SCHO Historical Prices

Summary

Key Stock Metrics

23.85

(May 1, 2024)

52-Week Low

24.54

(September 24, 2024)

52-Week High

26.00

(March 16, 2020)

All-Time High

24.27

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-08-05	24.99	25.01	24.99	25.01	8300
2010-08-06	25.10	25.10	25.01	25.02	71416
2010-08-09	25.02	25.02	25.01	25.01	63900
2010-08-10	25.00	25.02	25.00	25.02	17950
2010-08-11	25.03	25.03	25.02	25.02	61020
2010-08-12	25.02	25.02	25.01	25.01	79612
2010-08-13	25.02	25.02	25.01	25.01	58338
2010-08-16	25.05	25.05	25.03	25.04	183924
2010-08-17	25.04	25.04	25.02	25.03	144214
2010-08-18	25.04	25.04	25.03	25.03	42442
2010-08-19	25.03	25.04	25.03	25.03	38922
2010-08-20	25.04	25.04	25.03	25.03	33222
2010-08-23	25.04	25.04	25.03	25.04	124042
2010-08-24	25.06	25.06	25.04	25.05	35390
2010-08-25	25.06	25.06	25.03	25.04	53288
2010-08-26	25.04	25.04	25.02	25.02	37430
2010-08-27	25.03	25.03	25.01	25.01	20650
2010-08-30	25.06	25.06	25.04	25.06	165308
2010-08-31	25.05	25.06	25.05	25.06	36250
2010-09-01	25.07	25.07	25.03	25.04	109318
2010-09-02	25.04	25.04	25.03	25.04	16088
2010-09-03	25.02	25.03	25.02	25.03	62416
2010-09-07	25.04	25.05	25.03	25.05	20420
2010-09-08	25.04	25.04	25.02	25.03	176108
2010-09-09	25.02	25.02	25.00	25.00	16364
2010-09-10	25.00	25.00	24.98	25.00	40420
2010-09-13	25.01	25.01	25.00	25.01	10314
2010-09-14	25.01	25.04	25.01	25.04	32620
2010-09-15	25.05	25.05	25.04	25.05	20138
2010-09-16	25.05	25.05	25.04	25.05	15090
2010-09-17	25.05	25.06	25.04	25.05	11066
2010-09-20	25.06	25.06	25.05	25.06	30122
2010-09-21	25.07	25.08	25.06	25.08	36196
2010-09-22	25.07	25.08	25.07	25.08	11442
2010-09-23	25.09	25.09	25.07	25.08	35666
2010-09-24	25.07	25.07	25.06	25.07	14968
2010-09-27	25.06	25.08	25.06	25.08	18780
2010-09-28	25.08	25.09	25.07	25.09	21452
2010-09-29	25.08	25.09	25.08	25.09	37292
2010-09-30	25.07	25.09	25.07	25.08	14530
2010-10-01	25.07	25.08	25.07	25.08	25122
2010-10-04	25.09	25.09	25.08	25.09	16316
2010-10-05	25.10	25.10	25.08	25.08	38696
2010-10-06	25.11	25.11	25.09	25.09	22820
2010-10-07	25.10	25.12	25.10	25.12	10564
2010-10-08	25.13	25.13	25.12	25.12	19980
2010-10-11	25.15	25.15	25.11	25.11	16866
2010-10-12	25.13	25.13	25.11	25.12	8796
2010-10-13	25.11	25.11	25.10	25.11	31560
2010-10-14	25.12	25.12	25.10	25.11	47284
2010-10-15	25.12	25.12	25.11	25.11	40394
2010-10-18	25.12	25.12	25.11	25.12	32634
2010-10-19	25.12	25.13	25.12	25.12	15652
2010-10-20	25.12	25.13	25.12	25.12	7536
2010-10-21	25.12	25.12	25.12	25.12	11840
2010-10-22	25.12	25.13	25.11	25.12	19102
2010-10-25	25.13	25.13	25.12	25.12	23126
2010-10-26	25.11	25.11	25.10	25.11	24418
2010-10-27	25.08	25.10	25.08	25.09	3928
2010-10-28	25.10	25.12	25.10	25.11	3550
2010-10-29	25.13	25.14	25.13	25.13	55372
2010-11-01	25.14	25.14	25.12	25.13	10692
2010-11-02	25.12	25.13	25.12	25.13	10248
2010-11-03	25.12	25.14	25.12	25.13	21190
2010-11-04	25.15	25.15	25.13	25.13	120726
2010-11-05	25.12	25.13	25.11	25.12	38020
2010-11-08	25.11	25.11	25.09	25.10	43090
2010-11-09	25.11	25.11	25.06	25.07	37400
2010-11-10	25.07	25.08	25.05	25.08	17362
2010-11-11	25.09	25.09	25.00	25.07	300030
2010-11-12	25.07	25.07	25.04	25.04	134340
2010-11-15	25.02	25.04	25.02	25.03	11874
2010-11-16	25.03	25.04	25.02	25.03	97510
2010-11-17	25.04	25.05	25.04	25.04	12106
2010-11-18	25.03	25.05	25.03	25.05	10570
2010-11-19	25.05	25.05	25.03	25.04	61946
2010-11-22	25.05	25.07	25.05	25.07	37274
2010-11-23	25.10	25.10	25.08	25.08	31890
2010-11-24	25.08	25.08	25.03	25.03	52058
2010-11-26	25.07	25.07	25.05	25.05	22368
2010-11-29	25.07	25.07	25.04	25.05	72208
2010-11-30	25.09	25.09	25.06	25.07	19938
2010-12-01	25.06	25.06	25.02	25.02	40910
2010-12-02	25.03	25.03	25.01	25.02	35622
2010-12-03	25.07	25.07	25.05	25.05	12030
2010-12-06	25.08	25.08	25.06	25.08	14292
2010-12-07	25.07	25.07	25.01	25.03	38066
2010-12-08	24.98	24.99	24.97	24.99	38732
2010-12-09	24.99	25.00	24.97	24.97	18294
2010-12-10	24.99	24.99	24.97	24.98	11208
2010-12-13	24.96	24.99	24.96	24.98	50352
2010-12-14	24.99	24.99	24.96	24.97	39492
2010-12-15	24.97	24.98	24.95	24.97	45406
2010-12-16	24.96	24.97	24.95	24.97	12188
2010-12-17	24.98	25.00	24.97	24.99	9682
2010-12-20	25.01	25.01	24.99	25.00	11926
2010-12-21	25.00	25.00	24.98	24.98	21536
2010-12-22	25.00	25.00	24.97	24.98	23396
2010-12-23	24.97	24.98	24.96	24.98	20638
2010-12-27	24.97	24.98	24.94	24.98	18268
2010-12-28	24.98	24.98	24.94	24.94	103238
2010-12-29	24.94	25.00	24.94	24.99	19518
2010-12-30	24.98	25.00	24.97	24.99	20624
2010-12-31	24.98	25.02	24.98	25.01	41262
2011-01-03	25.05	25.05	24.99	25.02	27702
2011-01-04	24.99	25.03	24.99	25.02	22856
2011-01-05	24.98	24.98	24.96	24.97	44874
2011-01-06	24.98	24.99	24.97	24.98	47266
2011-01-07	25.01	25.03	25.00	25.01	29590
2011-01-10	25.05	25.05	25.02	25.03	15288
2011-01-11	25.04	25.04	25.01	25.03	39486
2011-01-12	25.00	25.01	24.99	25.00	71682
2011-01-13	25.00	25.03	24.99	25.03	21868
2011-01-14	25.02	25.04	25.01	25.02	34972
2011-01-18	25.04	25.04	25.01	25.02	34822
2011-01-19	25.04	25.04	25.02	25.04	19490
2011-01-20	25.02	25.03	25.00	25.00	27432
2011-01-21	25.02	25.03	25.00	25.00	19000
2011-01-24	25.03	25.03	25.00	25.01	27746
2011-01-25	25.03	25.04	25.01	25.04	19864
2011-01-26	25.03	25.03	25.01	25.02	40614
2011-01-27	25.03	25.04	25.02	25.03	10652
2011-01-28	25.03	25.07	25.03	25.06	44024
2011-01-31	25.08	25.08	25.05	25.06	35792
2011-02-01	25.04	25.04	25.02	25.02	50742
2011-02-02	25.04	25.04	24.99	25.01	58538
2011-02-03	24.98	24.99	24.97	24.98	27104
2011-02-04	24.98	24.98	24.95	24.96	60642
2011-02-07	24.94	24.95	24.93	24.95	45482
2011-02-08	24.94	24.94	24.90	24.91	62432
2011-02-09	24.92	24.97	24.92	24.93	136814
2011-02-10	24.94	24.95	24.92	24.92	60180
2011-02-11	24.96	24.96	24.93	24.93	99784
2011-02-14	24.95	24.95	24.92	24.92	29152
2011-02-15	24.92	24.94	24.92	24.93	27230
2011-02-16	24.93	24.95	24.91	24.93	42314
2011-02-17	24.94	24.97	24.94	24.97	85576
2011-02-18	24.93	24.96	24.93	24.96	48864
2011-02-22	24.97	25.00	24.97	25.00	101084
2011-02-23	25.01	25.01	24.98	24.98	28826
2011-02-24	24.99	25.00	24.98	24.99	17386
2011-02-25	24.99	25.00	24.98	24.98	11658
2011-02-28	25.01	25.02	25.00	25.02	29004
2011-03-01	24.99	25.02	24.99	25.01	89880
2011-03-02	25.01	25.01	25.00	25.00	44578
2011-03-03	24.98	24.98	24.95	24.95	63334
2011-03-04	24.96	25.01	24.96	25.01	30444
2011-03-07	25.03	25.03	24.97	24.99	77590
2011-03-08	25.00	25.00	24.98	24.99	50868
2011-03-09	25.01	25.02	24.99	25.00	21066
2011-03-10	25.00	25.03	25.00	25.03	54884
2011-03-11	25.04	25.04	25.02	25.03	41744
2011-03-14	25.04	25.07	25.04	25.05	68434
2011-03-15	25.07	25.08	25.04	25.05	128502
2011-03-16	25.07	25.09	25.05	25.07	58688
2011-03-17	25.07	25.09	25.05	25.09	70732
2011-03-18	25.06	25.07	25.04	25.05	54412
2011-03-21	25.04	25.04	25.02	25.04	59982
2011-03-22	25.01	25.05	25.01	25.04	54976
2011-03-23	25.04	25.05	25.03	25.03	39552
2011-03-24	25.03	25.03	25.02	25.02	37362
2011-03-25	25.03	25.03	24.98	25.00	48686
2011-03-28	24.98	25.00	24.97	24.98	97638
2011-03-29	24.99	25.00	24.97	24.98	59058
2011-03-30	24.97	24.99	24.98	24.99	30872
2011-03-31	24.99	25.00	24.97	24.97	26718
2011-04-01	24.95	24.97	24.94	24.97	40828
2011-04-04	24.99	25.00	24.99	24.99	84474
2011-04-05	24.99	24.99	24.96	24.97	18894
2011-04-06	24.97	24.97	24.95	24.96	52490
2011-04-07	24.97	24.99	24.97	24.99	29374
2011-04-08	24.98	24.98	24.96	24.97	37524
2011-04-11	24.96	24.99	24.96	24.98	221164
2011-04-12	24.98	25.01	24.98	25.01	65352
2011-04-13	24.99	25.02	24.99	25.02	64506
2011-04-14	25.03	25.03	25.00	25.00	18864
2011-04-15	25.03	25.04	25.03	25.04	20098
2011-04-18	25.06	25.07	25.04	25.04	49312
2011-04-19	25.04	25.06	25.04	25.05	76648
2011-04-20	25.05	25.05	25.04	25.04	40682
2011-04-21	25.06	25.06	25.04	25.06	486644
2011-04-25	25.07	25.07	25.05	25.06	39294
2011-04-26	25.05	25.07	25.05	25.05	215374
2011-04-27	25.06	25.08	25.05	25.08	35048
2011-04-28	25.09	25.09	25.07	25.09	48576
2011-04-29	25.08	25.09	25.07	25.09	28552
2011-05-02	25.09	25.09	25.07	25.08	34180
2011-05-03	25.09	25.09	25.07	25.08	32590
2011-05-04	25.08	25.09	25.07	25.09	40592
2011-05-05	25.09	25.10	25.09	25.10	111046
2011-05-06	25.08	25.11	25.08	25.11	20932
2011-05-09	25.12	25.12	25.11	25.11	64132
2011-05-10	25.11	25.11	25.09	25.09	106692
2011-05-11	25.10	25.11	25.10	25.11	48552
2011-05-12	25.11	25.12	25.10	25.11	21432
2011-05-13	25.12	25.12	25.11	25.12	28848
2011-05-16	25.13	25.13	25.11	25.13	73130
2011-05-17	25.14	25.14	25.12	25.13	69082
2011-05-18	25.12	25.12	25.11	25.12	5106
2011-05-19	25.10	25.13	25.09	25.12	17642
2011-05-20	25.13	25.14	25.12	25.13	17972
2011-05-23	25.13	25.14	25.13	25.14	26166
2011-05-24	25.13	25.14	25.12	25.14	46422
2011-05-25	25.14	25.15	25.13	25.14	117992
2011-05-26	25.14	25.17	25.14	25.17	237086
2011-05-27	25.17	25.17	25.16	25.17	139446
2011-05-31	25.15	25.18	25.15	25.18	229358
2011-06-01	25.17	25.18	25.16	25.17	26476
2011-06-02	25.15	25.17	25.15	25.16	21256
2011-06-03	25.18	25.18	25.16	25.17	158206
2011-06-06	25.20	25.20	25.16	25.16	757792
2011-06-07	25.16	25.17	25.15	25.17	251628
2011-06-08	25.19	25.20	25.18	25.20	435758
2011-06-09	25.20	25.20	25.15	25.18	188376
2011-06-10	25.18	25.19	25.17	25.18	46550
2011-06-13	25.19	25.19	25.16	25.19	1007918
2011-06-14	25.17	25.18	25.15	25.16	27058
2011-06-15	25.18	25.19	25.17	25.19	36534
2011-06-16	25.20	25.20	25.17	25.18	66878
2011-06-17	25.18	25.20	25.18	25.19	45504
2011-06-20	25.21	25.21	25.17	25.19	222726
2011-06-21	25.18	25.20	25.17	25.20	99556
2011-06-22	25.21	25.21	25.18	25.18	48718
2011-06-23	25.21	25.22	25.19	25.21	121922
2011-06-24	25.21	25.22	25.20	25.22	60856
2011-06-27	25.22	25.22	25.19	25.20	350086
2011-06-28	25.17	25.19	25.15	25.16	111338
2011-06-29	25.15	25.17	25.14	25.16	86318
2011-06-30	25.16	25.16	25.13	25.16	65870
2011-07-01	25.15	25.15	25.12	25.14	109298
2011-07-05	25.17	25.17	25.14	25.17	215442
2011-07-06	25.16	25.18	25.16	25.17	32816
2011-07-07	25.15	25.15	25.13	25.14	26894
2011-07-08	25.17	25.19	25.17	25.18	30392
2011-07-11	25.19	25.19	25.19	25.19	60568
2011-07-12	25.19	25.20	25.17	25.20	34550
2011-07-13	25.19	25.20	25.19	25.20	27758
2011-07-14	25.19	25.20	25.18	25.18	28896
2011-07-15	25.17	25.20	25.17	25.19	211472
2011-07-18	25.19	25.20	25.19	25.20	23068
2011-07-19	25.20	25.20	25.18	25.20	31942
2011-07-20	25.18	25.20	25.17	25.19	71162
2011-07-21	25.19	25.19	25.17	25.17	46912
2011-07-22	25.18	25.19	25.17	25.19	71572
2011-07-25	25.17	25.18	25.16	25.18	177988
2011-07-26	25.18	25.18	25.17	25.17	78010
2011-07-27	25.16	25.18	25.15	25.15	49288
2011-07-28	25.18	25.18	25.16	25.17	36290
2011-07-29	25.18	25.21	25.18	25.20	1253160
2011-08-01	25.18	25.21	25.18	25.19	34632
2011-08-02	25.19	25.22	25.19	25.22	258228
2011-08-03	25.21	25.23	25.20	25.22	678170
2011-08-04	25.24	25.27	25.23	25.27	111358
2011-08-05	25.22	25.26	25.22	25.25	1672284
2011-08-08	25.27	25.29	25.26	25.26	764398
2011-08-09	25.27	25.30	25.23	25.28	90690
2011-08-10	25.29	25.30	25.24	25.29	382278
2011-08-11	25.30	25.31	25.27	25.29	333126
2011-08-12	25.26	25.29	25.26	25.29	155014
2011-08-15	25.29	25.29	25.27	25.28	138072
2011-08-16	25.30	25.30	25.27	25.28	99934
2011-08-17	25.29	25.30	25.27	25.30	30798
2011-08-18	25.30	25.31	25.27	25.29	150332
2011-08-19	25.27	25.28	25.27	25.28	17888
2011-08-22	25.29	25.29	25.26	25.28	91898
2011-08-23	25.27	25.29	25.27	25.28	15358
2011-08-24	25.26	25.28	25.26	25.27	28224
2011-08-25	25.29	25.29	25.27	25.28	1155162
2011-08-26	25.28	25.29	25.28	25.29	50824
2011-08-29	25.30	25.30	25.27	25.28	46278
2011-08-30	25.31	25.31	25.29	25.30	237186
2011-08-31	25.28	25.31	25.28	25.30	39712
2011-09-01	25.28	25.30	25.27	25.29	35938
2011-09-02	25.29	25.29	25.25	25.26	358766
