09-14	22.24	22.24	21.98	22.04	488802
2021-09-15	22.06	22.23	22.00	22.21	267402
2021-09-16	22.19	22.24	22.04	22.19	367996
2021-09-17	22.18	22.18	21.97	22.01	245244
2021-09-20	21.64	21.73	21.36	21.63	1599450
2021-09-21	21.76	21.81	21.59	21.55	456920
2021-09-22	21.68	21.86	21.62	21.77	415556
2021-09-23	21.89	22.11	21.88	22.03	513612
2021-09-24	21.94	22.08	21.93	22.06	260916
2021-09-27	22.01	22.04	21.93	21.98	220710
2021-09-28	21.83	21.84	21.49	21.53	1140826
2021-09-29	21.59	21.67	21.52	21.53	632590
2021-09-30	21.62	21.66	21.30	21.30	610460
2021-10-01	21.40	21.63	21.20	21.54	453442
2021-10-04	21.50	21.50	21.14	21.25	387888
2021-10-05	21.35	21.57	21.30	21.47	367584
2021-10-06	21.30	21.57	21.20	21.55	299132
2021-10-07	21.72	21.91	21.72	21.76	541332
2021-10-08	21.84	21.84	21.69	21.71	258440
2021-10-11	21.69	21.83	21.56	21.57	186364
2021-10-12	21.63	21.64	21.50	21.55	266914
2021-10-13	21.60	21.67	21.46	21.63	383198
2021-10-14	21.85	22.01	21.83	21.99	396074
2021-10-15	22.10	22.17	22.08	22.14	249484
2021-10-18	22.08	22.24	22.04	22.23	379606
2021-10-19	22.34	22.40	22.29	22.40	315458
2021-10-20	22.43	22.50	22.42	22.48	289376
2021-10-21	22.47	22.57	22.44	22.56	180720
2021-10-22	22.54	22.60	22.42	22.52	349866
2021-10-25	22.59	22.65	22.49	22.62	405098
2021-10-26	22.71	22.78	22.63	22.65	635114
2021-10-27	22.71	22.71	22.50	22.50	255622
2021-10-28	22.60	22.74	22.60	22.74	265866
2021-11-01	22.83	22.86	22.75	22.84	271882
2021-11-02	22.87	22.94	22.84	22.92	280812
2021-11-03	22.92	23.09	22.89	23.07	310878
2021-11-04	23.13	23.19	23.08	23.16	264058
2021-11-05	23.28	23.36	23.17	23.25	325330
2021-11-08	23.32	23.34	23.25	23.27	318234
2021-11-09	23.31	23.31	23.14	23.20	403744
2021-11-10	23.14	23.20	22.90	22.98	476382
2021-11-11	23.09	23.09	23.01	23.01	211142
2021-11-12	23.10	23.21	23.04	23.18	237440
2021-11-15	23.26	23.26	23.14	23.18	252670
2021-11-16	23.22	23.35	23.20	23.29	471582
2021-11-17	23.30	23.30	23.19	23.22	212838
2021-11-18	23.29	23.29	23.12	23.26	267960
2021-11-19	23.29	23.32	23.20	23.22	226332
2021-11-22	23.32	23.41	23.09	23.10	497810
2021-11-23	23.10	23.16	22.91	23.10	463394
2021-11-24	23.03	23.19	22.95	23.17	259518
2021-11-29	22.94	23.03	22.79	22.94	336910
2021-11-30	22.84	22.89	22.47	22.51	468998
2021-12-01	22.80	22.89	22.16	22.18	907738
2021-12-02	22.15	22.59	22.15	22.51	474126
2021-12-03	22.58	22.65	22.08	22.28	441004
2021-12-06	22.42	22.64	22.28	22.55	273922
2021-12-07	22.84	23.08	22.84	22.96	512554
2021-12-08	23.00	23.07	22.92	23.05	170748
2021-12-09	23.00	23.01	22.84	22.85	190522
2021-12-10	22.99	23.03	22.83	23.02	339418
2021-12-13	23.01	23.01	22.80	22.82	277852
2021-12-14	22.63	22.75	22.49	22.63	823412
2021-12-15	22.66	23.01	22.50	23.00	370866
2021-12-16	23.11	23.11	22.67	22.76	672208
2021-12-17	22.59	22.78	22.45	22.58	434902
2021-12-20	22.32	22.33	22.12	22.31	779196
2021-12-21	22.50	22.76	22.40	22.74	474370
2021-12-22	22.76	22.98	22.73	22.98	777498
2021-12-23	23.05	23.18	23.05	23.11	417888
2021-12-27	23.20	23.43	23.19	23.43	423586
2021-12-28	23.49	23.50	23.35	23.37	350452
2021-12-29	23.41	23.46	23.32	23.39	262542
2021-12-30	23.40	23.49	23.34	23.36	263750
2021-12-31	23.36	23.40	23.28	23.29	249928
2022-01-03	23.38	23.42	23.24	23.40	544856
2022-01-04	23.50	23.51	23.26	23.38	408388
2022-01-05	23.37	23.37	22.87	22.87	502812
2022-01-06	22.87	23.02	22.74	22.86	445148
2022-01-07	22.88	22.93	22.69	22.75	483110
2022-01-10	22.58	22.74	22.27	22.72	1105754
2022-01-11	22.73	22.97	22.58	22.97	490206
2022-01-12	23.05	23.13	22.91	23.01	275908
2022-01-13	23.08	23.08	22.62	22.67	478626
2022-01-14	22.52	22.68	22.42	22.67	538898
2022-01-18	22.44	22.44	22.19	22.22	877158
2022-01-19	22.35	22.40	22.00	22.01	659568
2022-01-20	22.10	22.37	21.74	21.75	880128
2022-01-21	21.68	21.80	21.32	21.33	1400768
2022-01-24	21.00	21.46	20.47	21.42	2149374
2022-01-25	21.11	21.41	20.83	21.16	817546
2022-01-26	21.47	21.62	20.87	21.09	1296290
2022-01-27	21.32	21.46	20.87	20.94	708550
2022-01-28	21.02	21.47	20.78	21.46	658650
2022-01-31	21.46	21.93	21.40	21.92	795418
2022-02-01	21.98	22.11	21.77	22.07	537338
2022-02-02	22.22	22.28	22.05	22.25	620956
2022-02-03	21.90	22.03	21.67	21.71	647114
2022-02-04	21.74	22.04	21.60	21.86	461308
2022-02-07	21.90	21.97	21.73	21.78	416914
2022-02-08	21.77	22.02	21.69	21.97	442470
2022-02-09	22.21	22.34	22.19	22.34	425252
2022-02-10	22.06	22.38	21.84	21.94	516450
2022-02-11	21.98	22.05	21.43	21.50	993786
2022-02-14	21.47	21.56	21.26	21.43	792198
2022-02-15	21.69	21.81	21.65	21.80	818968
2022-02-16	21.70	21.88	21.59	21.81	581726
2022-02-17	21.68	21.68	21.29	21.33	694672
2022-02-18	21.36	21.40	21.05	21.16	464890
2022-02-22	21.03	21.23	20.75	20.92	991656
2022-02-23	21.05	21.11	20.52	20.53	923174
2022-02-24	20.01	20.91	19.98	20.88	1429390
2022-02-25	20.97	21.37	20.86	21.37	876480
2022-02-28	21.12	21.41	21.05	21.34	874114
2022-03-01	21.28	21.35	20.87	20.99	621294
2022-03-02	21.13	21.46	21.07	21.40	586788
2022-03-03	21.51	21.51	21.15	21.23	608552
2022-03-04	21.05	21.08	20.83	21.02	628100
2022-03-07	21.01	21.01	20.38	20.38	1207594
2022-03-08	20.39	20.76	20.17	20.25	918168
2022-03-09	20.68	20.91	20.59	20.81	840150
2022-03-10	20.59	20.75	20.46	20.70	922102
2022-03-11	20.86	20.86	20.41	20.43	605938
2022-03-14	20.44	20.60	20.18	20.23	749382
2022-03-15	20.36	20.71	20.32	20.67	678974
2022-03-16	20.88	21.18	20.65	21.17	607316
2022-03-17	21.09	21.46	21.09	21.46	382664
2022-03-18	21.42	21.74	21.38	21.74	367124
2022-03-21	21.75	21.81	21.53	21.72	583914
2022-03-22	21.74	22.02	21.74	21.90	438130
2022-03-23	21.81	21.87	21.62	21.64	651810
2022-03-24	21.74	21.95	21.67	21.95	253660
2022-03-25	21.97	22.05	21.82	22.02	454600
2022-03-28	22.02	22.21	21.90	22.21	442422
2022-03-29	22.39	22.55	22.27	22.51	718964
2022-03-30	22.49	22.49	22.23	22.33	418154
2022-03-31	22.33	22.33	22.00	22.02	499734
2022-04-01	22.10	22.10	21.91	22.09	471524
2022-04-04	22.08	22.27	22.06	22.26	431650
2022-04-05	22.21	22.30	21.91	21.98	196852
2022-04-06	21.76	21.80	21.57	21.71	416116
2022-04-07	21.70	21.90	21.55	21.80	249734
2022-04-08	21.75	21.89	21.67	21.74	313148
2022-04-11	21.59	21.61	21.38	21.40	349990
2022-04-12	21.56	21.69	21.24	21.32	331934
2022-04-13	21.32	21.62	21.32	21.59	693074
2022-04-14	21.57	21.64	21.30	21.32	323008
2022-04-18	21.26	21.38	21.18	21.30	371084
2022-04-19	21.30	21.70	21.30	21.67	261332
2022-04-20	21.77	21.77	21.58	21.64	332286
2022-04-21	21.84	21.89	21.24	21.29	342546
2022-04-22	21.26	21.26	20.69	20.71	508790
2022-04-25	20.59	20.85	20.38	20.83	1004518
2022-04-26	20.72	20.72	20.22	20.23	453240
2022-04-27	20.29	20.53	20.16	20.25	555312
2022-04-28	20.49	20.85	20.28	20.76	457298
2022-04-29	20.60	20.70	19.98	20.02	478828
2022-05-02	20.04	20.21	19.69	20.15	807028
2022-05-03	20.15	20.35	20.10	20.24	608276
2022-05-04	20.27	20.86	20.08	20.82	484358
2022-05-05	20.63	20.63	19.85	20.05	627044
2022-05-06	19.96	20.10	19.64	19.90	1051846
2022-05-09	19.62	19.66	19.15	19.24	1065514
2022-05-10	19.55	19.60	19.04	19.28	808148
2022-05-11	19.24	19.50	18.90	18.93	1277754
2022-05-12	18.77	19.12	18.60	18.94	1337988
2022-05-13	19.15	19.51	19.14	19.43	596044
2022-05-16	19.36	19.52	19.25	19.33	960176
2022-05-17	19.65	19.75	19.47	19.75	450366
2022-05-18	19.50	19.53	18.89	18.96	700546
2022-05-19	18.79	19.08	18.73	18.87	709758
2022-05-20	19.04	19.07	18.43	18.88	958266
2022-05-23	18.99	19.24	18.89	19.20	1571222
2022-05-24	18.98	19.07	18.70	19.01	637116
2022-05-25	18.93	19.30	18.93	19.21	476448
2022-05-26	19.27	19.69	19.27	19.62	408600
2022-05-27	19.75	20.12	19.74	20.12	552476
2022-05-31	20.05	20.14	19.84	19.98	411658
2022-06-01	20.08	20.14	19.67	19.82	593274
2022-06-02	19.79	20.22	19.72	20.21	368242
2022-06-03	20.00	20.03	19.83	19.89	421402
2022-06-06	20.07	20.17	19.89	19.95	451098
2022-06-07	19.78	20.17	19.75	20.14	494106
2022-06-08	20.05	20.15	19.88	19.93	363708
2022-06-09	19.85	19.91	19.45	19.45	388628
2022-06-10	19.13	19.13	18.87	18.88	874618
2022-06-13	18.38	18.47	18.05	18.11	2323238
2022-06-15	18.23	18.55	18.00	18.33	620756
2022-06-16	17.91	17.93	17.57	17.70	1443996
2022-06-17	17.72	17.92	17.57	17.77	2142022
2022-06-21	18.02	18.26	18.02	18.10	915516
2022-06-22	17.88	18.29	17.88	18.08	451298
2022-06-23	18.22	18.32	18.04	18.29	765946
2022-06-24	18.45	18.88	18.45	18.87	554150
2022-06-27	18.92	18.95	18.75	18.82	534162
2022-06-28	18.90	19.03	18.42	18.44	719300
2022-06-29	18.46	18.49	18.30	18.40	332710
2022-06-30	18.20	18.40	18.00	18.23	975592
2022-07-01	18.20	18.45	18.07	18.44	892632
2022-07-05	18.21	18.50	18.03	18.50	387898
2022-07-06	18.52	18.66	18.38	18.54	307560
2022-07-07	18.61	18.87	18.61	18.82	380828
2022-07-08	18.75	18.90	18.67	18.82	405244
2022-07-11	18.70	18.71	18.55	18.58	491026
2022-07-12	18.55	18.68	18.33	18.41	370568
2022-07-13	18.15	18.46	18.12	18.33	642952
2022-07-14	18.12	18.29	17.94	18.27	654190
2022-07-15	18.50	18.62	18.38	18.62	580804
2022-07-18	18.77	18.82	18.42	18.47	438296
2022-07-19	18.68	19.00	18.66	18.98	367960
2022-07-20	19.01	19.20	18.93	19.12	545498
2022-07-21	19.11	19.32	18.99	19.32	741222
2022-07-22	19.35	19.39	19.02	19.14	682888
2022-07-25	19.17	19.17	19.03	19.14	386908
2022-07-26	19.05	19.06	18.87	18.90	243428
2022-07-27	19.08	19.48	19.08	19.39	456102
2022-07-28	19.45	19.67	19.26	19.64	382942
2022-07-29	19.73	19.98	19.68	19.92	608750
2022-08-01	19.81	20.00	19.75	19.87	447496
2022-08-02	19.78	20.00	19.70	19.76	455004
2022-08-03	19.89	20.14	19.88	20.09	812802