2011-09-06	25.29	25.29	25.24	25.25	154120
2011-09-07	25.28	25.28	25.26	25.27	34092
2011-09-08	25.30	25.30	25.26	25.28	123906
2011-09-09	25.28	25.29	25.27	25.28	45430
2011-09-12	25.29	25.29	25.26	25.27	64204
2011-09-13	25.28	25.28	25.25	25.26	39242
2011-09-14	25.28	25.28	25.27	25.27	84328
2011-09-15	25.29	25.29	25.27	25.27	11002
2011-09-16	25.29	25.30	25.27	25.29	140896
2011-09-19	25.31	25.31	25.27	25.29	369076
2011-09-20	25.31	25.31	25.28	25.29	23932
2011-09-21	25.29	25.30	25.26	25.26	34438
2011-09-22	25.28	25.28	25.26	25.27	52962
2011-09-23	25.27	25.27	25.25	25.26	143672
2011-09-26	25.24	25.27	25.24	25.26	398832
2011-09-27	25.23	25.27	25.23	25.26	1689100
2011-09-28	25.24	25.25	25.23	25.24	94080
2011-09-29	25.25	25.26	25.23	25.25	110958
2011-09-30	25.26	25.26	25.24	25.26	121744
2011-10-03	25.26	25.26	25.23	25.26	97526
2011-10-04	25.26	25.26	25.24	25.24	129300
2011-10-05	25.25	25.25	25.23	25.23	77008
2011-10-06	25.22	25.24	25.22	25.24	51996
2011-10-07	25.21	25.23	25.21	25.22	117478
2011-10-10	25.24	25.24	25.19	25.19	24446
2011-10-11	25.22	25.22	25.19	25.22	76654
2011-10-12	25.21	25.23	25.20	25.23	42660
2011-10-13	25.22	25.22	25.22	25.22	25340
2011-10-14	25.23	25.23	25.21	25.21	1447824
2011-10-17	25.25	25.25	25.21	25.22	309652
2011-10-18	25.23	25.23	25.22	25.22	33404
2011-10-19	25.22	25.23	25.22	25.23	36422
2011-10-20	25.22	25.24	25.22	25.23	41422
2011-10-21	25.26	25.26	25.23	25.24	42012
2011-10-24	25.25	25.25	25.21	25.23	262702
2011-10-25	25.23	25.24	25.21	25.23	116964
2011-10-26	25.26	25.26	25.22	25.22	14296
2011-10-27	25.20	25.23	25.20	25.21	40552
2011-10-28	25.21	25.23	25.21	25.22	49578
2011-10-31	25.23	25.25	25.23	25.24	95160
2011-11-01	25.24	25.27	25.23	25.25	1932964
2011-11-02	25.25	25.26	25.24	25.26	81354
2011-11-03	25.24	25.27	25.24	25.26	214928
2011-11-04	25.25	25.27	25.25	25.26	41794
2011-11-07	25.28	25.28	25.25	25.26	36420
2011-11-08	25.25	25.27	25.25	25.26	45628
2011-11-09	25.28	25.28	25.26	25.27	79862
2011-11-10	25.27	25.27	25.26	25.26	81348
2011-11-11	25.25	25.26	25.25	25.25	12628
2011-11-14	25.29	25.29	25.26	25.26	21116
2011-11-15	25.25	25.28	25.25	25.27	69080
2011-11-16	25.28	25.28	25.25	25.25	27116
2011-11-17	25.26	25.26	25.25	25.26	25078
2011-11-18	25.27	25.27	25.24	25.25	57058
2011-11-21	25.25	25.26	25.25	25.26	18714
2011-11-22	25.27	25.27	25.26	25.27	71544
2011-11-23	25.27	25.27	25.26	25.27	40078
2011-11-25	25.26	25.26	25.26	25.26	4814
2011-11-28	25.27	25.28	25.26	25.28	600604
2011-11-29	25.28	25.29	25.26	25.28	491568
2011-11-30	25.27	25.29	25.26	25.28	101934
2011-12-01	25.26	25.27	25.25	25.27	257772
2011-12-02	25.25	25.28	25.25	25.27	104698
2011-12-05	25.25	25.27	25.25	25.27	121682
2011-12-06	25.29	25.29	25.22	25.23	840580
2011-12-07	25.23	25.26	25.23	25.25	72408
2011-12-08	25.25	25.27	25.25	25.26	112166
2011-12-09	25.26	25.26	25.24	25.26	765178
2011-12-12	25.27	25.28	25.26	25.27	70994
2011-12-13	25.27	25.28	25.26	25.27	47248
2011-12-14	25.26	25.27	25.26	25.26	37814
2011-12-15	25.25	25.27	25.25	25.26	15338
2011-12-16	25.27	25.27	25.26	25.26	46820
2011-12-19	25.28	25.28	25.26	25.26	40826
2011-12-20	25.27	25.27	25.25	25.26	50378
2011-12-21	25.27	25.27	25.25	25.25	43176
2011-12-22	25.26	25.27	25.25	25.26	35714
2011-12-23	25.23	25.25	25.23	25.25	96350
2011-12-27	25.26	25.26	25.24	25.25	117574
2011-12-28	25.23	25.25	25.23	25.25	34912
2011-12-29	25.27	25.27	25.24	25.25	30854
2011-12-30	25.24	25.28	25.24	25.27	119760
2012-01-03	25.25	25.27	25.23	25.24	581530
2012-01-04	25.25	25.25	25.24	25.24	25700
2012-01-05	25.25	25.25	25.24	25.24	43522
2012-01-06	25.24	25.26	25.24	25.26	59398
2012-01-09	25.26	25.26	25.24	25.25	136708
2012-01-10	25.26	25.26	25.25	25.26	29848
2012-01-11	25.25	25.27	25.25	25.27	67788
2012-01-12	25.26	25.27	25.26	25.27	37086
2012-01-13	25.28	25.28	25.27	25.27	42776
2012-01-17	25.26	25.29	25.26	25.28	107768
2012-01-18	25.29	25.29	25.26	25.26	116308
2012-01-19	25.28	25.28	25.26	25.27	63350
2012-01-20	25.28	25.28	25.26	25.27	55588
2012-01-23	25.27	25.27	25.26	25.26	45480
2012-01-24	25.26	25.29	25.26	25.28	92506
2012-01-25	25.29	25.29	25.27	25.29	53048
2012-01-26	25.29	25.29	25.28	25.28	30916
2012-01-27	25.29	25.29	25.28	25.29	13952
2012-01-30	25.28	25.31	25.28	25.30	138054
2012-01-31	25.28	25.30	25.27	25.28	125732
2012-02-01	25.31	25.31	25.27	25.29	299330
2012-02-02	25.29	25.29	25.28	25.29	79708
2012-02-03	25.28	25.28	25.22	25.25	515560
2012-02-06	25.27	25.28	25.26	25.27	75488
2012-02-07	25.27	25.28	25.27	25.28	86184
2012-02-08	25.25	25.27	25.25	25.26	86004
2012-02-09	25.27	25.27	25.24	25.25	151000
2012-02-10	25.26	25.26	25.23	25.24	107596
2012-02-13	25.24	25.26	25.23	25.24	73450
2012-02-14	25.24	25.25	25.23	25.25	87008
2012-02-15	25.24	25.26	25.23	25.25	94148
2012-02-16	25.25	25.25	25.23	25.23	107334
2012-02-17	25.24	25.24	25.22	25.23	75200
2012-02-21	25.24	25.25	25.22	25.23	92690
2012-02-22	25.23	25.24	25.22	25.23	81678
2012-02-23	25.22	25.23	25.22	25.22	91838
2012-02-24	25.24	25.24	25.22	25.23	66446
2012-02-27	25.24	25.25	25.23	25.24	43254
2012-02-28	25.23	25.25	25.23	25.23	52676
2012-02-29	25.23	25.24	25.23	25.24	48600
2012-03-01	25.23	25.24	25.22	25.24	70026
2012-03-02	25.23	25.25	25.23	25.24	40408
2012-03-05	25.24	25.24	25.21	25.22	333834
2012-03-06	25.23	25.24	25.22	25.22	91638
2012-03-07	25.22	25.24	25.22	25.22	38648
2012-03-08	25.23	25.23	25.22	25.23	50618
2012-03-09	25.21	25.23	25.21	25.21	36386
2012-03-12	25.21	25.23	25.21	25.23	124224
2012-03-13	25.21	25.21	25.20	25.21	76082
2012-03-14	25.20	25.20	25.17	25.18	55692
2012-03-15	25.19	25.20	25.18	25.18	142296
2012-03-16	25.18	25.19	25.17	25.18	122272
2012-03-19	25.21	25.21	25.17	25.17	77702
2012-03-20	25.17	25.19	25.17	25.17	48486
2012-03-21	25.19	25.20	25.18	25.20	51460
2012-03-22	25.19	25.20	25.19	25.20	26334
2012-03-23	25.19	25.21	25.19	25.21	41394
2012-03-26	25.21	25.21	25.20	25.20	40012
2012-03-27	25.20	25.22	25.20	25.22	60808
2012-03-28	25.22	25.22	25.21	25.22	88184
2012-03-29	25.21	25.23	25.21	25.23	145408
2012-03-30	25.21	25.22	25.21	25.21	24326
2012-04-02	25.21	25.22	25.21	25.21	57898
2012-04-03	25.20	25.21	25.18	25.19	48528
2012-04-04	25.19	25.21	25.18	25.19	56010
2012-04-05	25.21	25.21	25.20	25.20	10986
2012-04-09	25.23	25.23	25.22	25.23	54744
2012-04-10	25.23	25.24	25.22	25.23	35510
2012-04-11	25.23	25.24	25.23	25.23	94640
2012-04-12	25.23	25.25	25.23	25.23	37990
2012-04-13	25.23	25.25	25.23	25.24	35742
2012-04-16	25.25	25.25	25.24	25.24	34106
2012-04-17	25.25	25.25	25.24	25.24	72256
2012-04-18	25.25	25.25	25.24	25.25	48796
2012-04-19	25.25	25.26	25.24	25.25	39302
2012-04-20	25.26	25.26	25.24	25.24	18256
2012-04-23	25.25	25.26	25.25	25.26	64180
2012-04-24	25.26	25.26	25.24	25.26	46550
2012-04-25	25.25	25.26	25.24	25.26	63410
2012-04-26	25.25	25.26	25.25	25.26	39936
2012-04-27	25.25	25.27	25.25	25.27	170562
2012-04-30	25.26	25.27	25.26	25.27	84218
2012-05-01	25.24	25.26	25.24	25.26	109260
2012-05-02	25.25	25.26	25.24	25.26	150706
2012-05-03	25.25	25.26	25.25	25.26	442554
2012-05-04	25.25	25.26	25.25	25.25	28894
2012-05-07	25.26	25.26	25.26	25.26	26948
2012-05-08	25.26	25.27	25.25	25.26	74870
2012-05-09	25.25	25.26	25.25	25.26	34998
2012-05-10	25.25	25.27	25.25	25.27	247172
2012-05-11	25.27	25.27	25.26	25.27	155668
2012-05-14	25.26	25.26	25.26	25.26	21514
2012-05-15	25.26	25.26	25.25	25.26	66840
2012-05-16	25.25	25.26	25.24	25.26	301480
2012-05-17	25.25	25.27	25.25	25.25	274612
2012-05-18	25.24	25.25	25.23	25.25	97002
2012-05-21	25.24	25.25	25.24	25.25	85500
2012-05-22	25.25	25.25	25.23	25.25	78358
2012-05-23	25.25	25.25	25.24	25.25	49366
2012-05-24	25.24	25.25	25.24	25.25	28688
2012-05-25	25.25	25.26	25.23	25.24	118486
2012-05-29	25.26	25.26	25.24	25.25	61106
2012-05-30	25.25	25.26	25.25	25.25	34288
2012-05-31	25.28	25.28	25.25	25.26	194802
2012-06-01	25.26	25.27	25.25	25.26	310128
2012-06-04	25.28	25.29	25.26	25.28	1342618
2012-06-05	25.28	25.28	25.26	25.28	403480
2012-06-06	25.27	25.27	25.26	25.26	47734
2012-06-07	25.25	25.27	25.25	25.26	279238
2012-06-08	25.26	25.26	25.25	25.25	48108
2012-06-11	25.27	25.27	25.25	25.26	111252
2012-06-12	25.25	25.26	25.25	25.25	146642
2012-06-13	25.27	25.27	25.24	25.25	42950
2012-06-14	25.25	25.25	25.24	25.25	69516
2012-06-15	25.24	25.25	25.24	25.25	185176
2012-06-18	25.25	25.25	25.25	25.25	135324
2012-06-19	25.25	25.25	25.24	25.25	57014
2012-06-20	25.24	25.27	25.23	25.24	46774
2012-06-21	25.25	25.25	25.24	25.25	38472
2012-06-22	25.24	25.24	25.24	25.24	48140
2012-06-25	25.24	25.25	25.24	25.24	34110
2012-06-26	25.25	25.25	25.24	25.24	112362
2012-06-27	25.24	25.25	25.23	25.24	48628
2012-06-28	25.24	25.25	25.23	25.23	501490
2012-06-29	25.23	25.24	25.23	25.23	105644
2012-07-02	25.24	25.24	25.23	25.24	160738
2012-07-03	25.25	25.25	25.22	25.23	471956
2012-07-05	25.23	25.24	25.23	25.23	159954
2012-07-06	25.23	25.25	25.23	25.24	39528
2012-07-09	25.25	25.25	25.24	25.25	52644
2012-07-10	25.24	25.25	25.24	25.25	60774
2012-07-11	25.25	25.26	25.25	25.26	110406
2012-07-12	25.27	25.27	25.25	25.26	32790
2012-07-13	25.26	25.26	25.25	25.26	39024
2012-07-16	25.28	25.28	25.27	25.27	71240
2012-07-17	25.27	25.28	25.26	25.27	35642
2012-07-18	25.27	25.28	25.27	25.27	109892
2012-07-19	25.28	25.29	25.27	25.28	752814
2012-07-20	25.29	25.29	25.28	25.28	97160
2012-07-23	25.29	25.29	25.29	25.29	50708
2012-07-24	25.28	25.29	25.28	25.29	30576
2012-07-25	25.29	25.29	25.29	25.29	60778
2012-07-26	25.30	25.30	25.28	25.28	29674
2012-07-27	25.28	25.28	25.27	25.28	30044
2012-07-30	25.28	25.29	25.28	25.28	41580
2012-07-31	25.29	25.29	25.28	25.29	57528
2012-08-01	25.28	25.29	25.28	25.29	65670
2012-08-02	25.30	25.30	25.27	25.27	124110
2012-08-03	25.28	25.28	25.27	25.27	15214
2012-08-06	25.29	25.29	25.27	25.27	21298
2012-08-07	25.27	25.27	25.26	25.26	46736
2012-08-08	25.26	25.26	25.25	25.26	48848
2012-08-09	25.25	25.26	25.25	25.26	61542
2012-08-10	25.26	25.27	25.25	25.25	163138
2012-08-13	25.26	25.26	25.25	25.26	58078
2012-08-14	25.25	25.26	25.25	25.25	17946
2012-08-15	25.24	25.26	25.24	25.25	173802
2012-08-16	25.25	25.25	25.24	25.24	198922
2012-08-17	25.25	25.25	25.24	25.25	39036
2012-08-20	25.24	25.25	25.24	25.25	21794
2012-08-21	25.26	25.26	25.24	25.25	34418
2012-08-22	25.26	25.27	25.25	25.27	16828
2012-08-23	25.27	25.27	25.26	25.27	28208
2012-08-24	25.26	25.27	25.25	25.25	131890
2012-08-27	25.27	25.27	25.26	25.26	31694
2012-08-28	25.27	25.27	25.26	25.26	33056
2012-08-29	25.27	25.27	25.26	25.26	40132
2012-08-30	25.27	25.28	25.27	25.28	26870
2012-08-31	25.29	25.29	25.27	25.29	89988
2012-09-04	25.27	25.29	25.27	25.28	117052
2012-09-05	25.27	25.28	25.27	25.28	33200
2012-09-06	25.26	25.27	25.25	25.25	242606
2012-09-07	25.28	25.28	25.26	25.26	67134
2012-09-10	25.27	25.27	25.26	25.26	51130
2012-09-11	25.27	25.27	25.26	25.27	25390
2012-09-12	25.27	25.28	25.26	25.28	77416
2012-09-13	25.27	25.28	25.27	25.27	87400
2012-09-14	25.26	25.27	25.26	25.26	116208
2012-09-17	25.26	25.27	25.25	25.26	292048
2012-09-18	25.26	25.27	25.26	25.26	93902
2012-09-19	25.27	25.27	25.26	25.26	51652
2012-09-20	25.26	25.27	25.26	25.26	35760
2012-09-21	25.26	25.27	25.26	25.26	123806
2012-09-24	25.26	25.27	25.26	25.27	22086
2012-09-25	25.27	25.27	25.25	25.27	48846
2012-09-26	25.26	25.28	25.26	25.28	133726
2012-09-27	25.27	25.28	25.27	25.28	55316
2012-09-28	25.27	25.29	25.27	25.27	109954
2012-10-01	25.26	25.27	25.26	25.26	311826
2012-10-02	25.26	25.27	25.26	25.26	79862
2012-10-03	25.26	25.28	25.26	25.28	285146
2012-10-04	25.28	25.28	25.26	25.27	160490
2012-10-05	25.26	25.26	25.25	25.25	42686
2012-10-08	25.26	25.27	25.26	25.27	32826
2012-10-09	25.25	25.27	25.25	25.27	62532
2012-10-10	25.26	25.26	25.25	25.26	54118