2022-08-04	20.10	20.11	19.99	20.07	313086
2022-08-05	19.86	20.08	19.86	20.04	390618
2022-08-08	20.14	20.27	20.00	20.04	269776
2022-08-09	20.02	20.03	19.89	19.93	308868
2022-08-10	20.34	20.40	20.23	20.40	465810
2022-08-11	20.54	20.64	20.35	20.39	565868
2022-08-12	20.50	20.74	20.45	20.73	501954
2022-08-15	20.63	20.84	20.61	20.81	944580
2022-08-16	20.75	20.95	20.71	20.85	375032
2022-08-17	20.69	20.80	20.59	20.68	250958
2022-08-18	20.70	20.77	20.63	20.73	3286462
2022-08-19	20.60	20.61	20.40	20.44	334772
2022-08-22	20.21	20.21	19.97	20.02	230298
2022-08-23	20.01	20.11	19.95	19.97	707408
2022-08-24	19.94	20.12	19.93	20.04	348596
2022-08-25	20.10	20.34	20.10	20.33	277078
2022-08-26	20.34	20.35	19.65	19.65	508094
2022-08-29	19.52	19.65	19.45	19.52	691320
2022-08-30	19.58	19.58	19.19	19.31	563860
2022-08-31	19.40	19.45	19.16	19.16	939742
2022-09-01	19.04	19.20	18.88	19.18	430750
2022-09-02	19.38	19.43	18.91	18.99	556918
2022-09-06	19.04	19.08	18.80	18.92	492928
2022-09-07	18.88	19.30	18.88	19.27	512524
2022-09-08	19.15	19.42	19.09	19.42	1347688
2022-09-09	19.54	19.77	19.53	19.73	438336
2022-09-12	19.85	19.97	19.82	19.95	319626
2022-09-13	19.52	19.54	19.02	19.09	437716
2022-09-14	19.15	19.22	18.99	19.15	531322
2022-09-15	19.05	19.22	18.88	18.93	473016
2022-09-16	18.75	18.79	18.61	18.78	494658
2022-09-19	18.59	18.91	18.59	18.91	662106
2022-09-20	18.75	18.79	18.56	18.61	343936
2022-09-22	18.27	18.28	18.08	18.11	571570
2022-09-23	17.92	17.93	17.57	17.80	3268722
2022-09-26	17.71	17.90	17.55	17.60	760238
2022-09-27	17.80	17.91	17.46	17.58	1151074
2022-09-28	17.64	18.02	17.55	17.94	1195324
2022-09-29	17.76	17.76	17.41	17.55	753472
2022-09-30	17.51	17.72	17.31	17.31	420970
2022-10-03	17.49	17.84	17.43	17.77	499346
2022-10-04	18.04	18.34	18.04	18.34	653522
2022-10-05	18.13	18.39	17.99	18.30	428538
2022-10-06	18.20	18.35	18.09	18.11	504064
2022-10-07	17.92	17.92	17.51	17.60	426626
2022-10-10	17.66	17.66	17.34	17.47	704514
2022-10-11	17.36	17.60	17.24	17.34	554350
2022-10-12	17.35	17.43	17.28	17.28	415370
2022-10-13	16.95	17.80	16.87	17.72	958292
2022-10-14	17.86	17.94	17.28	17.32	709774
2022-10-17	17.63	17.82	17.63	17.76	712830
2022-10-18	18.14	18.19	17.82	17.98	850232
2022-10-19	17.89	18.00	17.70	17.83	412850
2022-10-20	17.81	18.03	17.64	17.69	342334
2022-10-21	17.66	18.12	17.61	18.10	276296
2022-10-24	18.19	18.36	18.04	18.31	2727450
2022-10-25	18.31	18.63	18.31	18.62	511332
2022-10-26	18.45	18.76	18.45	18.49	497664
2022-10-27	18.56	18.65	18.38	18.43	679312
2022-10-28	18.41	18.85	18.38	18.84	263220
2022-10-31	18.72	18.81	18.67	18.71	464582
2022-11-01	18.90	18.90	18.58	18.64	1297912
2022-11-02	18.61	18.82	18.15	18.15	489390
2022-11-03	18.00	18.12	17.86	17.98	333992
2022-11-04	18.24	18.33	17.92	18.21	555736
2022-11-07	18.29	18.40	18.17	18.37	447242
2022-11-08	18.45	18.63	18.27	18.49	777848
2022-11-09	18.37	18.42	18.06	18.09	570434
2022-11-10	18.73	19.12	18.68	19.12	493832
2022-11-11	19.17	19.34	19.08	19.31	602688
2022-11-14	19.20	19.37	19.12	19.13	313286
2022-11-15	19.42	19.48	19.13	19.31	538174
2022-11-16	19.25	19.26	19.11	19.13	476914
2022-11-17	18.88	19.09	18.86	19.06	633394
2022-11-18	19.22	19.22	19.00	19.14	443894
2022-11-21	19.08	19.11	18.98	19.06	209144
2022-11-22	19.15	19.33	19.09	19.33	832830
2022-11-23	19.31	19.47	19.31	19.45	400478
2022-11-25	19.41	19.48	19.41	19.43	80378
2022-11-28	19.31	19.39	19.10	19.14	486822
2022-11-29	19.15	19.20	19.04	19.12	289618
2022-11-30	19.11	19.72	19.03	19.72	458506
2022-12-01	19.75	19.82	19.59	19.71	400336
2022-12-02	19.45	19.73	19.45	19.68	269974
2022-12-05	19.56	19.58	19.24	19.30	344494
2022-12-06	19.29	19.30	18.92	18.93	197284
2022-12-07	18.87	19.02	18.85	18.89	217416
2022-12-08	18.98	19.11	18.92	19.05	271806
2022-12-09	18.98	19.11	18.90	18.90	340736
2022-12-12	18.96	19.19	18.92	19.19	292030
2022-12-13	19.69	19.73	19.20	19.32	564550
2022-12-14	19.29	19.50	19.07	19.22	299040
2022-12-15	18.99	18.99	18.65	18.74	411654
2022-12-16	18.60	18.65	18.41	18.53	434278
2022-12-19	18.51	18.53	18.27	18.35	474316
2022-12-20	18.31	18.46	18.25	18.38	419538
2022-12-21	18.49	18.71	18.48	18.66	401098
2022-12-22	18.51	18.52	18.10	18.39	362280
2022-12-23	18.34	18.49	18.27	18.48	626808
2022-12-27	18.51	18.51	18.35	18.41	469552
2022-12-28	18.40	18.50	18.18	18.18	470006
2022-12-29	18.30	18.56	18.30	18.51	1345716
2022-12-30	18.37	18.47	18.28	18.47	543262
2023-01-03	18.59	18.67	18.25	18.39	333782
2023-01-04	18.49	18.63	18.36	18.55	320700
2023-01-05	18.44	18.44	18.30	18.32	289322
2023-01-06	18.46	18.79	18.34	18.74	809868
2023-01-09	18.85	19.01	18.73	18.73	351342
2023-01-10	18.72	18.88	18.66	18.88	196402
2023-01-11	18.95	19.13	18.93	19.12	521850
2023-01-12	19.18	19.26	18.98	19.20	431960
2023-01-13	19.05	19.31	19.04	19.28	276630
2023-01-17	19.28	19.36	19.23	19.25	783276
2023-01-18	19.31	19.38	18.95	18.95	417258
2023-01-19	18.83	18.92	18.74	18.80	346716
2023-01-20	18.88	19.17	18.80	19.16	295418
2023-01-23	19.20	19.49	19.18	19.40	261202
2023-01-24	19.32	19.42	19.27	19.37	322240
2023-01-25	19.17	19.39	19.07	19.38	435386
2023-01-26	19.52	19.61	19.38	19.59	264768
2023-01-27	19.55	19.77	19.55	19.67	239812
2023-01-30	19.50	19.63	19.39	19.40	251012
2023-01-31	19.44	19.71	19.43	19.70	303736
2023-02-01	19.64	20.06	19.51	19.92	321878
2023-02-02	20.15	20.30	20.05	20.22	440754
2023-02-03	19.98	20.23	19.95	20.00	368106
2023-02-06	19.87	19.94	19.80	19.87	324214
2023-02-07	19.85	20.19	19.77	20.12	252024
2023-02-08	20.06	20.10	19.89	19.91	366310
2023-02-09	20.11	20.11	19.69	19.73	223520
2023-02-10	19.68	19.78	19.63	19.76	261490
2023-02-13	19.79	20.00	19.79	20.00	199350
2023-02-14	19.92	20.11	19.81	20.01	318880
2023-02-15	19.90	20.10	19.88	20.09	286802
2023-02-16	19.86	20.05	19.83	19.83	291434
2023-02-17	19.73	19.77	19.62	19.77	244602
2023-02-21	19.59	19.60	19.34	19.36	290390
2023-02-22	19.39	19.46	19.28	19.35	249794
2023-02-23	19.48	19.51	19.23	19.45	309820
2023-02-24	19.20	19.28	19.10	19.24	347680
2023-02-27	19.39	19.47	19.28	19.31	272682
2023-02-28	19.29	19.38	19.24	19.24	155004
2023-03-01	19.20	19.26	19.12	19.16	242644
2023-03-02	19.08	19.35	19.05	19.32	208620
2023-03-03	19.39	19.64	19.38	19.63	289076
2023-03-06	19.65	19.77	19.60	19.62	150660
2023-03-07	19.62	19.62	19.30	19.33	142158
2023-03-08	19.34	19.39	19.24	19.35	209588
2023-03-09	19.42	19.46	18.93	18.98	377690
2023-03-10	18.94	19.03	18.59	18.67	354836
2023-03-13	18.50	18.84	18.39	18.63	391100
2023-03-14	18.88	19.02	18.73	18.93	260964
2023-03-15	18.64	18.80	18.54	18.80	449750
2023-03-16	18.71	19.13	18.68	19.13	366756
2023-03-17	19.09	19.10	18.84	18.90	227324
2023-03-20	18.94	19.09	18.92	19.07	266306
2023-03-21	19.24	19.36	19.20	19.27	1520188
2023-03-22	19.28	19.43	18.93	18.93	316418
2023-03-23	19.07	19.26	18.84	18.97	365322
2023-03-24	18.89	19.09	18.78	19.08	601308
2023-03-27	19.21	19.24	19.10	19.13	1245420
2023-03-28	19.08	19.13	19.00	19.10	441062
2023-03-29	19.30	19.38	19.24	19.38	297852
2023-03-30	19.49	19.52	19.40	19.49	243490
2023-03-31	19.56	19.78	19.55	19.78	272012
2023-04-03	19.75	19.86	19.71	19.84	278816
2023-04-04	19.87	19.87	19.64	19.71	238694
2023-04-05	19.67	19.69	19.56	19.65	206758
2023-04-06	19.62	19.72	19.54	19.72	263294
2023-04-10	19.59	19.75	19.57	19.75	199452
2023-04-11	19.76	19.83	19.72	19.76	291758
2023-04-12	19.86	19.87	19.65	19.67	255070
2023-04-13	19.75	19.95	19.72	19.94	343258
2023-04-14	19.91	20.02	19.77	19.89	266218
2023-04-17	19.86	19.96	19.82	19.95	225800
2023-04-18	20.03	20.04	19.92	19.97	143186
2023-04-19	19.89	19.99	19.88	19.97	226568
2023-04-20	19.82	19.94	19.80	19.85	124810
2023-04-21	19.87	19.89	19.78	19.87	183962
2023-04-24	19.85	19.91	19.80	19.88	207968
2023-04-25	19.78	19.80	19.55	19.55	194972
2023-04-26	19.61	19.64	19.44	19.48	306098
2023-04-27	19.61	19.86	19.59	19.85	200098
2023-04-28	19.80	20.01	19.80	20.00	252548
2023-05-01	20.01	20.09	19.99	20.01	235924
2023-05-02	19.96	19.96	19.63	19.77	334148
2023-05-03	19.78	19.91	19.63	19.64	226262
2023-05-04	19.61	19.61	19.44	19.50	210668
2023-05-05	19.68	19.91	19.68	19.87	204736
2023-05-08	19.88	19.91	19.81	19.87	217422
2023-05-09	19.78	19.84	19.78	19.80	186188
2023-05-10	19.93	19.96	19.72	19.89	219386
2023-05-11	19.84	19.86	19.75	19.84	195918
2023-05-12	19.92	19.92	19.70	19.82	194826
2023-05-15	19.84	19.92	19.77	19.89	237700
2023-05-16	19.83	19.85	19.75	19.75	306780
2023-05-17	19.83	20.02	19.77	19.99	436092
2023-05-18	19.99	20.21	19.98	20.20	351106
2023-05-19	20.24	20.26	20.11	20.16	217886
2023-05-22	20.15	20.24	20.14	20.19	242346
2023-05-23	20.10	20.16	19.95	19.96	384510
2023-05-24	19.86	19.89	19.75	19.80	400900
2023-05-25	19.98	20.02	19.86	19.95	203286
2023-05-26	20.00	20.26	20.00	20.23	331556
2023-05-30	20.33	20.36	20.17	20.24	260262
2023-05-31	20.16	20.19	20.04	20.12	248512
2023-06-01	20.14	20.37	20.08	20.32	254048
2023-06-02	20.48	20.68	20.45	20.64	566398
2023-06-05	20.65	20.71	20.56	20.64	375580
2023-06-06	20.58	20.68	20.54	20.66	310346
2023-06-07	20.69	20.73	20.57	20.60	846422
2023-06-08	20.60	20.73	20.55	20.72	161652
2023-06-09	20.75	20.84	20.69	20.74	400340
2023-06-12	20.80	20.93	20.76	20.93	292300
2023-06-13	21.00	21.10	20.98	21.07	428370
2023-06-14	21.11	21.19	20.93	21.09	464378
2023-06-15	21.06	21.41	21.05	21.36	395156
2023-06-16	21.45	21.46	21.26	21.28	334392
2023-06-20	21.20	21.21	21.08	21.09	314324
2023-06-21	21.04	21.07	20.95	20.98	319942