2012-10-11	25.26	25.27	25.25	25.26	149556
2012-10-12	25.26	25.27	25.26	25.27	47182
2012-10-15	25.26	25.27	25.25	25.26	104538
2012-10-16	25.26	25.26	25.25	25.25	71220
2012-10-17	25.26	25.26	25.24	25.25	65200
2012-10-18	25.26	25.26	25.24	25.25	19800
2012-10-19	25.25	25.25	25.25	25.25	30640
2012-10-22	25.24	25.25	25.24	25.24	43622
2012-10-23	25.25	25.25	25.24	25.24	42690
2012-10-24	25.25	25.26	25.24	25.25	36806
2012-10-25	25.24	25.24	25.24	25.24	40338
2012-10-26	25.24	25.25	25.24	25.25	56704
2012-10-31	25.26	25.26	25.25	25.26	747762
2012-11-01	25.25	25.26	25.24	25.25	257824
2012-11-02	25.24	25.25	25.24	25.24	21450
2012-11-05	25.25	25.26	25.25	25.25	72008
2012-11-06	25.24	25.26	25.24	25.24	32440
2012-11-07	25.25	25.27	25.25	25.26	79874
2012-11-08	25.25	25.27	25.25	25.27	84572
2012-11-09	25.25	25.27	25.25	25.26	81758
2012-11-12	25.27	25.27	25.26	25.26	43852
2012-11-13	25.28	25.28	25.26	25.26	58780
2012-11-14	25.27	25.27	25.26	25.26	25608
2012-11-15	25.28	25.28	25.26	25.27	122080
2012-11-16	25.26	25.27	25.26	25.27	71642
2012-11-19	25.27	25.27	25.27	25.27	62956
2012-11-20	25.26	25.27	25.26	25.26	39916
2012-11-21	25.26	25.26	25.25	25.25	40910
2012-11-23	25.27	25.27	25.25	25.25	34346
2012-11-26	25.27	25.27	25.26	25.27	157692
2012-11-27	25.26	25.27	25.26	25.27	122302
2012-11-28	25.26	25.27	25.26	25.26	20294
2012-11-29	25.27	25.27	25.26	25.26	68856
2012-11-30	25.27	25.27	25.26	25.27	40580
2012-12-03	25.25	25.27	25.25	25.27	425082
2012-12-04	25.26	25.27	25.26	25.27	30892
2012-12-05	25.26	25.27	25.26	25.27	33160
2012-12-06	25.28	25.28	25.27	25.27	61802
2012-12-07	25.26	25.27	25.26	25.27	80572
2012-12-10	25.28	25.28	25.27	25.27	49954
2012-12-11	25.27	25.27	25.26	25.26	33502
2012-12-12	25.27	25.27	25.26	25.27	23672
2012-12-13	25.26	25.27	25.26	25.27	195012
2012-12-14	25.26	25.28	25.26	25.28	112188
2012-12-17	25.27	25.28	25.26	25.27	67994
2012-12-18	25.27	25.27	25.25	25.25	220706
2012-12-19	25.25	25.26	25.25	25.26	57300
2012-12-20	25.25	25.27	25.25	25.26	87084
2012-12-21	25.27	25.27	25.26	25.26	202770
2012-12-24	25.25	25.27	25.25	25.26	36126
2012-12-26	25.26	25.27	25.26	25.26	59212
2012-12-27	25.25	25.26	25.25	25.26	102714
2012-12-28	25.26	25.27	25.26	25.26	91424
2012-12-31	25.26	25.29	25.25	25.25	97554
2013-01-02	25.25	25.26	25.25	25.26	316562
2013-01-03	25.26	25.27	25.25	25.26	86346
2013-01-04	25.25	25.26	25.25	25.26	56504
2013-01-07	25.25	25.26	25.25	25.25	44440
2013-01-08	25.26	25.27	25.26	25.26	119126
2013-01-09	25.26	25.27	25.26	25.27	45242
2013-01-10	25.26	25.27	25.26	25.27	41272
2013-01-11	25.26	25.27	25.26	25.26	119162
2013-01-14	25.27	25.27	25.27	25.27	96596
2013-01-15	25.27	25.28	25.27	25.27	55336
2013-01-16	25.27	25.27	25.27	25.27	81936
2013-01-17	25.27	25.27	25.26	25.26	56152
2013-01-18	25.27	25.27	25.26	25.27	26286
2013-01-22	25.26	25.27	25.26	25.27	99996
2013-01-23	25.28	25.28	25.27	25.28	73570
2013-01-24	25.28	25.28	25.27	25.28	142000
2013-01-25	25.26	25.27	25.25	25.26	176154
2013-01-28	25.26	25.26	25.25	25.26	59308
2013-01-29	25.25	25.26	25.25	25.25	89336
2013-01-30	25.25	25.27	25.25	25.26	83260
2013-01-31	25.27	25.27	25.26	25.27	150406
2013-02-01	25.26	25.27	25.26	25.26	372094
2013-02-04	25.26	25.27	25.26	25.27	100714
2013-02-05	25.26	25.27	25.26	25.26	74332
2013-02-06	25.26	25.27	25.26	25.27	45476
2013-02-07	25.27	25.27	25.26	25.27	83648
2013-02-08	25.27	25.27	25.26	25.26	60222
2013-02-11	25.27	25.27	25.27	25.27	135640
2013-02-12	25.27	25.27	25.26	25.27	137432
2013-02-13	25.26	25.26	25.26	25.26	59984
2013-02-14	25.26	25.27	25.26	25.26	74520
2013-02-15	25.25	25.27	25.25	25.26	160500
2013-02-19	25.25	25.26	25.25	25.26	71030
2013-02-20	25.26	25.27	25.26	25.26	58788
2013-02-21	25.26	25.27	25.26	25.26	54516
2013-02-22	25.26	25.27	25.26	25.26	152748
2013-02-25	25.27	25.28	25.26	25.27	39878
2013-02-26	25.28	25.28	25.27	25.28	64400
2013-02-27	25.28	25.28	25.27	25.27	88168
2013-02-28	25.27	25.28	25.27	25.28	89624
2013-03-01	25.27	25.28	25.26	25.27	280444
2013-03-04	25.27	25.28	25.27	25.27	90442
2013-03-05	25.28	25.28	25.27	25.27	93230
2013-03-06	25.26	25.27	25.26	25.26	99426
2013-03-07	25.26	25.27	25.26	25.26	42976
2013-03-08	25.26	25.26	25.25	25.26	103940
2013-03-11	25.26	25.27	25.26	25.27	102034
2013-03-12	25.26	25.27	25.26	25.26	55986
2013-03-13	25.25	25.26	25.25	25.26	62904
2013-03-14	25.26	25.26	25.26	25.26	87392
2013-03-15	25.26	25.27	25.25	25.26	96318
2013-03-18	25.27	25.27	25.26	25.27	65644
2013-03-19	25.28	25.28	25.27	25.27	89494
2013-03-20	25.27	25.27	25.27	25.27	68736
2013-03-21	25.28	25.28	25.26	25.26	135820
2013-03-22	25.26	25.27	25.26	25.27	126858
2013-03-25	25.28	25.28	25.27	25.28	77894
2013-03-26	25.27	25.28	25.27	25.28	176982
2013-03-27	25.28	25.28	25.27	25.28	119650
2013-03-28	25.28	25.28	25.27	25.27	74630
2013-04-01	25.27	25.29	25.26	25.27	334980
2013-04-02	25.28	25.28	25.27	25.27	73740
2013-04-03	25.28	25.28	25.27	25.27	93454
2013-04-04	25.28	25.29	25.28	25.29	100460
2013-04-05	25.28	25.29	25.28	25.28	74666
2013-04-08	25.28	25.29	25.28	25.29	78428
2013-04-09	25.28	25.29	25.28	25.29	78998
2013-04-10	25.29	25.29	25.28	25.28	162010
2013-04-11	25.29	25.29	25.28	25.29	596760
2013-04-12	25.29	25.29	25.28	25.28	63488
2013-04-15	25.28	25.29	25.28	25.29	73874
2013-04-16	25.28	25.29	25.28	25.28	68912
2013-04-17	25.29	25.29	25.28	25.28	70454
2013-04-18	25.29	25.29	25.28	25.29	109476
2013-04-19	25.29	25.29	25.28	25.28	48844
2013-04-22	25.28	25.29	25.28	25.29	50084
2013-04-23	25.30	25.30	25.28	25.29	102396
2013-04-24	25.29	25.29	25.29	25.29	101572
2013-04-25	25.28	25.29	25.28	25.29	65362
2013-04-26	25.29	25.30	25.29	25.29	84512
2013-04-29	25.30	25.30	25.29	25.30	48420
2013-04-30	25.30	25.30	25.30	25.30	53962
2013-05-01	25.30	25.30	25.28	25.30	226854
2013-05-02	25.30	25.30	25.29	25.29	56860
2013-05-03	25.29	25.29	25.28	25.29	87506
2013-05-06	25.29	25.29	25.28	25.29	71314
2013-05-07	25.29	25.29	25.28	25.28	73666
2013-05-08	25.28	25.29	25.28	25.28	41486
2013-05-09	25.29	25.29	25.28	25.29	34264
2013-05-10	25.28	25.28	25.27	25.27	44148
2013-05-13	25.28	25.28	25.28	25.28	93158
2013-05-14	25.28	25.28	25.27	25.28	155174
2013-05-15	25.28	25.28	25.27	25.28	117490
2013-05-16	25.28	25.29	25.28	25.29	56954
2013-05-17	25.28	25.29	25.28	25.28	148596
2013-05-20	25.27	25.28	25.27	25.28	39398
2013-05-21	25.29	25.29	25.28	25.28	97872
2013-05-22	25.29	25.29	25.27	25.28	90432
2013-05-23	25.29	25.29	25.27	25.27	176556
2013-05-24	25.28	25.28	25.27	25.27	68732
2013-05-28	25.28	25.28	25.25	25.25	177380
2013-05-29	25.25	25.26	25.25	25.25	82556
2013-05-30	25.26	25.26	25.26	25.26	46070
2013-05-31	25.25	25.26	25.25	25.26	49394
2013-06-03	25.26	25.27	25.25	25.26	295128
2013-06-04	25.25	25.26	25.25	25.25	91452
2013-06-05	25.25	25.26	25.25	25.25	85226
2013-06-06	25.26	25.27	25.25	25.26	53216
2013-06-07	25.26	25.26	25.25	25.25	113882
2013-06-10	25.25	25.25	25.24	25.25	275742
2013-06-11	25.24	25.25	25.23	25.24	101604
2013-06-12	25.24	25.24	25.23	25.24	49610
2013-06-13	25.25	25.26	25.24	25.26	80628
2013-06-14	25.27	25.27	25.26	25.27	781162
2013-06-17	25.27	25.28	25.26	25.26	83368
2013-06-18	25.27	25.27	25.26	25.27	101212
2013-06-19	25.27	25.27	25.24	25.25	236686
2013-06-20	25.24	25.24	25.23	25.24	150890
2013-06-21	25.23	25.23	25.21	25.21	242474
2013-06-24	25.18	25.21	25.18	25.20	172362
2013-06-25	25.22	25.22	25.20	25.20	951098
2013-06-26	25.21	25.22	25.21	25.21	155104
2013-06-27	25.22	25.23	25.22	25.23	63218
2013-06-28	25.22	25.24	25.21	25.23	1538592
2013-07-01	25.24	25.24	25.21	25.23	486868
2013-07-02	25.23	25.24	25.22	25.23	899592
2013-07-03	25.22	25.24	25.22	25.22	93638
2013-07-05	25.22	25.22	25.20	25.20	97542
2013-07-08	25.20	25.22	25.20	25.22	76820
2013-07-09	25.22	25.23	25.22	25.23	225018
2013-07-10	25.22	25.24	25.21	25.22	198336
2013-07-11	25.26	25.26	25.23	25.24	99000
2013-07-12	25.25	25.25	25.23	25.23	66974
2013-07-15	25.24	25.24	25.23	25.24	412334
2013-07-16	25.26	25.26	25.24	25.24	186714
2013-07-17	25.25	25.26	25.25	25.26	110754
2013-07-18	25.26	25.26	25.25	25.26	152198
2013-07-19	25.26	25.26	25.25	25.26	301108
2013-07-22	25.28	25.28	25.25	25.26	140904
2013-07-23	25.28	25.28	25.25	25.25	88100
2013-07-24	25.27	25.27	25.24	25.25	939724
2013-07-25	25.24	25.26	25.24	25.25	53212
2013-07-26	25.28	25.28	25.24	25.25	775726
2013-07-29	25.26	25.26	25.25	25.25	56382
2013-07-30	25.28	25.28	25.26	25.26	53180
2013-07-31	25.24	25.27	25.24	25.27	32726
2013-08-01	25.27	25.27	25.23	25.25	1767678
2013-08-02	25.28	25.28	25.24	25.26	130590
2013-08-05	25.25	25.27	25.25	25.26	120160
2013-08-06	25.25	25.27	25.25	25.26	161994
2013-08-07	25.28	25.28	25.25	25.26	87794
2013-08-08	25.28	25.28	25.25	25.25	66702
2013-08-09	25.26	25.26	25.25	25.26	64746
2013-08-12	25.28	25.28	25.25	25.26	78516
2013-08-13	25.25	25.25	25.24	25.24	63164
2013-08-14	25.24	25.25	25.23	25.23	1023956
2013-08-15	25.23	25.24	25.22	25.24	437004
2013-08-16	25.23	25.24	25.22	25.24	494364
2013-08-19	25.22	25.24	25.22	25.24	92310
2013-08-20	25.23	25.25	25.23	25.24	86240
2013-08-21	25.23	25.25	25.23	25.23	95044
2013-08-22	25.22	25.23	25.21	25.22	128756
2013-08-23	25.21	25.23	25.21	25.22	157478
2013-08-26	25.24	25.24	25.22	25.23	53618
2013-08-27	25.22	25.24	25.22	25.24	135412
2013-08-28	25.24	25.24	25.22	25.23	1100090
2013-08-29	25.21	25.23	25.21	25.23	47564
2013-08-30	25.23	25.23	25.22	25.23	328128
2013-09-03	25.20	25.21	25.20	25.21	456512
2013-09-04	25.20	25.21	25.18	25.19	63362
2013-09-05	25.19	25.19	25.14	25.17	3034558
2013-09-06	25.18	25.20	25.18	25.20	135412
2013-09-09	25.21	25.21	25.20	25.21	69484
2013-09-10	25.20	25.20	25.19	25.19	181372
2013-09-11	25.21	25.21	25.19	25.21	151112
2013-09-12	25.20	25.21	25.20	25.20	200082
2013-09-13	25.19	25.21	25.19	25.20	62260
2013-09-16	25.24	25.24	25.22	25.22	246726
2013-09-17	25.25	25.25	25.22	25.24	79290
2013-09-18	25.23	25.27	25.23	25.26	871194
2013-09-19	25.25	25.27	25.25	25.27	131396
2013-09-20	25.28	25.28	25.25	25.26	371006
2013-09-23	25.28	25.28	25.25	25.27	395736
2013-09-24	25.28	25.28	25.26	25.27	122694
2013-09-25	25.29	25.29	25.26	25.28	421278
2013-09-26	25.27	25.27	25.26	25.27	157052
2013-09-27	25.27	25.27	25.26	25.26	415980
2013-09-30	25.29	25.29	25.27	25.27	108164
2013-10-01	25.28	25.28	25.26	25.27	1178944
2013-10-02	25.27	25.28	25.27	25.28	61920
2013-10-03	25.28	25.28	25.27	25.27	84124
2013-10-04	25.28	25.28	25.26	25.27	75062
2013-10-07	25.26	25.28	25.26	25.27	187868
2013-10-08	25.26	25.26	25.25	25.25	205896
2013-10-09	25.25	25.26	25.25	25.25	127534
2013-10-10	25.23	25.26	25.23	25.24	136208
2013-10-11	25.24	25.26	25.24	25.25	63836
2013-10-14	25.27	25.27	25.24	25.24	83102
2013-10-15	25.25	25.26	25.24	25.25	273132
2013-10-16	25.25	25.26	25.24	25.25	173112
2013-10-17	25.28	25.28	25.26	25.27	96564
2013-10-18	25.27	25.28	25.27	25.27	65274
2013-10-21	25.29	25.29	25.27	25.27	112392
2013-10-22	25.28	25.29	25.28	25.29	60380
2013-10-23	25.28	25.30	25.28	25.29	52422
2013-10-24	25.30	25.30	25.28	25.28	43806
2013-10-25	25.28	25.30	25.28	25.28	40304
2013-10-28	25.28	25.29	25.28	25.29	66040
2013-10-29	25.29	25.30	25.29	25.29	36150
2013-10-30	25.30	25.30	25.29	25.29	170100
2013-10-31	25.30	25.30	25.29	25.29	64048
2013-11-01	25.31	25.31	25.29	25.29	145580
2013-11-04	25.29	25.29	25.28	25.28	66282
2013-11-05	25.31	25.31	25.28	25.29	77750
2013-11-06	25.30	25.30	25.29	25.29	45446
2013-11-07	25.30	25.30	25.29	25.30	78774
2013-11-08	25.29	25.29	25.28	25.29	55800
2013-11-11	25.27	25.31	25.27	25.28	80662
2013-11-12	25.30	25.30	25.27	25.28	103006
2013-11-13	25.28	25.29	25.28	25.28	31862
2013-11-14	25.29	25.30	25.29	25.30	108192
2013-11-15	25.31	25.31	25.29	25.29	501748
2013-11-18	25.29	25.31	25.29	25.31	242610