2023-06-22	20.92	21.05	20.91	21.05	306736
2023-06-23	20.88	20.97	20.84	20.89	281022
2023-06-26	20.87	20.95	20.80	20.81	245616
2023-06-27	20.87	21.07	20.84	21.05	516792
2023-06-28	21.00	21.11	20.97	21.06	224262
2023-06-29	21.05	21.15	21.05	21.14	231010
2023-06-30	21.32	21.43	21.29	21.40	375880
2023-07-03	21.39	21.43	21.37	21.43	176696
2023-07-05	21.35	21.41	21.35	21.39	249268
2023-07-06	21.22	21.22	21.07	21.21	201594
2023-07-07	21.18	21.36	21.16	21.17	336800
2023-07-10	21.16	21.25	21.14	21.25	194660
2023-07-11	21.30	21.42	21.25	21.41	634624
2023-07-12	21.59	21.63	21.52	21.57	326876
2023-07-13	21.67	21.79	21.64	21.76	322834
2023-07-14	21.78	21.82	21.68	21.73	194420
2023-07-17	21.72	21.86	21.72	21.81	404146
2023-07-18	21.80	22.00	21.78	21.98	313032
2023-07-19	22.02	22.08	21.98	22.03	413878
2023-07-20	21.97	22.01	21.83	21.87	249150
2023-07-21	21.95	21.95	21.86	21.87	231576
2023-07-24	21.92	21.98	21.88	21.95	382768
2023-07-25	21.94	22.07	21.93	22.01	254524
2023-07-26	21.97	22.08	21.93	22.02	521010
2023-07-27	22.16	22.20	21.82	21.85	293286
2023-07-28	22.01	22.11	21.99	22.09	225480
2023-07-31	22.13	22.15	22.06	22.14	300598
2023-08-01	22.08	22.10	22.03	22.08	300568
2023-08-02	21.92	21.92	21.72	21.75	287660
2023-08-03	21.66	21.78	21.62	21.69	287880
2023-08-04	21.79	21.88	21.57	21.59	295234
2023-08-07	21.68	21.78	21.65	21.77	207508
2023-08-08	21.64	21.69	21.50	21.66	310662
2023-08-09	21.70	21.70	21.49	21.52	341958
2023-08-10	21.65	21.81	21.47	21.53	370358
2023-08-11	21.45	21.56	21.42	21.50	492546
2023-08-14	21.48	21.62	21.44	21.62	338742
2023-08-15	21.54	21.55	21.35	21.38	289634
2023-08-16	21.36	21.43	21.21	21.21	350786
2023-08-17	21.28	21.29	21.03	21.04	264340
2023-08-18	20.88	21.10	20.86	21.05	388672
2023-08-21	21.09	21.22	21.01	21.18	459312
2023-08-22	21.29	21.29	21.10	21.13	273414
2023-08-23	21.17	21.39	21.17	21.37	288876
2023-08-24	21.45	21.46	21.07	21.08	253940
2023-08-25	21.14	21.28	20.98	21.21	212916
2023-08-28	21.32	21.38	21.27	21.35	190026
2023-08-29	21.34	21.68	21.34	21.66	246076
2023-08-30	21.68	21.79	21.66	21.76	268744
2023-08-31	21.80	21.85	21.74	21.75	279678
2023-09-01	21.88	21.89	21.74	21.80	147344
2023-09-05	21.77	21.78	21.69	21.70	164448
2023-09-06	21.64	21.66	21.45	21.54	291610
2023-09-07	21.38	21.51	21.38	21.47	255542
2023-09-08	21.49	21.58	21.47	21.50	253144
2023-09-11	21.64	21.66	21.57	21.66	276658
2023-09-12	21.60	21.65	21.51	21.53	179698
2023-09-13	21.55	21.60	21.50	21.54	358838
2023-09-14	21.66	21.75	21.61	21.73	230168
2023-09-15	21.68	21.68	21.46	21.48	258034
2023-09-18	21.48	21.54	21.44	21.49	281770
2023-09-19	21.45	21.46	21.30	21.35	253894
2023-09-20	21.42	21.45	21.16	21.16	208666
2023-09-21	21.05	21.05	20.80	20.82	351146
2023-09-22	20.86	20.93	20.75	20.75	306140
2023-09-25	20.71	20.84	20.70	20.84	360674
2023-09-26	20.71	20.73	20.51	20.54	365526
2023-09-27	20.60	20.64	20.39	20.56	453224
2023-09-28	20.54	20.78	20.52	20.70	149200
2023-09-29	20.85	20.85	20.59	20.65	150892
2023-10-02	20.61	20.69	20.49	20.62	215178
2023-10-03	20.52	20.57	20.27	20.34	304498
2023-10-04	20.37	20.51	20.28	20.50	239796
2023-10-05	20.45	20.51	20.32	20.46	255120
2023-10-06	20.35	20.79	20.30	20.72	371162
2023-10-09	20.63	20.88	20.61	20.86	177022
2023-10-10	20.90	21.10	20.87	20.97	239424
2023-10-11	21.04	21.07	20.91	21.07	255108
2023-10-12	21.08	21.09	20.79	20.90	295454
2023-10-13	20.97	21.03	20.72	20.79	258506
2023-10-16	20.89	21.07	20.89	21.01	241104
2023-10-17	20.87	21.13	20.87	21.04	232770
2023-10-18	20.95	20.98	20.69	20.74	265512
2023-10-19	20.77	20.86	20.51	20.55	229598
2023-10-20	20.53	20.54	20.28	20.29	257050
2023-10-23	20.21	20.43	20.13	20.25	301480
2023-10-24	20.36	20.46	20.26	20.40	277990
2023-10-25	20.30	20.30	20.07	20.10	250634
2023-10-26	20.04	20.08	19.82	19.88	524358
2023-10-27	19.95	19.96	19.71	19.76	363626
2023-10-30	19.91	20.04	19.84	19.99	319426
2023-10-31	20.02	20.14	19.93	20.12	176302
2023-11-01	20.17	20.37	20.15	20.33	428448
2023-11-02	20.53	20.74	20.53	20.74	285922
2023-11-03	20.86	21.02	20.85	20.95	295272
2023-11-06	20.96	21.01	20.88	20.97	333244
2023-11-07	20.96	21.07	20.92	21.04	285832
2023-11-08	21.05	21.09	20.94	21.04	251488
2023-11-09	21.10	21.10	20.86	20.88	213574
2023-11-10	20.95	21.21	20.90	21.19	222142
2023-11-13	21.12	21.22	21.09	21.19	265774
2023-11-14	21.49	21.68	21.49	21.63	352304
2023-11-15	21.69	21.76	21.64	21.68	187732
2023-11-16	21.64	21.70	21.58	21.67	387324
2023-11-17	21.69	21.74	21.65	21.71	321628
2023-11-20	21.69	21.93	21.69	21.89	359492
2023-11-21	21.84	21.85	21.78	21.83	396166
2023-11-22	21.91	21.97	21.87	21.93	330546
2023-11-24	21.91	21.95	21.91	21.95	113734
2023-11-27	21.91	21.95	21.89	21.92	400568
2023-11-28	21.89	21.99	21.86	21.92	399978
2023-11-29	22.01	22.11	21.91	21.94	568230
2023-11-30	21.98	22.04	21.88	22.02	1991264
2023-12-01	21.99	22.20	21.97	22.19	593688
2023-12-04	22.04	22.10	21.97	22.08	360366
2023-12-05	22.02	22.11	21.99	21.97	281696
2023-12-06	22.07	22.08	21.87	21.88	323822
2023-12-07	21.98	22.07	21.96	22.06	357560
2023-12-08	22.02	22.18	22.01	22.14	300082
2023-12-11	22.14	22.24	22.12	22.24	259376
2023-12-12	22.23	22.34	22.17	22.34	634804
2023-12-13	22.35	22.67	22.33	22.66	410652
2023-12-14	22.79	22.86	22.65	22.78	422206
2023-12-15	22.75	22.80	22.69	22.75	351398
2023-12-18	22.81	22.91	22.81	22.87	401630
2023-12-19	22.90	23.02	22.90	23.02	417752
2023-12-20	22.98	23.06	22.67	22.68	504828
2023-12-21	22.83	22.92	22.73	22.90	380004
2023-12-22	22.97	23.04	22.86	22.97	376014
2023-12-26	22.99	23.10	22.97	23.07	223792
2023-12-27	23.06	23.11	23.03	23.10	318050
2023-12-28	23.11	23.15	23.09	23.11	322664
2023-12-29	23.10	23.12	22.94	23.03	322722
2024-01-02	22.87	22.93	22.78	22.88	343678
2024-01-03	22.75	22.78	22.64	22.65	503276
2024-01-04	22.64	22.77	22.59	22.60	320750
2024-01-05	22.60	22.75	22.57	22.64	394724
2024-01-08	22.66	22.97	22.64	22.97	376218
2024-01-09	22.86	22.98	22.80	22.93	374332
2024-01-10	22.95	23.09	22.92	23.05	851104
2024-01-11	23.10	23.11	22.84	23.05	430210
2024-01-12	23.12	23.15	22.98	23.05	431136
2024-01-16	22.97	23.03	22.87	22.95	447804
2024-01-17	22.80	22.84	22.71	22.83	508064
2024-01-18	22.94	23.04	22.83	23.03	392144
2024-01-19	23.12	23.32	23.04	23.32	482800
2024-01-22	23.41	23.47	23.35	23.39	462172
2024-01-23	23.43	23.45	23.35	23.45	382380
2024-01-24	23.57	23.62	23.43	23.44	642292
2024-01-25	23.55	23.59	23.45	23.58	2408746
2024-01-26	23.55	23.63	23.52	23.56	291992
2024-01-29	23.58	23.75	23.55	23.75	683660
2024-01-30	23.71	23.76	23.69	23.72	463178
2024-01-31	23.61	23.64	23.34	23.34	888654
2024-02-01	23.44	23.63	23.37	23.63	1260472
2024-02-02	23.66	23.95	23.62	23.87	1348842
2024-02-05	23.83	23.84	23.65	23.78	1028292
2024-02-06	23.81	23.86	23.75	23.84	1171018
2024-02-07	23.94	24.07	23.91	24.04	1473940
2024-02-08	24.06	24.09	24.03	24.09	1619262
2024-02-09	24.13	24.25	24.10	24.23	1477574
2024-02-12	24.24	24.35	24.20	24.23	3236000
2024-02-13	23.89	23.98	23.72	23.88	1243116
2024-02-14	24.04	24.15	23.91	24.13	462956
2024-02-15	24.17	24.31	24.14	24.30	790170
2024-02-16	24.28	24.33	24.15	24.17	540142
2024-02-20	24.08	24.10	23.91	24.02	584020
2024-02-21	23.94	24.03	23.86	24.03	390076
2024-02-22	24.34	24.57	24.31	24.53	665890
2024-02-23	24.60	24.65	24.50	24.55	941738
2024-02-26	24.58	24.58	24.46	24.46	2294520
2024-02-27	24.50	24.53	24.42	24.53	385576
2024-02-28	24.45	24.52	24.43	24.49	804060
2024-02-29	24.59	24.65	24.45	24.61	413820
2024-03-01	24.65	24.83	24.60	24.82	759720
2024-03-04	24.80	24.88	24.78	24.79	527216
2024-03-05	24.70	24.70	24.43	24.54	696834
2024-03-06	24.72	24.78	24.61	24.67	636394
2024-03-07	24.83	24.97	24.80	24.93	739386
2024-03-08	24.98	25.09	24.74	24.77	990754
2024-03-11	24.70	24.77	24.61	24.74	633362
2024-03-12	24.85	25.02	24.71	24.99	510004
2024-03-13	25.00	25.02	24.89	24.97	517262
2024-03-14	25.03	25.03	24.73	24.88	361270
2024-03-15	24.73	24.81	24.66	24.72	472848
2024-03-18	24.92	24.98	24.84	24.86	260772
2024-03-19	24.80	25.01	24.78	24.93	277588
2024-03-20	24.94	25.18	24.90	25.17	522464
2024-03-21	25.33	25.36	25.26	25.26	382042
2024-03-22	25.27	25.27	25.19	25.22	564684
2024-03-25	25.15	25.20	25.14	25.15	317130
2024-03-26	25.23	25.23	25.09	25.10	489470
2024-03-27	25.24	25.32	25.14	25.31	331516
2024-03-28	25.32	25.39	25.31	25.34	347478
2024-04-01	25.37	25.37	25.21	25.28	498806
2024-04-02	25.07	25.09	24.98	25.08	581868
2024-04-03	25.04	25.20	25.03	25.14	572540
2024-04-04	25.31	25.34	24.81	24.82	556790
2024-04-05	24.89	25.17	24.87	25.09	509770
2024-04-08	25.13	25.17	25.07	25.10	279230
2024-04-09	25.19	25.20	24.89	25.13	416570
2024-04-10	24.84	24.97	24.77	24.88	593042
2024-04-11	24.93	25.11	24.77	25.06	389404
2024-04-12	24.89	24.93	24.61	24.68	521516
2024-04-15	24.90	24.90	24.33	24.38	614514
2024-04-16	24.39	24.46	24.26	24.32	414468
2024-04-17	24.46	24.46	24.11	24.16	709852
2024-04-18	24.24	24.33	24.09	24.13	342458
2024-04-19	24.09	24.17	23.86	23.92	279998
2024-04-22	24.06	24.27	23.93	24.14	361904
2024-04-23	24.23	24.46	24.23	24.43	355536
2024-04-24	24.50	24.53	24.32	24.43	333962
2024-04-25	24.12	24.38	24.04	24.35	395682
2024-04-26	24.49	24.64	24.45	24.57	257900
2024-04-29	24.67	24.69	24.52	24.66	298878
2024-04-30	24.56	24.62	24.26	24.26	281794
2024-05-01	24.24	24.57	24.16	24.18	434430
2024-05-02	24.39	24.46	24.16	24.43	386462
2024-05-03	24.71	24.79	24.60	24.71	547414
2024-05-06	24.84	24.99	24.82	24.99	361880
2024-05-07	25.00	25.07	24.98	25.00	373154