2013-11-19	25.30	25.33	25.29	25.30	54956
2013-11-20	25.30	25.31	25.30	25.31	156730
2013-11-21	25.30	25.31	25.30	25.30	150164
2013-11-22	25.31	25.31	25.30	25.31	406974
2013-11-25	25.31	25.31	25.30	25.31	159994
2013-11-26	25.31	25.31	25.30	25.31	133582
2013-11-27	25.30	25.31	25.30	25.31	107390
2013-11-29	25.30	25.31	25.30	25.30	274482
2013-12-02	25.27	25.30	25.26	25.29	248250
2013-12-03	25.29	25.31	25.29	25.30	255536
2013-12-04	25.30	25.31	25.29	25.30	72044
2013-12-05	25.29	25.31	25.28	25.30	95818
2013-12-06	25.30	25.30	25.28	25.28	87888
2013-12-09	25.28	25.29	25.28	25.29	106736
2013-12-10	25.29	25.30	25.29	25.29	110204
2013-12-11	25.31	25.31	25.29	25.30	133884
2013-12-12	25.27	25.29	25.27	25.28	137688
2013-12-13	25.27	25.28	25.27	25.28	70964
2013-12-16	25.27	25.29	25.27	25.27	715706
2013-12-17	25.27	25.29	25.27	25.28	148102
2013-12-18	25.28	25.30	25.27	25.30	74402
2013-12-19	25.28	25.28	25.27	25.28	95694
2013-12-20	25.27	25.27	25.26	25.26	286434
2013-12-23	25.27	25.27	25.26	25.26	131838
2013-12-24	25.26	25.26	25.25	25.25	42274
2013-12-26	25.26	25.26	25.25	25.26	196316
2013-12-27	25.25	25.26	25.25	25.25	171166
2013-12-30	25.26	25.27	25.26	25.26	465914
2013-12-31	25.28	25.28	25.26	25.28	332218
2014-01-02	25.27	25.27	25.26	25.26	362290
2014-01-03	25.25	25.26	25.25	25.26	127998
2014-01-06	25.25	25.26	25.25	25.26	245822
2014-01-07	25.27	25.27	25.25	25.26	246712
2014-01-08	25.24	25.25	25.23	25.24	172190
2014-01-09	25.25	25.25	25.23	25.24	128984
2014-01-10	25.25	25.26	25.25	25.26	83338
2014-01-13	25.28	25.28	25.27	25.27	117494
2014-01-14	25.27	25.28	25.26	25.27	107582
2014-01-15	25.25	25.26	25.25	25.25	166464
2014-01-16	25.26	25.27	25.26	25.26	95576
2014-01-17	25.27	25.27	25.26	25.27	240812
2014-01-21	25.27	25.27	25.26	25.27	98308
2014-01-22	25.26	25.26	25.25	25.25	92018
2014-01-23	25.28	25.28	25.26	25.28	49546
2014-01-24	25.29	25.29	25.28	25.28	93124
2014-01-27	25.27	25.29	25.27	25.28	131372
2014-01-28	25.29	25.29	25.28	25.29	123824
2014-01-29	25.30	25.30	25.29	25.29	98876
2014-01-30	25.30	25.30	25.29	25.30	99552
2014-01-31	25.30	25.31	25.29	25.30	97886
2014-02-03	25.29	25.33	25.28	25.33	382336
2014-02-04	25.32	25.32	25.30	25.31	313248
2014-02-05	25.30	25.32	25.30	25.31	192776
2014-02-06	25.31	25.31	25.29	25.30	96320
2014-02-07	25.31	25.33	25.30	25.30	137702
2014-02-10	25.30	25.32	25.30	25.32	91644
2014-02-11	25.30	25.31	25.29	25.29	132784
2014-02-12	25.29	25.30	25.28	25.29	214402
2014-02-13	25.30	25.31	25.29	25.31	86254
2014-02-14	25.30	25.31	25.30	25.30	68182
2014-02-18	25.30	25.32	25.30	25.31	126348
2014-02-19	25.31	25.32	25.31	25.31	88902
2014-02-20	25.31	25.31	25.29	25.31	139572
2014-02-21	25.29	25.30	25.29	25.29	71866
2014-02-24	25.31	25.31	25.30	25.30	568040
2014-02-25	25.31	25.31	25.30	25.31	137016
2014-02-26	25.30	25.32	25.30	25.31	80500
2014-02-27	25.32	25.32	25.31	25.32	27798
2014-02-28	25.30	25.32	25.30	25.31	71288
2014-03-03	25.32	25.32	25.30	25.31	260362
2014-03-04	25.31	25.31	25.30	25.30	178200
2014-03-05	25.29	25.31	25.29	25.30	184402
2014-03-06	25.30	25.30	25.29	25.29	154802
2014-03-07	25.28	25.28	25.27	25.27	333248
2014-03-10	25.27	25.28	25.27	25.28	86014
2014-03-11	25.29	25.29	25.28	25.29	93958
2014-03-12	25.29	25.29	25.28	25.28	83332
2014-03-13	25.27	25.30	25.27	25.30	480774
2014-03-14	25.29	25.30	25.29	25.29	185120
2014-03-17	25.30	25.30	25.28	25.29	246746
2014-03-18	25.28	25.30	25.28	25.30	324396
2014-03-19	25.29	25.29	25.24	25.25	185848
2014-03-20	25.26	25.26	25.24	25.25	226360
2014-03-21	25.25	25.26	25.24	25.25	75768
2014-03-24	25.24	25.25	25.24	25.25	94664
2014-03-25	25.24	25.26	25.24	25.25	131084
2014-03-26	25.25	25.27	25.25	25.26	103304
2014-03-27	25.26	25.27	25.25	25.27	265402
2014-03-28	25.26	25.27	25.25	25.26	103204
2014-03-31	25.26	25.28	25.25	25.28	108286
2014-04-01	25.26	25.27	25.25	25.26	216536
2014-04-02	25.24	25.26	25.24	25.24	132554
2014-04-03	25.24	25.25	25.24	25.25	120504
2014-04-04	25.25	25.27	25.25	25.26	114840
2014-04-07	25.28	25.28	25.26	25.27	118980
2014-04-08	25.28	25.28	25.27	25.28	173938
2014-04-09	25.26	25.29	25.26	25.29	161310
2014-04-10	25.29	25.31	25.29	25.31	169720
2014-04-11	25.31	25.31	25.30	25.30	76126
2014-04-14	25.29	25.30	25.28	25.29	110900
2014-04-15	25.30	25.30	25.28	25.29	79296
2014-04-16	25.30	25.31	25.28	25.30	103908
2014-04-17	25.28	25.32	25.27	25.30	124902
2014-04-21	25.29	25.29	25.28	25.28	97476
2014-04-22	25.28	25.30	25.28	25.28	96940
2014-04-23	25.29	25.30	25.28	25.28	95998
2014-04-24	25.29	25.30	25.28	25.28	55008
2014-04-25	25.29	25.30	25.27	25.29	141402
2014-04-28	25.29	25.29	25.28	25.29	141486
2014-04-29	25.28	25.30	25.28	25.28	101866
2014-04-30	25.29	25.31	25.29	25.31	57904
2014-05-01	25.32	25.32	25.27	25.29	593644
2014-05-02	25.28	25.28	25.27	25.28	89876
2014-05-05	25.30	25.30	25.28	25.28	95108
2014-05-06	25.29	25.29	25.27	25.28	96628
2014-05-07	25.28	25.30	25.28	25.29	1254282
2014-05-08	25.31	25.31	25.29	25.30	271898
2014-05-09	25.32	25.32	25.29	25.30	67304
2014-05-12	25.31	25.31	25.29	25.30	111240
2014-05-13	25.31	25.31	25.30	25.31	135224
2014-05-14	25.32	25.33	25.31	25.31	118482
2014-05-15	25.31	25.32	25.31	25.32	96630
2014-05-16	25.31	25.32	25.31	25.31	104486
2014-05-19	25.33	25.33	25.32	25.32	122146
2014-05-20	25.32	25.34	25.32	25.33	66048
2014-05-21	25.33	25.33	25.32	25.33	76086
2014-05-22	25.33	25.33	25.32	25.32	73788
2014-05-23	25.34	25.35	25.32	25.33	56554
2014-05-27	25.35	25.35	25.32	25.32	303270
2014-05-28	25.34	25.35	25.33	25.35	151114
2014-05-29	25.35	25.35	25.33	25.34	161632
2014-05-30	25.33	25.34	25.32	25.33	63676
2014-06-02	25.33	25.33	25.30	25.30	494742
2014-06-03	25.30	25.32	25.30	25.30	164976
2014-06-04	25.32	25.32	25.30	25.31	85486
2014-06-05	25.30	25.32	25.30	25.31	102312
2014-06-06	25.33	25.33	25.30	25.30	115662
2014-06-09	25.30	25.30	25.29	25.29	79186
2014-06-10	25.30	25.30	25.28	25.28	85050
2014-06-11	25.29	25.29	25.28	25.29	96924
2014-06-12	25.28	25.31	25.28	25.30	95222
2014-06-13	25.27	25.28	25.27	25.28	79496
2014-06-16	25.26	25.29	25.26	25.27	162388
2014-06-17	25.27	25.27	25.26	25.27	99034
2014-06-18	25.26	25.29	25.26	25.28	101636
2014-06-19	25.28	25.29	25.27	25.28	87314
2014-06-20	25.26	25.28	25.26	25.28	297504
2014-06-23	25.27	25.28	25.27	25.27	133972
2014-06-24	25.28	25.29	25.27	25.27	178046
2014-06-25	25.30	25.30	25.28	25.30	98512
2014-06-26	25.32	25.32	25.30	25.31	53576
2014-06-27	25.30	25.31	25.30	25.31	317642
2014-06-30	25.31	25.32	25.30	25.31	94458
2014-07-01	25.30	25.30	25.29	25.29	471684
2014-07-02	25.29	25.29	25.27	25.27	277014
2014-07-03	25.27	25.27	25.25	25.26	73872
2014-07-07	25.25	25.27	25.25	25.27	433768
2014-07-08	25.27	25.27	25.26	25.26	120606
2014-07-09	25.25	25.28	25.25	25.27	124268
2014-07-10	25.29	25.30	25.28	25.29	105442
2014-07-11	25.30	25.30	25.29	25.29	113210
2014-07-14	25.29	25.29	25.28	25.29	86232
2014-07-15	25.28	25.30	25.27	25.27	128288
2014-07-16	25.27	25.28	25.27	25.28	290658
2014-07-17	25.27	25.30	25.27	25.30	123394
2014-07-18	25.29	25.47	25.28	25.28	128090
2014-07-21	25.28	25.28	25.27	25.28	205128
2014-07-22	25.29	25.29	25.28	25.29	125816
2014-07-23	25.29	25.30	25.28	25.30	103584
2014-07-24	25.28	25.28	25.27	25.27	67710
2014-07-25	25.28	25.29	25.27	25.28	115924
2014-07-28	25.25	25.28	25.25	25.27	233454
2014-07-29	25.27	25.28	25.27	25.27	68284
2014-07-30	25.25	25.27	25.25	25.27	199654
2014-07-31	25.27	25.28	25.26	25.28	133806
2014-08-01	25.29	25.30	25.28	25.29	260220
2014-08-04	25.31	25.31	25.29	25.30	97486
2014-08-05	25.30	25.35	25.29	25.31	660838
2014-08-06	25.30	25.31	25.30	25.30	111682
2014-08-07	25.29	25.32	25.29	25.31	216114
2014-08-08	25.32	25.32	25.30	25.30	368820
2014-08-11	25.30	25.31	25.29	25.30	120138
2014-08-12	25.30	25.31	25.30	25.31	53574
2014-08-13	25.32	25.32	25.31	25.32	98682
2014-08-14	25.31	25.33	25.31	25.32	47678
2014-08-15	25.32	25.33	25.31	25.32	143056
2014-08-18	25.33	25.33	25.31	25.31	440852
2014-08-19	25.33	25.33	25.31	25.31	238466
2014-08-20	25.32	25.32	25.29	25.29	134998
2014-08-21	25.29	25.30	25.29	25.30	47810
2014-08-22	25.28	25.31	25.28	25.29	195614
2014-08-25	25.28	25.29	25.28	25.28	150206
2014-08-26	25.28	25.30	25.28	25.29	76346
2014-08-27	25.29	25.30	25.29	25.30	82992
2014-08-28	25.31	25.31	25.29	25.30	109122
2014-08-29	25.29	25.31	25.29	25.30	75440
2014-09-02	25.30	25.30	25.28	25.28	328860
2014-09-03	25.29	25.29	25.28	25.29	163956
2014-09-04	25.30	25.31	25.27	25.28	211188
2014-09-05	25.28	25.30	25.28	25.29	50864
2014-09-08	25.29	25.30	25.28	25.29	44980
2014-09-09	25.28	25.28	25.26	25.27	129134
2014-09-10	25.26	25.27	25.26	25.27	110032
2014-09-11	25.26	25.27	25.26	25.27	134472
2014-09-12	25.27	25.27	25.26	25.26	42098
2014-09-15	25.26	25.28	25.26	25.27	197274
2014-09-16	25.28	25.28	25.27	25.28	72436
2014-09-17	25.29	25.29	25.27	25.27	48122
2014-09-18	25.26	25.27	25.25	25.27	127960
2014-09-19	25.27	25.27	25.27	25.27	73082
2014-09-22	25.28	25.29	25.27	25.29	55084
2014-09-23	25.29	25.29	25.27	25.29	62706
2014-09-24	25.30	25.30	25.28	25.28	54826
2014-09-25	25.28	25.30	25.28	25.29	57328
2014-09-26	25.26	25.29	25.26	25.27	542784
2014-09-29	25.28	25.30	25.28	25.29	968300
2014-09-30	25.29	25.29	25.28	25.29	993090
2014-10-01	25.28	25.31	25.28	25.30	897176
2014-10-02	25.31	25.31	25.29	25.30	278120
2014-10-03	25.29	25.29	25.27	25.28	310532
2014-10-06	25.30	25.30	25.28	25.29	165962
2014-10-07	25.31	25.32	25.30	25.31	172136
2014-10-08	25.30	25.34	25.30	25.34	423000
2014-10-09	25.33	25.35	25.33	25.34	120706
2014-10-10	25.35	25.35	25.33	25.34	123736
2014-10-13	25.36	25.37	25.35	25.36	293636
2014-10-14	25.36	25.38	25.36	25.38	468810
2014-10-15	25.42	25.45	25.39	25.40	423162
2014-10-16	25.40	25.41	25.39	25.40	406314
2014-10-17	25.39	25.39	25.37	25.37	87440
2014-10-20	25.38	25.39	25.38	25.39	266530
2014-10-21	25.37	25.40	25.37	25.38	159986
2014-10-22	25.41	25.41	25.38	25.40	138658
2014-10-23	25.40	25.40	25.36	25.38	140500
2014-10-24	25.38	25.38	25.37	25.38	563864
2014-10-27	25.39	25.40	25.37	25.40	64868
2014-10-28	25.39	25.39	25.37	25.37	62688
2014-10-29	25.36	25.40	25.34	25.34	177906
2014-10-30	25.36	25.36	25.35	25.36	86468
2014-10-31	25.33	25.35	25.33	25.35	94670
2014-11-03	25.33	25.34	25.31	25.33	976372
2014-11-04	25.31	25.33	25.31	25.32	187324
2014-11-05	25.31	25.32	25.31	25.31	74808
2014-11-06	25.32	25.32	25.30	25.31	95948
2014-11-07	25.33	25.33	25.31	25.33	90164
2014-11-10	25.35	25.35	25.31	25.31	705656
2014-11-11	25.32	25.33	25.31	25.31	97564
2014-11-12	25.31	25.33	25.31	25.31	198164
2014-11-13	25.33	25.33	25.31	25.32	11582
2014-11-14	25.32	25.33	25.31	25.32	482396
2014-11-17	25.33	25.34	25.32	25.34	374320
2014-11-18	25.34	25.34	25.33	25.34	110020
2014-11-19	25.31	25.38	25.31	25.32	495820
2014-11-20	25.32	25.34	25.32	25.34	107662
2014-11-21	25.34	25.35	25.33	25.34	140750
2014-11-24	25.33	25.35	25.33	25.34	442954
2014-11-25	25.34	25.35	25.34	25.35	223208
2014-11-26	25.35	25.36	25.34	25.36	352054
2014-11-28	25.36	25.37	25.35	25.36	176792
2014-12-01	25.36	25.37	25.34	25.35	605972
2014-12-02	25.32	25.34	25.32	25.33	228338
2014-12-03	25.33	25.33	25.31	25.33	121492
2014-12-04	25.34	25.34	25.32	25.33	145266
2014-12-05	25.31	25.31	25.28	25.28	90698
2014-12-08	25.28	25.29	25.28	25.29	708958
2014-12-09	25.32	25.32	25.29	25.29	267134
2014-12-10	25.31	25.31	25.29	25.31	143696
2014-12-11	25.32	25.32	25.29	25.29	113934
2014-12-12	25.31	25.33	25.31	25.32	157908
2014-12-15	25.30	25.32	25.30	25.31	230578
2014-12-16	25.32	25.33	25.31	25.32	143502
2014-12-17	25.32	25.36	25.29	25.29	1121228
2014-12-18	25.30	25.30	25.27	25.28	195860
2014-12-19	25.26	25.29	25.26	25.27	229938
2014-12-22	25.29	25.29	25.27	25.27	287348
2014-12-23	25.25	25.26	25.25	25.26	383826
2014-12-24	25.27	25.27	25.25	25.25	105402
2014-12-26	25.25	25.28	25.25	25.25	126474
2014-12-29	25.27	25.27	25.25	25.25	205226
2014-12-30	25.29	25.29	25.27	25.28	734908
2014-12-31	25.29	25.30	25.27	25.29	815036
2015-01-02	25.29	25.31	25.27	25.28	510990
2015-01-05	25.30	25.30	25.28	25.28	214400
2015-01-06	25.30	25.32	25.29	25.30	582238
2015-01-07	25.30	25.31	25.29	25.30	152530
2015-01-08	25.32	25.32	25.30	25.30	165512
2015-01-09	25.31	25.34	25.31	25.33	289676
2015-01-12	25.35	25.35	25.34	25.34	304902
2015-01-13	25.33	25.36	25.33	25.35	455314
2015-01-14	25.36	25.38	25.36	25.38	132724
2015-01-15	25.36	25.40	25.36	25.40	224860
2015-01-16	25.36	25.39	25.36	25.38	182748
2015-01-20	25.38	25.40	25.36	25.37	1057774
2015-01-21	25.37	25.38	25.36	25.37	600116
2015-01-22	25.38	25.38	25.35	25.36	351876
2015-01-23	25.36	25.38	25.36	25.38	219246
2015-01-26	25.38	25.38	25.36	25.36	117440
2015-01-27	25.38	25.39	25.37	25.38	274926
2015-01-28	25.37	25.40	25.37	25.39	280994
2015-01-29	25.38	25.39	25.37	25.38	200312
2015-01-30	25.40	25.41	25.39	25.40	251930
2015-02-02	25.39	25.40	25.38	25.39	446544
2015-02-03	25.39	25.39	25.37	25.37	182492
2015-02-04	25.36	25.38	25.35	25.38	130318
2015-02-05	25.37	25.37	25.36	25.37	144956
2015-02-06	25.32	25.33	25.30	25.30	135714
2015-02-09	25.31	25.31	25.30	25.30	341818
2015-02-10	25.30	25.30	25.29	25.30	252088
2015-02-11	25.30	25.31	25.30	25.30	69788
2015-02-12	25.30	25.32	25.30	25.32	149886
2015-02-13	25.31	25.32	25.31	25.31	175354
2015-02-17	25.30	25.31	25.29	25.29	519534
2015-02-18	25.30	25.33	25.29	25.32	124884
2015-02-19	25.33	25.33	25.31	25.32	63998
2015-02-20	25.33	25.33	25.30	25.30	214590
2015-02-23	25.32	25.32	25.31	25.32	121906
2015-02-24	25.32	25.35	25.31	25.35	218798
2015-02-25	25.34	25.34	25.33	25.34	93160
2015-02-26	25.34	25.34	25.32	25.32	568306
2015-02-27	25.33	25.33	25.32	25.33	145804
2015-03-02	25.31	25.31	25.30	25.30	278924
2015-03-03	25.30	25.30	25.29	25.29	148056
2015-03-04	25.30	25.30	25.29	25.30	109884
2015-03-05	25.30	25.31	25.30	25.31	167470
2015-03-06	25.28	25.28	25.27	25.27	227650
2015-03-09	25.30	25.30	25.28	25.28	149218
2015-03-10	25.29	25.30	25.29	25.30	135846
2015-03-11	25.29	25.30	25.29	25.30	85874
2015-03-12	25.31	25.31	25.30	25.31	88354
2015-03-13	25.31	25.32	25.30	25.30	90476
2015-03-16	25.31	25.32	25.31	25.31	198244
2015-03-17	25.31	25.32	25.30	25.31	148674
2015-03-18	25.31	25.36	25.30	25.36	126938
2015-03-19	25.35	25.35	25.32	25.33	76278
2015-03-20	25.34	25.35	25.34	25.34	123982
2015-03-23	25.35	25.36	25.34	25.36	98324
2015-03-24	25.36	25.36	25.35	25.36	240164
2015-03-25	25.36	25.36	25.35	25.36	155664
2015-03-26	25.35	25.35	25.34	25.34	180076
2015-03-27	25.35	25.36	25.35	25.35	111214
2015-03-30	25.37	25.37	25.36	25.36	162628
2015-03-31	25.37	25.38	25.36	25.38	262398
2015-04-01	25.36	25.38	25.36	25.37	420142
2015-04-02	25.38	25.38	25.36	25.37	99980
2015-04-06	25.39	25.40	25.39	25.39	188074
2015-04-07	25.39	25.39	25.38	25.39	142742
2015-04-08	25.38	25.38	25.37	25.38	268142
2015-04-09	25.38	25.38	25.37	25.37	216812
2015-04-10	25.38	25.38	25.36	25.36	129160
2015-04-13	25.37	25.38	25.37	25.37	328844
2015-04-14	25.39	25.39	25.38	25.38	226612
2015-04-15	25.39	25.40	25.39	25.39	187786
2015-04-16	25.39	25.41	25.39	25.41	361440
2015-04-17	25.40	25.40	25.38	25.40	94686
2015-04-20	25.39	25.39	25.37	25.38	338552
2015-04-21	25.38	25.39	25.38	25.39	81096
2015-04-22	25.39	25.39	25.36	25.37	385690
2015-04-23	25.38	25.39	25.37	25.39	88900
2015-04-24	25.39	25.40	25.37	25.39	199126
2015-04-27	25.39	25.39	25.37	25.39	357872
2015-04-28	25.40	25.40	25.38	25.38	148388
2015-04-29	25.38	25.39	25.37	25.38	116464
2015-04-30	25.35	25.38	25.35	25.38	197206
2015-05-01	25.36	25.36	25.34	25.35	684462
2015-05-04	25.37	25.37	25.34	25.35	452018
2015-05-05	25.35	25.35	25.34	25.34	163596
2015-05-06	25.33	25.34	25.33	25.33	159966
2015-05-07	25.34	25.34	25.32	25.33	102114
2015-05-08	25.36	25.37	25.35	25.36	111898
2015-05-11	25.36	25.36	25.34	25.34	167618
2015-05-12	25.35	25.35	25.34	25.34	166612
2015-05-13	25.35	25.38	25.35	25.36	97754
2015-05-14	25.35	25.38	25.35	25.38	208924
2015-05-15	25.37	25.39	25.37	25.38	187500
2015-05-18	25.37	25.38	25.36	25.36	410832
2015-05-19	25.36	25.36	25.34	25.34	130524
2015-05-20	25.34	25.37	25.34	25.36	152846
2015-05-21	25.37	25.38	25.36	25.37	168438
2015-05-22	25.36	25.36	25.34	25.35	118052
2015-05-26	25.35	25.37	25.34	25.36	163752
2015-05-27	25.36	25.36	25.35	25.35	181526
2015-05-28	25.38	25.38	25.36	25.36	114774
2015-05-29	25.36	25.38	25.36	25.38	131230
2015-06-01	25.40	25.40	25.34	25.34	1251648
2015-06-02	25.36	25.36	25.33	25.33	189620
2015-06-03	25.34	25.34	25.32	25.32	126718
2015-06-04	25.32	25.34	25.32	25.33	239518
2015-06-05	25.32	25.35	25.29	25.31	479604
2015-06-08	25.34	25.35	25.31	25.32	433168
2015-06-09	25.31	25.33	25.31	25.31	168786
2015-06-10	25.32	25.34	25.30	25.30	247824
2015-06-11	25.30	25.32	25.30	25.31	431042
2015-06-12	25.32	25.32	25.30	25.31	201044
2015-06-15	25.35	25.35	25.32	25.32	188556
2015-06-16	25.32	25.34	25.32	25.33	1045706
2015-06-17	25.34	25.35	25.30	25.35	209760
2015-06-18	25.36	25.36	25.34	25.35	253566
2015-06-19	25.35	25.37	25.35	25.37	355208
2015-06-22	25.38	25.38	25.34	25.34	236458
2015-06-23	25.35	25.35	25.33	25.34	196196
2015-06-24	25.35	25.35	25.33	25.35	151340
2015-06-25	25.35	25.36	25.33	25.34	362968
2015-06-26	25.33	25.35	25.33	25.33	1383950
2015-06-29	25.38	25.38	25.35	25.36	654624
2015-06-30	25.35	25.38	25.35	25.36	339982
2015-07-01	25.33	25.36	25.33	25.33	1351378
2015-07-02	25.38	25.38	25.35	25.35	411516
2015-07-06	25.40	25.40	25.37	25.39	626850
2015-07-07	25.41	25.41	25.38	25.40	581124
2015-07-08	25.40	25.40	25.38	25.40	276844
2015-07-09	25.40	25.40	25.38	25.39	616560
2015-07-10	25.39	25.39	25.35	25.38	564196
2015-07-13	25.38	25.40	25.34	25.36	231234
2015-07-14	25.35	25.38	25.35	25.37	199650
2015-07-15	25.35	25.37	25.34	25.36	255462
2015-07-16	25.37	25.37	25.34	25.36	376178
2015-07-17	25.33	25.35	25.33	25.35	215402
2015-07-20	25.36	25.36	25.33	25.33	647412
2015-07-21	25.35	25.35	25.33	25.34	143730
2015-07-22	25.36	25.36	25.33	25.33	234784
2015-07-23	25.33	25.35	25.32	25.34	542422
2015-07-24	25.35	25.37	25.33	25.35	422990
2015-07-27	25.37	25.37	25.35	25.37	170894
2015-07-28	25.37	25.37	25.35	25.36	1386506
2015-07-29	25.34	25.37	25.34	25.35	174128
2015-07-30	25.35	25.35	25.33	25.34	344224
2015-07-31	25.36	25.37	25.35	25.37	1121694
2015-08-03	25.36	25.36	25.34	25.36	1586748
2015-08-04	25.34	25.36	25.32	25.32	241288
2015-08-05	25.33	25.33	25.31	25.33	183822
2015-08-06	25.34	25.34	25.31	25.33	338978
2015-08-07	25.33	25.33	25.31	25.32	228294
2015-08-10	25.34	25.34	25.32	25.32	414762
2015-08-11	25.36	25.36	25.34	25.35	423258
2015-08-12	25.38	25.38	25.35	25.35	258994
2015-08-13	25.35	25.35	25.33	25.33	248872
2015-08-14	25.31	25.33	25.31	25.32	96252
2015-08-17	25.35	25.35	25.32	25.33	382202
2015-08-18	25.34	25.34	25.32	25.33	380626
2015-08-19	25.33	25.36	25.32	25.35	239890
2015-08-20	25.36	25.36	25.34	25.35	138410
2015-08-21	25.36	25.38	25.35	25.37	319350
2015-08-24	25.40	25.87	25.31	25.38	2408962
2015-08-25	25.37	25.38	25.35	25.37	647014
2015-08-26	25.37	25.38	25.35	25.36	1090568
2015-08-27	25.36	25.40	25.35	25.36	724712
2015-08-28	25.37	25.38	25.34	25.34	344324
2015-08-31	25.33	25.35	25.33	25.34	1101238
2015-09-01	25.35	25.41	25.32	25.34	3149382
2015-09-02	25.34	25.35	25.32	25.34	363708
2015-09-03	25.35	25.36	25.34	25.35	424254
2015-09-04	25.35	25.36	25.33	25.35	514034
2015-09-08	25.35	25.35	25.33	25.33	522970
2015-09-09	25.31	25.34	25.31	25.33	546042
2015-09-10	25.34	25.34	25.33	25.34	654930
2015-09-11	25.35	25.35	25.33	25.34	150550
2015-09-14	25.36	25.36	25.34	25.34	1013722
2015-09-15	25.33	25.34	25.30	25.31	2162392
2015-09-16	25.31	25.32	25.30	25.30	384704
2015-09-17	25.30	25.36	25.30	25.36	321928
2015-09-18	25.37	25.37	25.35	25.36	269426
2015-09-21	25.35	25.36	25.34	25.35	860228
2015-09-22	25.36	25.37	25.35	25.36	330312
2015-09-23	25.37	25.37	25.36	25.36	383790
2015-09-24	25.39	25.39	25.37	25.37	621982
2015-09-25	25.35	25.37	25.35	25.36	274754
2015-09-28	25.38	25.38	25.37	25.38	1293930
2015-09-29	25.38	25.40	25.38	25.39	416080
2015-09-30	25.40	25.40	25.39	25.40	574332
2015-10-01	25.40	25.40	25.38	25.38	2114614
2015-10-02	25.41	25.43	25.40	25.42	329828
2015-10-05	25.40	25.42	25.39	25.40	528316
2015-10-06	25.41	25.41	25.39	25.41	247730
2015-10-07	25.41	25.41	25.38	25.39	202168
2015-10-08	25.39	25.40	25.38	25.39	343126
2015-10-09	25.38	25.39	25.38	25.38	421286
2015-10-12	25.40	25.40	25.38	25.40	373746
2015-10-13	25.38	25.41	25.38	25.40	217100
2015-10-14	25.40	25.43	25.40	25.43	301936
2015-10-15	25.42	25.42	25.40	25.41	274740
2015-10-16	25.40	25.41	25.39	25.41	383788
2015-10-19	25.41	25.42	25.40	25.41	757276
2015-10-20	25.39	25.40	25.38	25.39	517170
2015-10-21	25.41	25.41	25.39	25.40	309868
2015-10-22	25.42	25.42	25.40	25.41	176856
2015-10-23	25.41	25.41	25.39	25.39	631700
2015-10-26	25.38	25.40	25.38	25.39	482338
2015-10-27	25.39	25.41	25.39	25.40	555880
2015-10-28	25.39	25.41	25.36	25.36	387168
2015-10-29	25.35	25.36	25.35	25.35	324682
2015-10-30	25.37	25.37	25.35	25.35	1316852
2015-11-02	25.33	25.34	25.32	25.32	3915902
2015-11-03	25.31	25.33	25.31	25.32	580686
2015-11-04	25.32	25.32	25.29	25.30	256246
2015-11-05	25.29	25.30	25.28	25.30	390622
2015-11-06	25.27	25.27	25.26	25.27	464924
2015-11-09	25.27	25.28	25.26	25.27	465540
2015-11-10	25.29	25.29	25.26	25.28	277828
2015-11-11	25.30	25.31	25.26	25.28	330032
2015-11-12	25.27	25.29	25.27	25.28	450500
2015-11-13	25.30	25.30	25.28	25.29	347588
2015-11-16	25.31	25.31	25.29	25.29	466138
2015-11-17	25.29	25.30	25.28	25.29	376270
2015-11-18	25.29	25.29	25.28	25.28	397448
2015-11-19	25.29	25.29	25.28	25.28	146724
2015-11-20	25.28	25.29	25.27	25.27	312202
2015-11-23	25.26	25.27	25.26	25.27	720740
2015-11-24	25.28	25.28	25.27	25.28	210342
2015-11-25	25.27	25.28	25.27	25.27	289830
2015-11-27	25.28	25.28	25.27	25.28	28580
2015-11-30	25.26	25.28	25.26	25.27	102942
2015-12-01	25.25	25.29	25.25	25.29	696244
2015-12-02	25.25	25.26	25.25	25.25	598062
2015-12-03	25.25	25.26	25.23	25.24	203196
2015-12-04	25.25	25.27	25.25	25.25	213636
2015-12-07	25.27	25.27	25.25	25.25	922790
2015-12-08	25.25	25.27	25.25	25.25	621400
2015-12-09	25.25	25.27	25.25	25.26	295950
2015-12-10	25.26	25.27	25.24	25.25	272928
2015-12-11	25.26	25.29	25.26	25.28	303302
2015-12-14	25.27	25.27	25.25	25.25	667564
2015-12-15	25.25	25.26	25.23	25.24	216654
2015-12-16	25.23	25.24	25.22	25.23	226192
2015-12-17	25.23	25.24	25.22	25.23	283902
2015-12-18	25.25	25.27	25.22	25.25	308518
2015-12-21	25.27	25.27	25.25	25.26	725398
2015-12-22	25.25	25.26	25.24	25.25	519282
2015-12-23	25.24	25.24	25.23	25.24	328588
2015-12-24	25.23	25.24	25.23	25.23	66460
2015-12-28	25.23	25.24	25.22	25.23	304846
2015-12-29	25.22	25.23	25.19	25.20	926314
2015-12-30	25.20	25.22	25.19	25.21	765726
2015-12-31	25.21	25.24	25.21	25.22	202420
2016-01-04	25.23	25.25	25.22	25.25	2220534
2016-01-05	25.22	25.24	25.22	25.22	688904
2016-01-06	25.25	25.25	25.22	25.24	366330
2016-01-07	25.25	25.27	25.24	25.26	352112
2016-01-08	25.25	25.27	25.24	25.26	1047746
2016-01-11	25.25	25.28	25.25	25.27	221060
2016-01-12	25.27	25.29	25.26	25.27	163754
2016-01-13	25.28	25.30	25.26	25.29	451028
2016-01-14	25.29	25.30	25.27	25.29	460654
2016-01-15	25.33	25.36	25.31	25.32	1098104
2016-01-19	25.30	25.32	25.30	25.32	1755038
2016-01-20	25.34	25.35	25.32	25.34	267594
2016-01-21	25.33	25.35	25.32	25.34	555436
2016-01-22	25.33	25.33	25.31	25.31	304710
2016-01-25	25.33	25.33	25.31	25.32	187334
2016-01-26	25.33	25.34	25.32	25.33	1949676
2016-01-27	25.34	25.34	25.31	25.33	240394
2016-01-28	25.33	25.35	25.33	25.34	236898
2016-01-29	25.35	25.38	25.34	25.38	442566
2016-02-01	25.36	25.36	25.33	25.33	3603540
2016-02-02	25.37	25.37	25.35	25.37	265000
2016-02-03	25.38	25.40	25.37	25.39	390264
2016-02-04	25.40	25.40	25.37	25.40	345844
2016-02-05	25.38	25.39	25.36	25.37	483430
2016-02-08	25.40	25.42	25.40	25.40	795780
2016-02-09	25.41	25.42	25.40	25.40	318836
2016-02-10	25.37	25.40	25.37	25.40	176104
2016-02-11	25.42	25.44	25.41	25.42	629488
2016-02-12	25.42	25.44	25.39	25.39	334616
2016-02-16	25.39	25.41	25.38	25.39	461376
2016-02-17	25.38	25.39	25.37	25.38	744178
2016-02-18	25.36	25.40	25.36	25.40	248576
2016-02-19	25.40	25.40	25.38	25.39	243978
2016-02-22	25.37	25.39	25.37	25.39	249698
2016-02-23	25.38	25.40	25.38	25.40	157804
2016-02-24	25.42	25.43	25.39	25.39	1047758
2016-02-25	25.40	25.41	25.39	25.41	462500
2016-02-26	25.37	25.38	25.36	25.36	480666
2016-02-29	25.36	25.38	25.36	25.36	208286
2016-03-01	25.38	25.38	25.32	25.33	687412
2016-03-02	25.32	25.35	25.31	25.33	1003026
2016-03-03	25.33	25.33	25.33	25.33	126144
2016-03-04	25.32	25.33	25.30	25.32	541178
2016-03-07	25.30	25.31	25.30	25.31	653394
2016-03-08	25.31	25.33	25.31	25.33	546682
2016-03-09	25.33	25.33	25.30	25.31	403292
2016-03-10	25.31	25.31	25.29	25.30	697114
2016-03-11	25.30	25.30	25.30	25.29	318132
2016-03-14	25.29	25.30	25.28	25.29	132534
2016-03-15	25.29	25.29	25.29	25.28	440684
2016-03-16	25.28	25.33	25.27	25.33	260528
2016-03-17	25.32	25.34	25.32	25.33	237866
2016-03-18	25.33	25.35	25.33	25.35	274792
2016-03-21	25.34	25.35	25.33	25.34	454900
2016-03-22	25.33	25.35	25.32	25.33	240044
2016-03-23	25.34	25.35	25.33	25.34	268816
2016-03-24	25.34	25.34	25.34	25.33	411788
2016-03-28	25.35	25.35	25.33	25.34	244942
2016-03-29	25.35	25.37	25.34	25.38	457592
2016-03-30	25.39	25.39	25.37	25.39	299892
2016-03-31	25.40	25.40	25.39	25.40	833006
2016-04-01	25.38	25.38	25.35	25.36	2982812
2016-04-04	25.36	25.38	25.36	25.38	354300
2016-04-05	25.38	25.38	25.38	25.39	475652
2016-04-06	25.37	25.39	25.37	25.37	192308
2016-04-07	25.40	25.41	25.38	25.41	1651582
2016-04-08	25.39	25.41	25.39	25.40	177228
2016-04-11	25.39	25.40	25.39	25.40	681650
2016-04-12	25.39	25.40	25.38	25.38	291228
2016-04-13	25.37	25.39	25.37	25.39	334856
2016-04-14	25.37	25.38	25.37	25.38	175998
2016-04-15	25.39	25.40	25.38	25.39	286780
2016-04-18	25.39	25.40	25.38	25.39	370546
2016-04-19	25.38	25.40	25.38	25.38	334210
2016-04-20	25.38	25.39	25.36	25.37	161748
2016-04-21	25.36	25.37	25.36	25.37	283226
2016-04-22	25.37	25.37	25.35	25.36	147856
2016-04-25	25.37	25.37	25.35	25.35	995556
2016-04-26	25.36	25.36	25.34	25.34	1543900
2016-04-27	25.35	25.36	25.34	25.36	158648
2016-04-28	25.37	25.40	25.36	25.39	474316
2016-04-29	25.37	25.40	25.37	25.38	252188
2016-05-02	25.38	25.38	25.36	25.36	1072078
2016-05-03	25.39	25.40	25.37	25.39	246190
2016-05-04	25.40	25.40	25.38	25.40	183932
2016-05-05	25.38	25.41	25.38	25.40	180616
2016-05-06	25.39	25.41	25.39	25.39	333052
2016-05-09	25.41	25.41	25.40	25.41	356944
2016-05-10	25.41	25.41	25.39	25.40	225044
2016-05-11	25.39	25.41	25.39	25.40	216794
2016-05-12	25.39	25.41	25.38	25.39	545958
2016-05-13	25.39	25.40	25.38	25.39	365558
2016-05-16	25.39	25.39	25.37	25.37	302260
2016-05-17	25.36	25.38	25.35	25.36	186404
2016-05-18	25.36	25.36	25.32	25.32	653362
2016-05-19	25.32	25.34	25.32	25.34	136968
2016-05-20	25.33	25.34	25.33	25.34	255492
2016-05-23	25.33	25.34	25.32	25.34	315944
2016-05-24	25.33	25.33	25.32	25.32	216978
2016-05-25	25.31	25.36	25.31	25.33	601238
2016-05-26	25.35	25.35	25.33	25.35	156088
2016-05-27	25.35	25.35	25.32	25.33	242042
2016-05-31	25.30	25.35	25.30	25.33	204892
2016-06-01	25.32	25.34	25.31	25.31	469916
2016-06-02	25.33	25.34	25.32	25.33	175758
2016-06-03	25.37	25.38	25.35	25.37	213128
2016-06-06	25.38	25.38	25.36	25.37	514002
2016-06-07	25.38	25.39	25.37	25.37	229728
2016-06-08	25.38	25.38	25.37	25.37	580184
2016-06-09	25.38	25.39	25.38	25.38	300216
2016-06-10	25.38	25.40	25.38	25.40	175476
2016-06-13	25.40	25.42	25.39	25.41	175156
2016-06-14	25.41	25.42	25.40	25.41	613356
2016-06-15	25.41	25.47	25.40	25.43	287912
2016-06-16	25.43	25.44	25.42	25.43	184906
2016-06-17	25.44	25.44	25.42	25.42	131986
2016-06-20	25.42	25.42	25.40	25.40	208808
2016-06-21	25.42	25.43	25.39	25.40	654418
2016-06-22	25.41	25.41	25.40	25.41	197990
2016-06-23	25.41	25.41	25.39	25.39	213000
2016-06-24	25.45	25.46	25.44	25.45	220264
2016-06-27	25.50	25.50	25.48	25.48	831266
2016-06-28	25.46	25.48	25.45	25.47	313702
2016-06-29	25.46	25.47	25.45	25.46	206218
2016-06-30	25.48	25.49	25.45	25.46	217574
2016-07-01	25.50	25.50	25.45	25.46	587536
2016-07-05	25.46	25.49	25.46	25.48	714258
2016-07-06	25.47	25.48	25.46	25.48	1628086
2016-07-07	25.47	25.48	25.46	25.46	289406
2016-07-08	25.47	25.47	25.44	25.46	224260
2016-07-11	25.44	25.45	25.43	25.44	254598
2016-07-12	25.44	25.44	25.41	25.42	237504
2016-07-13	25.44	25.44	25.42	25.42	226726
2016-07-14	25.41	25.43	25.41	25.43	616842
2016-07-15	25.40	25.42	25.40	25.41	269456
2016-07-18	25.41	25.43	25.41	25.42	208406
2016-07-19	25.43	25.43	25.41	25.43	156156
2016-07-20	25.42	25.42	25.41	25.41	297052
2016-07-21	25.40	25.43	25.40	25.43	481602
2016-07-22	25.41	25.42	25.41	25.41	402446
2016-07-25	25.41	25.42	25.40	25.41	254784
2016-07-26	25.42	25.42	25.39	25.40	814054
2016-07-27	25.40	25.42	25.40	25.42	160358
2016-07-28	25.42	25.43	25.41	25.43	689286
2016-07-29	25.44	25.45	25.43	25.43	649554
2016-08-01	25.41	25.43	25.41	25.42	1616862
2016-08-02	25.41	25.43	25.41	25.42	465444
2016-08-03	25.43	25.43	25.42	25.42	508306
2016-08-04	25.43	25.44	25.43	25.44	277254
2016-08-05	25.42	25.42	25.40	25.40	326236
2016-08-08	25.39	25.41	25.39	25.39	518312
2016-08-09	25.42	25.42	25.39	25.41	615012
2016-08-10	25.41	25.43	25.40	25.43	672540
2016-08-11	25.42	25.42	25.38	25.39	841524
2016-08-12	25.42	25.42	25.41	25.41	275736
2016-08-15	25.42	25.42	25.40	25.40	236650
2016-08-16	25.42	25.42	25.39	25.39	218382
2016-08-17	25.39	25.42	25.39	25.40	189256
2016-08-18	25.42	25.42	25.40	25.41	237206
2016-08-19	25.41	25.42	25.39	25.39	203842
2016-08-22	25.40	25.41	25.39	25.40	300482
2016-08-23	25.41	25.42	25.39	25.40	337498
2016-08-24	25.40	25.41	25.39	25.40	309342
2016-08-25	25.40	25.41	25.39	25.40	188888
2016-08-26	25.39	25.40	25.36	25.36	638298
2016-08-29	25.36	25.38	25.36	25.38	344324
2016-08-30	25.37	25.40	25.37	25.38	628102
2016-08-31	25.38	25.40	25.38	25.38	321584
2016-09-01	25.37	25.39	25.35	25.37	185936
2016-09-02	25.38	25.38	25.36	25.37	105474
2016-09-06	25.38	25.40	25.37	25.39	1081880
2016-09-07	25.40	25.40	25.39	25.39	178360
2016-09-08	25.38	25.40	25.37	25.38	222366
2016-09-09	25.36	25.39	25.36	25.37	376902
2016-09-12	25.38	25.39	25.36	25.37	138284
2016-09-13	25.40	25.40	25.36	25.36	271856
2016-09-14	25.38	25.39	25.37	25.38	183798
2016-09-15	25.39	25.40	25.38	25.39	327320
2016-09-16	25.40	25.40	25.37	25.38	261718
2016-09-19	25.39	25.39	25.37	25.37	336182
2016-09-20	25.38	25.38	25.37	25.38	137270
2016-09-21	25.37	25.38	25.34	25.37	332344
2016-09-22	25.39	25.39	25.37	25.39	226654
2016-09-23	25.37	25.39	25.37	25.39	269928
2016-09-26	25.40	25.40	25.38	25.39	251622
2016-09-27	25.42	25.42	25.39	25.40	136450
2016-09-28	25.40	25.41	25.40	25.40	214480
2016-09-29	25.39	25.41	25.39	25.40	237002
2016-09-30	25.43	25.43	25.39	25.40	259206
2016-10-03	25.37	25.39	25.36	25.39	315532
2016-10-04	25.39	25.39	25.35	25.36	225086
2016-10-05	25.36	25.36	25.33	25.34	137676
2016-10-06	25.34	25.35	25.33	25.33	122082
2016-10-07	25.34	25.34	25.33	25.34	266262
2016-10-10	25.35	25.35	25.32	25.33	202932
2016-10-11	25.33	25.34	25.32	25.33	191810
2016-10-12	25.32	25.33	25.32	25.32	322316
2016-10-13	25.33	25.34	25.33	25.34	211606
2016-10-14	25.33	25.35	25.33	25.34	146248
2016-10-17	25.34	25.36	25.34	25.36	226096
2016-10-18	25.36	25.36	25.35	25.36	199068
2016-10-19	25.36	25.37	25.35	25.36	355986
2016-10-20	25.35	25.37	25.35	25.36	441566
2016-10-21	25.36	25.37	25.35	25.35	925722
2016-10-24	25.35	25.37	25.35	25.35	254042
2016-10-25	25.35	25.36	25.34	25.35	140600
2016-10-26	25.34	25.35	25.33	25.34	3071088
2016-10-27	25.34	25.37	25.33	25.34	206538
2016-10-28	25.34	25.36	25.33	25.35	242116
2016-10-31	25.35	25.36	25.35	25.33	228488
2016-11-01	25.34	25.36	25.32	25.36	499830
2016-11-02	25.36	25.37	25.35	25.35	917014
2016-11-03	25.35	25.36	25.35	25.36	994928
2016-11-04	25.35	25.37	25.35	25.37	371812
2016-11-07	25.38	25.38	25.36	25.36	317530
2016-11-08	25.36	25.36	25.33	25.35	353280
2016-11-09	25.34	25.35	25.30	25.32	734530
2016-11-10	25.32	25.33	25.30	25.30	428788
2016-11-11	25.32	25.32	25.28	25.28	609758
2016-11-14	25.26	25.28	25.26	25.27	393326
2016-11-15	25.25	25.27	25.25	25.26	463404
2016-11-16	25.25	25.27	25.25	25.26	744534
2016-11-17	25.25	25.26	25.24	25.24	582642
2016-11-18	25.25	25.26	25.23	25.24	582434
2016-11-21	25.25	25.25	25.23	25.24	367960
2016-11-22	25.23	25.25	25.23	25.24	317174
2016-11-23	25.22	25.23	25.20	25.23	427136
2016-11-25	25.25	25.25	25.20	25.21	318790
2016-11-28	25.24	25.25	25.22	25.25	1084150
2016-11-29	25.24	25.25	25.23	25.25	309760
2016-11-30	25.27	25.27	25.22	25.22	324486
2016-12-01	25.22	25.22	25.19	25.21	1274938
2016-12-02	25.21	25.23	25.21	25.23	369006
2016-12-05	25.21	25.23	25.20	25.22	1992630
2016-12-06	25.22	25.23	25.22	25.22	250792
2016-12-07	25.24	25.24	25.22	25.24	351958
2016-12-08	25.23	25.24	25.22	25.24	295530
2016-12-09	25.22	25.24	25.21	25.23	1012534
2016-12-12	25.21	25.23	25.21	25.21	635030
2016-12-13	25.22	25.23	25.20	25.21	318112
2016-12-14	25.20	25.23	25.16	25.17	1455718
2016-12-15	25.16	25.17	25.15	25.16	575286
2016-12-16	25.15	25.17	25.15	25.17	926320
2016-12-19	25.20	25.20	25.17	25.19	864352
2016-12-20	25.18	25.19	25.16	25.19	1131706
2016-12-21	25.20	25.20	25.18	25.19	427808
2016-12-22	25.18	25.20	25.18	25.20	531204
2016-12-23	25.21	25.21	25.19	25.20	226712
2016-12-27	25.17	25.20	25.17	25.17	462414
2016-12-28	25.18	25.18	25.16	25.18	373558
2016-12-29	25.21	25.21	25.19	25.20	616862
2016-12-30	25.20	25.21	25.19	25.21	329922
2017-01-03	25.19	25.21	25.18	25.21	1790240
2017-01-04	25.19	25.21	25.18	25.21	1482910
2017-01-05	25.20	25.23	25.20	25.21	1599074
2017-01-06	25.21	25.21	25.19	25.20	284550
2017-01-09	25.22	25.22	25.21	25.22	374194
2017-01-10	25.20	25.22	25.20	25.22	395604
2017-01-11	25.21	25.23	25.20	25.21	839060
2017-01-12	25.23	25.23	25.21	25.22	263200
2017-01-13	25.21	25.22	25.20	25.21	252348
2017-01-17	25.24	25.24	25.23	25.24	278358
2017-01-18	25.23	25.24	25.20	25.21	334240
2017-01-19	25.21	25.21	25.19	25.21	724006
2017-01-20	25.22	25.23	25.21	25.22	370500
2017-01-23	25.22	25.25	25.22	25.24	285526
2017-01-24	25.23	25.24	25.22	25.23	432466
2017-01-25	25.22	25.22	25.21	25.22	312564
2017-01-26	25.22	25.23	25.21	25.23	1727198
2017-01-27	25.23	25.24	25.22	25.23	545608
2017-01-30	25.23	25.24	25.23	25.23	229208
2017-01-31	25.23	25.25	25.23	25.22	463224
2017-02-01	25.19	25.22	25.19	25.21	596710
2017-02-02	25.23	25.23	25.21	25.22	396404
2017-02-03	25.23	25.24	25.20	25.20	859698
2017-02-06	25.24	25.25	25.23	25.25	4150820
2017-02-07	25.25	25.25	25.23	25.24	420262
2017-02-08	25.25	25.26	25.24	25.25	225980
2017-02-09	25.25	25.25	25.23	25.25	306770
2017-02-10	25.23	25.24	25.22	25.23	1670192
2017-02-13	25.23	25.23	25.22	25.23	370270
2017-02-14	25.23	25.23	25.20	25.21	370460
2017-02-15	25.20	25.21	25.20	25.20	331892
2017-02-16	25.20	25.23	25.20	25.23	327202
2017-02-17	25.24	25.24	25.23	25.23	264214
2017-02-21	25.23	25.24	25.23	25.24	448054
2017-02-22	25.24	25.24	25.22	25.24	217168
2017-02-23	25.25	25.26	25.25	25.26	431804
2017-02-24	25.27	25.28	25.26	25.27	361770
2017-02-27	25.26	25.27	25.24	25.25	979170
2017-02-28	25.26	25.26	25.24	25.22	366404
2017-03-01	25.22	25.22	25.18	25.19	823966
2017-03-02	25.18	25.18	25.16	25.18	945664
2017-03-03	25.17	25.19	25.16	25.19	2324712
2017-03-06	25.19	25.19	25.18	25.19	385280
2017-03-07	25.17	25.19	25.17	25.17	329810
2017-03-08	25.17	25.17	25.15	25.15	791682
2017-03-09	25.15	25.16	25.15	25.15	253288
2017-03-10	25.16	25.16	25.15	25.16	303246
2017-03-13	25.15	25.16	25.15	25.16	514622
2017-03-14	25.16	25.16	25.14	25.16	1793242
2017-03-15	25.15	25.22	25.14	25.20	671672
2017-03-16	25.19	25.19	25.17	25.19	532930
2017-03-17	25.18	25.19	25.18	25.19	578646
2017-03-20	25.20	25.20	25.19	25.20	677886
2017-03-21	25.20	25.22	25.19	25.22	532440
2017-03-22	25.23	25.25	25.22	25.24	678970
2017-03-23	25.23	25.23	25.21	25.23	173128
2017-03-24	25.23	25.23	25.21	25.22	337796
2017-03-27	25.24	25.25	25.22	25.23	346644
2017-03-28	25.22	25.24	25.21	25.22	237826
2017-03-29	25.23	25.24	25.22	25.24	783362
2017-03-30	25.23	25.23	25.22	25.23	319222
2017-03-31	25.25	25.25	25.23	25.23	437876
2017-04-03	25.22	25.23	25.21	25.22	449416
2017-04-04	25.22	25.23	25.21	25.23	345134
2017-04-05	25.23	25.23	25.21	25.21	1489680
2017-04-06	25.22	25.23	25.22	25.23	1446922
2017-04-07	25.23	25.23	25.20	25.20	544686
2017-04-10	25.20	25.22	25.20	25.22	920070
2017-04-11	25.21	25.24	25.21	25.23	310218
2017-04-12	25.23	25.25	25.23	25.25	277080
2017-04-13	25.24	25.27	25.24	25.27	331778
2017-04-17	25.27	25.27	25.25	25.27	661040
2017-04-18	25.26	25.28	25.26	25.28	271086
2017-04-19	25.27	25.28	25.26	25.28	207670
2017-04-20	25.28	25.28	25.26	25.26	343828
2017-04-21	25.27	25.28	25.26	25.28	355400
2017-04-24	25.27	25.27	25.24	25.27	744908
2017-04-25	25.25	25.25	25.23	25.25	588776
2017-04-26	25.25	25.25	25.23	25.25	342730
2017-04-27	25.25	25.27	25.24	25.27	453236
2017-04-28	25.24	25.26	25.24	25.24	257364
2017-05-01	25.22	25.24	25.22	25.24	928506
2017-05-02	25.23	25.23	25.22	25.22	307352
2017-05-03	25.23	25.23	25.21	25.22	721820
2017-05-04	25.21	25.21	25.20	25.21	271014
2017-05-05	25.22	25.23	25.20	25.23	305128
2017-05-08	25.23	25.23	25.19	25.21	875676
2017-05-09	25.20	25.20	25.19	25.20	878662
2017-05-10	25.19	25.21	25.19	25.20	261722
2017-05-11	25.20	25.21	25.18	25.20	290956
2017-05-12	25.21	25.23	25.21	25.23	383270
2017-05-15	25.23	25.23	25.22	25.23	611556
2017-05-16	25.23	25.24	25.22	25.24	324886
2017-05-17	25.24	25.26	25.24	25.25	309588
2017-05-18	25.25	25.26	25.24	25.24	258904
2017-05-19	25.24	25.25	25.23	25.24	538378
2017-05-22	25.24	25.25	25.23	25.25	312502
2017-05-23	25.24	25.25	25.23	25.24	331680
2017-05-24	25.23	25.25	25.22	25.25	317128
2017-05-25	25.24	25.26	25.24	25.25	941924
2017-05-26	25.25	25.25	25.24	25.25	337954
2017-05-30	25.25	25.26	25.24	25.26	351798
2017-05-31	25.25	25.26	25.25	25.23	411446
2017-06-01	25.21	25.23	25.21	25.23	437428
2017-06-02	25.23	25.24	25.23	25.24	258714
2017-06-05	25.23	25.23	25.22	25.23	603976
2017-06-06	25.23	25.24	25.23	25.23	329062
2017-06-07	25.23	25.25	25.22	25.25	383432
2017-06-08	25.23	25.24	25.21	25.23	282320
2017-06-09	25.22	25.22	25.21	25.22	384696
2017-06-12	25.22	25.22	25.21	25.22	206252
2017-06-13	25.21	25.21	25.20	25.21	292064
2017-06-14	25.24	25.24	25.21	25.23	436364
2017-06-15	25.22	25.22	25.20	25.21	367090
2017-06-16	25.22	25.24	25.21	25.24	226164
2017-06-19	25.23	25.24	25.20	25.21	215074
2017-06-20	25.20	25.22	25.20	25.22	301882
2017-06-21	25.21	25.22	25.21	25.22	246150
2017-06-22	25.22	25.24	25.21	25.24	239140
2017-06-23	25.23	25.23	25.21	25.22	290966
2017-06-26	25.22	25.24	25.21	25.24	330952
2017-06-27	25.23	25.23	25.21	25.22	352990
2017-06-28	25.23	25.23	25.22	25.23	590422
2017-06-29	25.24	25.24	25.21	25.23	749696
2017-06-30	25.21	25.23	25.21	25.21	424800
2017-07-03	25.18	25.19	25.17	25.18	167742
2017-07-05	25.17	25.19	25.17	25.19	551174
2017-07-06	25.19	25.19	25.17	25.19	1513782
2017-07-07	25.18	25.20	25.17	25.20	365824
2017-07-10	25.18	25.20	25.18	25.20	299102
2017-07-11	25.19	25.21	25.19	25.21	301004
2017-07-12	25.21	25.22	25.21	25.21	238988
2017-07-13	25.21	25.21	25.20	25.20	126242
2017-07-14	25.22	25.23	25.21	25.22	318030
2017-07-17	25.22	25.23	25.21	25.22	288976
2017-07-18	25.22	25.23	25.22	25.23	336210
2017-07-19	25.22	25.23	25.22	25.23	276110
2017-07-20	25.22	25.23	25.22	25.23	352922
2017-07-21	25.23	25.25	25.23	25.25	1408106
2017-07-24	25.23	25.24	25.22	25.23	313746
2017-07-25	25.23	25.23	25.21	25.21	353854
2017-07-26	25.21	25.24	25.21	25.23	1322790
2017-07-27	25.23	25.24	25.22	25.23	397560
2017-07-28	25.25	25.25	25.23	25.24	349878
2017-07-31	25.24	25.25	25.24	25.22	241790
2017-08-01	25.21	25.24	25.21	25.24	445262
2017-08-02	25.23	25.23	25.21	25.22	623756
2017-08-03	25.24	25.24	25.21	25.22	3078404
2017-08-04	25.23	25.23	25.21	25.22	396424
2017-08-07	25.22	25.23	25.22	25.23	271644
2017-08-08	25.23	25.23	25.21	25.23	367586
2017-08-09	25.23	25.24	25.23	25.23	361776
2017-08-10	25.24	25.24	25.23	25.24	320568
2017-08-11	25.24	25.26	25.24	25.26	475066
2017-08-14	25.26	25.26	25.24	25.25	262558
2017-08-15	25.25	25.25	25.23	25.25	385272
2017-08-16	25.24	25.25	25.23	25.25	779882
2017-08-17	25.24	25.26	25.24	25.26	320876
2017-08-18	25.26	25.26	25.25	25.26	280456
2017-08-21	25.27	25.28	25.25	25.26	271248
2017-08-22	25.26	25.26	25.25	25.25	260048
2017-08-23	25.26	25.27	25.25	25.26	526890
2017-08-24	25.26	25.26	25.25	25.26	677552
2017-08-25	25.24	25.26	25.24	25.26	549028
2017-08-28	25.27	25.27	25.25	25.26	341526
2017-08-29	25.27	25.28	25.27	25.28	493254
2017-08-30	25.26	25.28	25.25	25.28	303828
2017-08-31	25.26	25.27	25.26	25.25	465884
2017-09-01	25.24	25.25	25.23	25.24	368032
2017-09-05	25.27	25.27	25.25	25.27	731782
2017-09-06	25.27	25.27	25.25	25.27	5598252
2017-09-07	25.27	25.28	25.26	25.28	369302
2017-09-08	25.29	25.29	25.27	25.28	405518
2017-09-11	25.27	25.27	25.25	25.26	331742
2017-09-12	25.24	25.25	25.24	25.24	506036
2017-09-13	25.25	25.25	25.24	25.24	326300
2017-09-14	25.23	25.24	25.23	25.24	249432
2017-09-15	25.24	25.24	25.22	25.23	190658
2017-09-18	25.23	25.23	25.21	25.23	1131404
2017-09-19	25.23	25.23	25.21	25.23	459044
2017-09-20	25.23	25.23	25.19	25.21	371714
2017-09-21	25.21	25.21	25.19	25.19	366774
2017-09-22	25.20	25.22	25.20	25.22	353332
2017-09-25	25.21	25.22	25.21	25.22	544106
2017-09-26	25.23	25.23	25.20	25.20	557078
2017-09-27	25.21	25.23	25.20	25.21	961118
2017-09-28	25.21	25.21	25.20	25.21	522830
2017-09-29	25.21	25.21	25.19	25.20	1117950
2017-10-02	25.19	25.19	25.17	25.18	497426
2017-10-03	25.18	25.18	25.17	25.18	321700
2017-10-04	25.17	25.19	25.17	25.19	1237988
2017-10-05	25.18	25.18	25.16	25.18	524106
2017-10-06	25.17	25.17	25.15	25.16	1459054
2017-10-09	25.17	25.17	25.16	25.16	4414046
2017-10-10	25.20	25.20	25.16	25.17	370176
2017-10-11	25.17	25.17	25.16	25.17	582136
2017-10-12	25.18	25.18	25.16	25.17	335544
2017-10-13	25.18	25.18	25.17	25.18	404836
2017-10-16	25.19	25.19	25.15	25.17	402160
2017-10-17	25.15	25.16	25.15	25.15	337850
2017-10-18	25.15	25.16	25.14	25.15	399816
2017-10-19	25.15	25.16	25.15	25.16	317298
2017-10-20	25.14	25.16	25.14	25.15	296202
2017-10-23	25.15	25.16	25.15	25.16	522630
2017-10-24	25.15	25.16	25.14	25.15	5168814
2017-10-25	25.16	25.16	25.14	25.15	751262
2017-10-26	25.16	25.16	25.14	25.14	347192
2017-10-27	25.16	25.16	25.14	25.15	312044
2017-10-30	25.16	25.18	25.16	25.17	327782
2017-10-31	25.17	25.18	25.14	25.12	603066
2017-11-01	25.13	25.14	25.12	25.12	396664
2017-11-02	25.13	25.13	25.12	25.13	751602
2017-11-03	25.14	25.14	25.11	25.12	6009832
2017-11-06	25.12	25.13	25.12	25.13	392728
2017-11-07	25.14	25.14	25.12	25.13	547268
2017-11-08	25.14	25.14	25.11	25.12	347960
2017-11-09	25.11	25.12	25.11	25.12	615894
2017-11-10	25.12	25.12	25.10	25.11	467804
2017-11-13	25.10	25.12	25.10	25.10	409056
2017-11-14	25.12	25.12	25.09	25.10	294182
2017-11-15	25.11	25.11	25.10	25.11	304228
2017-11-16	25.10	25.10	25.09	25.10	385458
2017-11-17	25.10	25.10	25.09	25.10	471700
2017-11-20	25.10	25.10	25.08	25.08	693484
2017-11-21	25.07	25.08	25.07	25.08	519548
2017-11-22	25.09	25.10	25.08	25.10	364084
2017-11-24	25.09	25.09	25.08	25.09	284038
2017-11-27	25.08	25.10	25.08	25.10	478132
2017-11-28	25.10	25.10	25.08	25.10	391988
2017-11-29	25.09	25.10	25.08	25.09	565014
2017-11-30	25.08	25.09	25.07	25.05	1320042
2017-12-01	25.05	25.07	25.04	25.07	895902
2017-12-04	25.04	25.05	25.04	25.04	6587088
2017-12-05	25.03	25.04	25.03	25.04	562050
2017-12-06	25.04	25.05	25.04	25.05	505088
2017-12-07	25.05	25.05	25.04	25.05	281372
2017-12-08	25.05	25.06	25.04	25.06	1302424
2017-12-11	25.05	25.05	25.03	25.05	763788
2017-12-12	25.05	25.05	25.03	25.05	997730
2017-12-13	25.04	25.06	25.04	25.06	683690
2017-12-14	25.04	25.06	25.04	25.06	293838
2017-12-15	25.04	25.05	25.03	25.05	652958
2017-12-18	25.05	25.05	25.03	25.05	666968
2017-12-19	25.05	25.05	25.03	25.04	400058
2017-12-20	25.02	25.04	25.02	25.03	573460
2017-12-21	25.04	25.04	25.02	25.03	540558
2017-12-22	25.03	25.03	25.02	25.02	614206
2017-12-26	25.03	25.03	25.02	25.00	460242
2017-12-27	25.01	25.02	25.00	25.01	663164
2017-12-28	25.02	25.03	25.00	25.02	771926
2017-12-29	25.01	25.02	25.01	25.02	710716
2018-01-02	25.01	25.02	25.01	25.02	940824
2018-01-03	25.00	25.01	24.99	25.00	899294
2018-01-04	25.00	25.00	24.98	25.00	475360
2018-01-05	24.99	25.00	24.98	25.00	613926
2018-01-08	25.01	25.01	24.98	25.00	644394
2018-01-09	25.02	25.02	24.99	24.99	656784
2018-01-10	24.99	25.00	24.98	25.00	581574
2018-01-11	25.00	25.00	24.98	24.99	861606
2018-01-12	24.98	24.98	24.97	24.98	1012110
2018-01-16	24.99	24.99	24.97	24.98	624996
2018-01-17	24.98	24.98	24.96	24.97	1116016
2018-01-18	24.95	24.97	24.95	24.97	1606772
2018-01-19	24.97	24.97	24.95	24.96	457308
2018-01-22	24.97	24.97	24.95	24.96	467188
2018-01-23	24.98	24.98	24.96	24.97	384282
2018-01-24	24.97	24.97	24.96	24.97	543892
2018-01-25	24.95	24.97	24.95	24.97	501928
2018-01-26	24.96	24.96	24.94	24.94	435610
2018-01-29	24.93	24.95	24.93	24.94	636210
2018-01-30	24.95	24.95	24.94	24.95	655344
2018-01-31	24.93	24.95	24.93	24.91	589434
2018-02-01	24.92	24.92	24.89	24.89	1359450
2018-02-02	24.88	24.91	24.88	24.90	1105686
2018-02-05	24.92	24.96	24.91	24.95	1367434
2018-02-06	24.95	24.95	24.92	24.92	1686776
2018-02-07	24.92	24.93	24.90	24.90	735270
2018-02-08	24.93	24.93	24.90	24.92	939946
2018-02-09	24.91	24.97	24.91	24.93	1705070
2018-02-12	24.94	24.94	24.92	24.93	393490
2018-02-13	24.94	24.94	24.92	24.92	638144
2018-02-14	24.91	24.91	24.89	24.89	754312
2018-02-15	24.88	24.90	24.88	24.89	1093812
2018-02-16	24.90	24.90	24.89	24.90	314900
2018-02-20	24.90	24.90	24.88	24.89	561078
2018-02-21	24.89	24.89	24.87	24.89	777174
2018-02-22	24.89	24.89	24.88	24.89	235832
2018-02-23	24.90	24.91	24.89	24.89	617850
2018-02-26	24.91	24.92	24.90	24.90	510148
2018-02-27	24.91	24.92	24.88	24.89	719676
2018-02-28	24.89	24.92	24.88	24.89	1107502
2018-03-01	24.87	24.90	24.87	24.89	811066
2018-03-02	24.87	24.89	24.87	24.89	417686
2018-03-05	24.90	24.91	24.88	24.89	2001540
2018-03-06	24.89	24.89	24.87	24.87	910962
2018-03-07	24.88	24.89	24.87	24.89	642228
2018-03-08	24.88	24.89	24.88	24.88	385674
2018-03-09	24.89	24.90	24.87	24.90	690398
2018-03-12	24.89	24.89	24.88	24.89	421696
2018-03-13	24.91	24.91	24.88	24.90	234498
2018-03-14	24.90	24.91	24.88	24.91	297086
2018-03-15	24.91	24.91	24.88	24.88	424040
2018-03-16	24.88	24.90	24.88	24.88	240986
2018-03-19	24.89	24.89	24.88	24.89	662190
2018-03-20	24.88	24.88	24.87	24.88	380946
2018-03-21	24.86	24.89	24.86	24.89	746812
2018-03-22	24.89	24.91	24.88	24.90	464320
2018-03-23	24.91	24.91	24.90	24.91	470796
2018-03-26	24.90	24.91	24.89	24.90	677470
2018-03-27	24.91	24.92	24.90	24.92	495230
2018-03-28	24.93	24.93	24.90	24.91	387490
2018-03-29	24.91	24.92	24.90	24.92	660520
2018-04-02	24.90	24.93	24.89	24.90	1506746
2018-04-03	24.88	24.89	24.87	24.89	513666
2018-04-04	24.89	24.89	24.87	24.87	2001446
2018-04-05	24.87	24.88	24.87	24.88	427194
2018-04-06	24.88	24.89	24.88	24.89	357798
2018-04-09	24.88	24.89	24.88	24.89	1028204
2018-04-10	24.89	24.89	24.87	24.88	403636
2018-04-11	24.89	24.89	24.87	24.89	609382
2018-04-12	24.87	24.88	24.86	24.86	292252
2018-04-13	24.86	24.87	24.85	24.87	654078
2018-04-16	24.86	24.87	24.85	24.87	592294
2018-04-17	24.86	24.86	24.85	24.86	1404126
2018-04-18	24.86	24.86	24.84	24.85	852376
2018-04-19	24.85	24.85	24.84	24.85	331308
2018-04-20	24.84	24.84	24.83	24.84	410152
2018-04-23	24.82	24.84	24.82	24.84	395134
2018-04-24	24.81	24.84	24.81	24.83	531226
2018-04-25	24.83	24.84	24.82	24.83	660510
2018-04-26	24.83	24.84	24.83	24.84	495648
2018-04-27	24.85	24.85	24.84	24.84	265624
2018-04-30	24.85	24.85	24.84	24.81	557156
2018-05-01	24.80	24.82	24.80	24.80	499326
2018-05-02	24.81	24.81	24.80	24.81	401782
2018-05-03	24.82	24.83	24.81	24.82	5923756
2018-05-04	24.82	24.82	24.81	24.82	355078
2018-05-07	24.82	24.83	24.81	24.81	8137176
2018-05-08	24.81	24.82	24.81	24.81	636746
2018-05-09	24.80	24.81	24.80	24.81	332644
2018-05-10	24.81	24.81	24.80	24.81	585804
2018-05-11	24.81	24.81	24.79	24.79	421876
2018-05-14	24.79	24.81	24.79	24.81	438926
2018-05-15	24.80	24.80	24.78	24.79	429462
2018-05-16	24.79	24.80	24.78	24.79	434328
2018-05-17	24.79	24.80	24.79	24.79	355302
2018-05-18	24.80	24.81	24.80	24.81	379748
2018-05-21	24.81	24.81	24.80	24.81	434958
2018-05-22	24.80	24.81	24.80	24.81	354126
2018-05-23	24.81	24.84	24.81	24.83	613994
2018-05-24	24.85	24.85	24.84	24.85	605194
2018-05-25	24.85	24.87	24.85	24.85	570610
2018-05-29	24.89	24.94	24.88	24.93	1157082
2018-05-30	24.91	24.92	24.89	24.91	450736
2018-05-31	24.90	24.91	24.89	24.86	1613600
2018-06-01	24.84	24.85	24.83	24.84	616900
2018-06-04	24.83	24.83	24.82	24.82	470808
2018-06-05	24.82	24.84	24.82	24.83	10381288
2018-06-06	24.82	24.83	24.82	24.82	596628
2018-06-07	24.82	24.85	24.82	24.83	580458
2018-06-08	24.83	24.84	24.83	24.83	402636
2018-06-11	24.82	24.83	24.82	24.83	421128
2018-06-12	24.82	24.83	24.82	24.83	866614
2018-06-13	24.82	24.83	24.79	24.80	697118
2018-06-14	24.81	24.82	24.81	24.81	466728
2018-06-15	24.82	24.83	24.82	24.82	369022
2018-06-18	24.82	24.83	24.82	24.83	366194
2018-06-19	24.83	24.85	24.83	24.84	328654
2018-06-20	24.85	24.85	24.83	24.83	620394
2018-06-21	24.84	24.85	24.84	24.84	1098460
2018-06-22	24.85	24.85	24.84	24.85	515920
2018-06-25	24.84	24.86	24.84	24.84	453096
2018-06-26	24.86	24.86	24.84	24.85	484544
2018-06-27	24.87	24.88	24.86	24.88	507190
2018-06-28	24.88	24.88	24.87	24.88	495118
2018-06-29	24.87	24.87	24.86	24.87	627334
2018-07-02	24.85	24.85	24.81	24.84	1806404
2018-07-03	24.83	24.84	24.81	24.84	1577250
2018-07-05	24.84	24.84	24.82	24.83	2494116
2018-07-06	24.84	24.84	24.83	24.84	478868
2018-07-09	24.83	24.83	24.82	24.83	398036
2018-07-10	24.83	24.83	24.82	24.83	650618
2018-07-11	24.83	24.83	24.82	24.83	299780
2018-07-12	24.81	24.83	24.81	24.82	357352
2018-07-13	24.83	24.84	24.82	24.83	1426172
2018-07-16	24.83	24.83	24.82	24.83	354014
2018-07-17	24.84	24.84	24.82	24.83	277816
2018-07-18	24.83	24.83	24.82	24.83	373484
2018-07-19	24.82	24.85	24.82	24.84	432456
2018-07-20	24.85	24.85	24.83	24.84	380716
2018-07-23	24.83	24.84	24.82	24.83	391154
2018-07-24	24.82	24.83	24.81	24.83	288998
2018-07-25	24.82	24.83	24.82	24.82	429986
2018-07-26	24.82	24.82	24.81	24.82	386014
2018-07-27	24.82	24.82	24.81	24.82	967246
2018-07-30	24.83	24.83	24.82	24.83	474740
2018-07-31	24.82	24.83	24.81	24.79	605288
2018-08-01	24.78	24.79	24.78	24.79	1206776
2018-08-02	24.80	24.80	24.79	24.80	672670
2018-08-03	24.80	24.81	24.79	24.81	1009888
2018-08-06	24.81	24.81	24.80	24.81	282448
2018-08-07	24.79	24.80	24.79	24.80	531964
2018-08-08	24.79	24.80	24.79	24.80	329944
2018-08-09	24.81	24.82	24.81	24.82	312558
2018-08-10	24.82	24.84	24.82	24.84	350128
2018-08-13	24.83	24.84	24.83	24.83	470000
2018-08-14	24.84	24.84	24.83	24.83	2018644
2018-08-15	24.84	24.85	24.84	24.85	2318510
2018-08-16	24.84	24.85	24.83	24.84	1275920
2018-08-17	24.85	24.85	24.84	24.85	810064
2018-08-20	24.86	24.86	24.85	24.86	593490
2018-08-21	24.86	24.86	24.85	24.86	471372
2018-08-22	24.87	24.87	24.86	24.87	391992
2018-08-23	24.87	24.87	24.86	24.86	1974864
2018-08-24	24.86	24.86	24.85	24.86	499172
2018-08-27	24.86	24.86	24.85	24.86	628102
2018-08-28	24.86	24.86	24.84	24.85	366600
2018-08-29	24.85	24.85	24.84	24.84	544372
2018-08-30	24.85	24.86	24.85	24.86	451706
2018-08-31	24.86	24.87	24.86	24.82	625726
2018-09-04	24.83	24.83	24.81	24.81	1007560
2018-09-05	24.81	24.82	24.81	24.82	845732
2018-09-06	24.83	24.83	24.82	24.82	2345182
2018-09-07	24.81	24.81	24.80	24.80	507980
2018-09-10	24.81	24.81	24.80	24.80	570064
2018-09-11	24.78	24.80	24.78	24.79	642358
2018-09-12	24.80	24.80	24.79	24.79	287978
2018-09-13	24.80	24.80	24.78	24.79	341398
2018-09-14	24.78	24.78	24.78	24.78	886514
2018-09-17	24.78	24.78	24.78	24.78	609544
2018-09-18	24.77	24.78	24.77	24.77	787474
2018-09-19	24.77	24.77	24.76	24.77	405168
2018-09-20	24.77	24.77	24.76	24.77	473036
2018-09-21	24.76	24.78	24.76	24.78	662934
2018-09-24	24.76	24.78	24.76	24.78	632590
2018-09-25	24.78	24.78	24.77	24.78	473324
2018-09-26	24.78	24.79	24.77	24.79	797836
2018-09-27	24.78	24.79	24.78	24.79	456542
2018-09-28	24.79	24.80	24.79	24.75	588006
2018-10-01	24.76	24.77	24.75	24.76	860960
2018-10-02	24.76	24.77	24.75	24.77	1065352
2018-10-03	24.76	24.76	24.73	24.74	2030368
2018-10-04	24.73	24.73	24.72	24.73	694966
2018-10-05	24.73	24.73	24.72	24.73	475050
2018-10-08	24.73	24.74	24.73	24.74	841278
2018-10-09	24.73	24.74	24.73	24.73	740608
2018-10-10	24.73	24.75	24.73	24.75	1246138
2018-10-11	24.75	24.76	24.75	24.76	1774176
2018-10-12	24.76	24.77	24.75	24.76	2924218
2018-10-15	24.77	24.77	24.76	24.76	1009942
2018-10-16	24.75	24.76	24.75	24.76	708922
2018-10-17	24.77	24.77	24.74	24.75	1196226
2018-10-18	24.75	24.77	24.74	24.76	527320
2018-10-19	24.77	24.77	24.75	24.75	806042
2018-10-22	24.76	24.76	24.75	24.75	558812
2018-10-23	24.77	24.78	24.76	24.76	1025800
2018-10-24	24.79	24.80	24.77	24.79	657006
2018-10-25	24.78	24.80	24.78	24.79	1645340
2018-10-26	24.80	24.82	24.80	24.80	2196228
2018-10-29	24.81	24.82	24.79	24.82	1871898
2018-10-30	24.80	24.81	24.80	24.80	931470
2018-10-31	24.79	24.79	24.78	24.74	1403166
2018-11-01	24.76	24.77	24.75	24.77	3967562
2018-11-02	24.75	24.75	24.73	24.74	5864816
2018-11-05	24.74	24.75	24.74	24.74	4278834
2018-11-06	24.74	24.74	24.73	24.73	1455226
2018-11-07	24.73	24.73	24.72	24.72	773320
2018-11-08	24.73	24.73	24.71	24.71	916640
2018-11-09	24.73	24.74	24.72	24.74	598422
2018-11-12	24.74	24.76	24.74	24.75	533334
2018-11-13	24.76	24.76	24.75	24.76	1231606
2018-11-14	24.76	24.79	24.75	24.78	611972
2018-11-15	24.79	24.79	24.78	24.78	502998
2018-11-16	24.80	24.81	24.80	24.81	2772054
2018-11-19	24.81	24.83	24.80	24.82	983386
2018-11-20	24.82	24.83	24.81	24.82	2250600
2018-11-21	24.82	24.82	24.81	24.82	13479822
2018-11-23	24.83	24.83	24.82	24.82	258552
2018-11-26	24.81	24.81	24.81	24.81	1744256
2018-11-27	24.81	24.82	24.81	24.82	1176394
2018-11-28	24.82	24.83	24.81	24.83	1608988
2018-11-29	24.84	24.84	24.83	24.83	1597894
2018-11-30	24.83	24.84	24.83	24.79	1113728
2018-12-03	24.79	24.80	24.78	24.78	2656680
2018-12-04	24.78	24.80	24.78	24.80	2297212
2018-12-06	24.83	24.85	24.82	24.83	2323444
2018-12-07	24.82	24.85	24.82	24.85	1145116
2018-12-10	24.85	24.86	24.84	24.84	2318022
2018-12-11	24.84	24.85	24.82	24.83	2425428
2018-12-12	24.82	24.83	24.82	24.83	1537322
2018-12-13	24.83	24.84	24.83	24.84	1031902
2018-12-14	24.85	24.86	24.84	24.86	3176580
2018-12-17	24.86	24.88	24.86	24.88	2713170
2018-12-18	24.89	24.90	24.88	24.85	2570296
2018-12-19	24.86	24.87	24.84	24.86	2562990
2018-12-20	24.87	24.87	24.85	24.86	4785910
2018-12-21	24.86	24.87	24.85	24.87	1979340
2018-12-24	24.88	24.90	24.88	24.89	1353964
2018-12-26	24.90	24.91	24.88	24.88	2410354
2018-12-27	24.90	24.92	24.90	24.91	4753808
2018-12-28	24.91	24.93	24.91	24.93	2131658
2018-12-31	24.93	24.96	24.92	24.96	3023938
2019-01-02	24.95	24.95	24.94	24.95	6267960
2019-01-03	24.95	25.01	24.95	25.01	3582884
2019-01-04	24.96	24.96	24.94	24.94	2339430
2019-01-07	24.96	24.96	24.93	24.94	1313116
2019-01-08	24.92	24.93	24.91	24.91	3351796
2019-01-09	24.92	24.93	24.91	24.93	1634146
2019-01-10	24.94	24.95	24.93	24.93	1580040
2019-01-11	24.94	24.95	24.94	24.94	2848582
2019-01-14	24.95	24.96	24.94	24.94	1463868
2019-01-15	24.96	24.96	24.94	24.94	982536
2019-01-16	24.94	24.95	24.94	24.95	11077518
2019-01-17	24.95	24.95	24.93	24.95	2202484
2019-01-18	24.93	24.93	24.92	24.92	1551400
2019-01-22	24.94	24.95	24.93	24.93	2143108
2019-01-23	24.93	24.95	24.93	24.94	1714232
2019-01-24	24.95	24.96	24.95	24.96	1581576
2019-01-25	24.95	24.95	24.94	24.94	1844770
2019-01-28	24.94	24.95	24.94	24.94	1400642
2019-01-29	24.95	24.96	24.95	24.96	2743004
2019-01-30	24.96	24.99	24.95	24.99	2448664
2019-01-31	25.00	25.02	25.00	24.96	1865694
2019-02-01	24.94	24.95	24.93	24.93	2527226
2019-02-04	24.94	24.94	24.93	24.93	1689734
2019-02-05	24.93	24.94	24.93	24.94	1340186
2019-02-06	24.94	24.95	24.93	24.94	2909894
2019-02-07	24.96	24.96	24.95	24.96	10414086
2019-02-08	24.97	24.98	24.96	24.97	10374742
2019-02-11	24.96	24.97	24.95	24.97	9880598
2019-02-12	24.97	24.97	24.95	24.96	3528512
2019-02-13	24.95	24.95	24.94	24.94	2071540
2019-02-14	24.98	24.98	24.96	24.97	1949336
2019-02-15	24.96	24.96	24.96	24.96	1791606
2019-02-19	24.97	24.98	24.97	24.98	1700104
2019-02-20	24.97	24.98	24.97	24.97	2049518
2019-02-21	24.97	24.97	24.96	24.97	2957302
2019-02-22	24.97	24.99	24.97	24.98	2315876
2019-02-25	24.98	24.98	24.97	24.98	1952514
2019-02-26	24.99	24.99	24.98	24.99	1742226
2019-02-27	24.98	24.99	24.97	24.99	2370010
2019-02-28	24.98	24.98	24.97	24.94	3150758
2019-03-01	24.92	24.93	24.91	24.91	2656316
2019-03-04	24.92	24.93	24.91	24.92	1700792
2019-03-05	24.92	24.93	24.91	24.93	2445248
2019-03-06	24.92	24.94	24.92	24.94	2829642
2019-03-07	24.96	24.97	24.95	24.97	1188714
2019-03-08	24.97	24.98	24.96	24.96	2564424
2019-03-11	24.97	24.97	24.97	24.97	1433638
2019-03-12	24.98	24.99	24.97	24.98	1027210
2019-03-13	24.98	24.99	24.97	24.98	1514590
2019-03-14	24.99	24.99	24.98	24.99	1114628
2019-03-15	24.99	25.00	24.99	25.00	882198
2019-03-18	25.00	25.00	24.99	24.99	1066580
2019-03-19	24.99	24.99	24.98	24.98	1185794
2019-03-20	24.99	25.03	24.99	25.03	1150018
2019-03-21	25.03	25.03	25.02	25.02	978708
2019-03-22	25.05	25.07	25.04	25.06	3281748
2019-03-25	25.07	25.11	25.07	25.10	1838556
2019-03-26	25.09	25.10	25.08	25.10	927616
2019-03-27	25.11	25.12	25.11	25.11	925286
2019-03-28	25.11	25.12	25.10	25.11	818562
2019-03-29	25.09	25.10	25.08	25.04	1159848
2019-04-01	25.03	25.03	25.01	25.02	2662820
2019-04-02	25.04	25.04	25.02	25.02	2721860
2019-04-03	25.03	25.03	25.01	25.02	2680370
2019-04-04	25.03	25.03	25.02	25.02	2234564
2019-04-05	25.01	25.02	25.01	25.01	9569622
2019-04-08	25.03	25.03	25.01	25.01	3259428
2019-04-09	25.03	25.03	25.02	25.02	1805238
2019-04-10	25.04	25.04	25.03	25.03	794584
2019-04-11	25.03	25.03	25.02	25.03	1032174
2019-04-12	25.01	25.01	25.00	25.01	843448
2019-04-15	25.01	25.02	25.01	25.02	1036938
2019-04-16	25.01	25.01	25.00	25.01	1039590
2019-04-17	25.02	25.02	25.01	25.02	1659978
2019-04-18	25.02	25.03	25.02	25.02	1275062
2019-04-22	25.02	25.03	25.02	25.03	1337510
2019-04-23	25.04	25.04	25.04	25.04	1141432
2019-04-24	25.06	25.06	25.05	25.06	1271588
2019-04