2024-05-08	24.91	25.02	24.91	24.99	263134
2024-05-09	25.01	25.14	24.97	25.14	315820
2024-05-10	25.23	25.26	25.12	25.18	407964
2024-05-13	25.27	25.27	25.12	25.18	427082
2024-05-14	25.18	25.32	25.16	25.28	341022
2024-05-15	25.43	25.62	25.40	25.61	394278
2024-05-16	25.62	25.68	25.54	25.55	358530
2024-05-17	25.56	25.57	25.49	25.57	278910
2024-05-20	25.60	25.68	25.57	25.62	349096
2024-05-21	25.57	25.67	25.57	25.66	219892
2024-05-22	25.65	25.66	25.49	25.57	397840
2024-05-23	25.73	25.74	25.33	25.39	367338
2024-05-24	25.48	25.59	25.43	25.56	636018
2024-05-28	25.62	25.62	25.44	25.56	313268
2024-05-29	25.35	25.42	25.33	25.36	267302
2024-05-30	25.32	25.33	25.16	25.23	971424
2024-05-31	25.27	25.42	25.00	25.40	323030
2024-06-03	25.53	25.53	25.19	25.44	440118
2024-06-04	25.37	25.47	25.29	25.42	259360
2024-06-05	25.55	25.75	25.47	25.75	298892
2024-06-06	25.77	25.78	25.65	25.74	351658
2024-06-07	25.69	25.82	25.63	25.70	311372
2024-06-10	25.66	25.79	25.63	25.79	289932
2024-06-11	25.71	25.83	25.60	25.83	223944
2024-06-12	26.08	26.19	26.01	26.05	428776
2024-06-13	26.15	26.15	25.95	26.09	249754
2024-06-14	26.01	26.09	25.95	26.09	236688
2024-06-17	26.06	26.35	26.03	26.29	374152
2024-06-18	26.28	26.36	26.28	26.36	273990
2024-06-20	26.40	26.43	26.20	26.27	273840
2024-06-21	26.30	26.30	26.17	26.26	261556
2024-06-24	26.24	26.36	26.17	26.17	257896
2024-06-25	26.26	26.29	26.17	26.20	186284
2024-06-26	26.13	26.25	26.10	26.20	193148
2024-06-27	26.21	26.28	26.19	26.27	322532
2024-06-28	26.32	26.45	26.12	26.17	261488
2024-07-01	26.25	26.25	26.09	26.23	437970
2024-07-02	26.15	26.38	26.15	26.37	246358
2024-07-03	26.39	26.52	26.39	26.51	227530
2024-07-05	26.52	26.65	26.48	26.65	232088
2024-07-08	26.69	26.70	26.62	26.68	219338
2024-07-09	26.71	26.74	26.66	26.66	244208
2024-07-10	26.75	26.94	26.72	26.93	317664
2024-07-11	26.96	27.01	26.73	26.77	292046
2024-07-12	26.83	27.11	26.80	26.94	322910
2024-07-15	27.03	27.18	26.96	27.03	268460
2024-07-16	27.10	27.23	27.07	27.23	270918
2024-07-17	26.92	27.02	26.82	26.83	740044
2024-07-18	26.91	26.95	26.50	26.59	326332
2024-07-19	26.57	26.65	26.39	26.43	169200
2024-07-22	26.63	26.73	26.53	26.71	273354
2024-07-23	26.71	26.81	26.66	26.69	326854
2024-07-24	26.44	26.46	26.02	26.06	561550
2024-07-25	26.07	26.38	25.90	25.95	359106
2024-07-26	26.16	26.39	26.12	26.27	260410
2024-07-29	26.35	26.37	26.19	26.27	190050
2024-07-30	26.33	26.40	25.99	26.14	236904
2024-07-31	26.48	26.70	26.41	26.55	339706
2024-08-01	26.63	26.74	25.99	26.17	407130
2024-08-02	25.77	25.82	25.43	25.66	900444
2024-08-05	24.57	25.20	24.52	24.91	807094
2024-08-06	25.04	25.48	24.93	25.12	388178
2024-08-07	25.43	25.58	24.93	24.95	437734
2024-08-08	25.22	25.57	25.13	25.53	326584
2024-08-09	25.52	25.70	25.45	25.66	226066
2024-08-12	25.71	25.76	25.55	25.66	281344
2024-08-13	25.80	26.09	25.80	26.08	184876
2024-08-14	26.13	26.21	25.99	26.17	233798
2024-08-15	26.44	26.63	26.42	26.63	387240
2024-08-16	26.53	26.69	26.53	26.66	189534
2024-08-19	26.70	26.92	26.66	26.91	252648
2024-08-20	26.89	26.97	26.80	26.86	340082
2024-08-21	26.92	27.03	26.85	26.99	285354
2024-08-22	27.08	27.10	26.71	26.77	266486
2024-08-23	26.92	27.10	26.85	27.07	253510
2024-08-26	27.12	27.16	26.94	27.00	372924
2024-08-27	26.92	27.06	26.89	27.03	518720
2024-08-28	27.03	27.03	26.73	26.88	231794
2024-08-29	26.99	27.14	26.85	26.88	235208
2024-08-30	27.01	27.16	26.84	27.15	186908
2024-09-03	27.00	27.00	26.45	26.56	279680
2024-09-04	26.49	26.67	26.44	26.51	231270
2024-09-05	26.52	26.64	26.33	26.44	333352
2024-09-06	26.46	26.53	25.96	26.01	354516
2024-09-09	26.20	26.35	26.11	26.29	313914
2024-09-10	26.38	26.40	26.14	26.38	173188
2024-09-11	26.40	26.69	25.97	26.66	333728
2024-09-12	26.70	26.89	26.58	26.89	236346
2024-09-13	26.94	27.08	26.94	27.05	167876
2024-09-16	27.01	27.12	26.97	27.09	315670
2024-09-17	27.21	27.28	27.01	27.13	249826
2024-09-18	27.15	27.37	27.02	27.04	314984
2024-09-19	27.50	27.60	27.37	27.50	484182
2024-09-20	27.46	27.50	27.31	27.46	313748
2024-09-23	27.49	27.55	27.45	27.51	533806
2024-09-24	27.58	27.60	27.42	27.52	194594
2024-09-25	27.53	27.54	27.40	27.45	206062
2024-09-26	27.65	27.65	27.44	27.55	214206
2024-09-27	27.61	27.65	27.47	27.54	252276
2024-09-30	27.46	27.65	27.36	27.65	441302
2024-10-01	27.59	27.60	27.25	27.36	309268
2024-10-02	27.32	27.43	27.22	27.40	221190
2024-10-03	27.32	27.42	27.24	27.34	209274
2024-10-04	27.55	27.61	27.37	27.60	197576
2024-10-07	27.53	27.54	27.30	27.37	222598
2024-10-08	27.45	27.62	27.43	27.59	165946
2024-10-09	27.58	27.81	27.58	27.78	199596
2024-10-10	27.70	27.81	27.67	27.75	160568
2024-10-11	27.76	27.97	27.76	27.93	206954
2024-10-14	27.99	28.19	27.99	28.14	246915
2024-10-15	28.16	28.19	27.91	27.96	216337
2024-10-16	27.98	28.10	27.92	28.09	208985
2024-10-17	28.25	28.25	28.08	28.09	157147
2024-10-18	28.17	28.23	28.10	28.18	202381
2024-10-21	28.14	28.19	27.99	28.13	207936
2024-10-22	28.00	28.15	27.97	28.11	211147
2024-10-23	28.01	28.02	27.67	27.85	289923
2024-10-24	27.93	27.94	27.79	27.92	220810
2024-10-25	28.04	28.16	27.86	27.90	203359
2024-10-28	28.05	28.07	27.99	28.00	232080
2024-10-29	27.96	28.09	27.89	28.05	211528
2024-10-30	28.02	28.13	27.94	27.97	309889
2024-10-31	27.79	27.79	27.45	27.45	407659
2024-11-01	27.58	27.77	27.54	27.56	216661
2024-11-04	27.55	27.62	27.42	27.50	308329
2024-11-05	27.55	27.84	27.54	27.83	200137
2024-11-06	28.48	28.62	28.30	28.59	561389
2024-11-07	28.66	28.85	28.66	28.81	550144
2024-11-08	28.80	29.00	28.80	28.94	647996
2024-11-11	29.01	29.05	28.92	29.00	535090
2024-11-12	28.99	29.01	28.78	28.90	434086
2024-11-13	28.93	29.01	28.82	28.89	618389
2024-11-14	28.92	28.93	28.66	28.71	607658
2024-11-15	28.51	28.54	28.24	28.32	738266
2024-11-18	28.37	28.52	28.31	28.45	298636
2024-11-19	28.30	28.61	28.26	28.57	373208
2024-11-20	28.59	28.61	28.32	28.59	336623
2024-11-21	28.75	28.85	28.50	28.78	356098
2024-11-22	28.78	28.93	28.78	28.91	320947
2024-11-25	29.10	29.18	28.91	29.01	491641
2024-11-26	29.08	29.18	29.03	29.16	297079
2024-11-27	29.15	29.16	28.98	29.06	279116
2024-11-29	29.12	29.28	29.10	29.22	216540
2024-12-02	29.27	29.31	29.22	29.28	424522
2024-12-03	29.27	29.30	29.21	29.29	434160
2024-12-04	29.40	29.50	29.36	29.48	417869
2024-12-05	29.52	29.53	29.40	29.43	331455
2024-12-06	29.49	29.54	29.46	29.50	254000
2024-12-09	29.50	29.50	29.29	29.32	379783
2024-12-10	29.36	29.36	29.17	29.09	529126
2024-12-11	29.26	29.38	29.24	29.35	551787
2024-12-12	29.31	29.32	29.18	29.18	388160
2024-12-13	29.29	29.31	29.10	29.17	353229
2024-12-16	29.22	29.35	29.21	29.30	593571
2024-12-17	29.17	29.20	29.08	29.14	692823
2024-12-18	29.15	29.24	28.23	28.26	869861
2024-12-19	28.50	28.57	28.22	28.22	741116
2024-12-20	28.11	28.78	28.07	28.55	656438
2024-12-23	28.57	28.75	28.39	28.73	526307
2024-12-24	28.76	29.04	28.76	29.04	320650
2024-12-26	28.93	29.09	28.89	29.04	454688
2024-12-27	28.87	28.87	28.53	28.73	460601
2024-12-30	28.42	28.57	28.22	28.41	622410
2024-12-31	28.48	28.52	28.23	28.31	514129
2025-01-02	28.46	28.56	28.05	28.25	700194
2025-01-03	28.40	28.64	28.34	28.62	324400
2025-01-06	28.82	29.00	28.71	28.78	688333
2025-01-07	28.88	28.89	28.37	28.46	628403
2025-01-08	28.45	28.55	28.29	28.50	775739
2025-01-10	28.33	28.33	27.97	28.08	719187
2025-01-13	27.81	28.13	27.80	28.13	724602
2025-01-14	28.25	28.31	28.00	28.18	763746
2025-01-15	28.61	28.74	28.54	28.69	558654
2025-01-16	28.74	28.77	28.62	28.66	573510
2025-01-17	28.97	29.03	28.86	28.94	614355
2025-01-21	29.09	29.22	29.01	29.21	671567
2025-01-22	29.37	29.44	29.34	29.37	406402
2025-01-23	29.34	29.53	29.32	29.53	302356
2025-01-24	29.53	29.57	29.39	29.45	333453
2025-01-27	28.83	29.04	28.76	29.02	528391
2025-01-28	29.08	29.31	28.92	29.26	594232
2025-01-29	29.21	29.25	29.02	29.14	493205
2025-01-30	29.24	29.39	29.12	29.30	601092
2025-01-31	29.46	29.55	29.12	29.15	657530
2025-02-03	28.67	29.07	28.58	28.94	891049
2025-02-04	28.95	29.16	28.93	29.15	559801
2025-02-05	29.11	29.28	29.01	29.28	498834
2025-02-06	29.36	29.37	29.19	29.36	428447
2025-02-07	29.42	29.46	29.06	29.11	548587
2025-02-10	29.28	29.32	29.20	29.30	333273
2025-02-11	29.20	29.31	29.18	29.29	375338
2025-02-12	29.01	29.25	28.97	29.20	380115
2025-02-13	29.27	29.52	29.20	29.51	431026
2025-02-14	29.53	29.56	29.48	29.51	278930
2025-02-18	29.57	29.59	29.45	29.58	374569
2025-02-19	29.54	29.65	29.49	29.63	603915
2025-02-20	29.59	29.59	29.34	29.49	358786
2025-02-21	29.50	29.50	28.92	28.94	381605
2025-02-24	29.03	29.09	28.76	28.80	462718
2025-02-25	28.80	28.83	28.43	28.66	289614
2025-02-26	28.76	28.92	28.55	28.67	268804
2025-02-27	28.78	28.83	28.20	28.21	863866
2025-02-28	28.23	28.67	28.11	28.65	548165
2025-03-03	28.77	28.82	27.97	28.16	813424
2025-03-04	27.92	28.23	27.55	27.81	1164174
2025-03-05	27.81	28.20	27.63	28.13	879264
2025-03-06	27.76	27.97	27.47	27.58	912886
2025-03-07	27.52	27.80	27.22	27.74	618496
2025-03-10	27.31	27.41	26.73	26.98	957702
2025-03-11	26.89	27.10	26.57	26.78	1066557
2025-03-12	27.06	27.12	26.87	26.92	71979

Explore More About SCHK

Coins representing dividend payouts and trends

SCHK Dividend History

Discover Schwab 1000 Index'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

SCHK Stock Split History

Discover Schwab 1000 Index'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

SCHK Historical Prices

Explore Schwab 1000 Index's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics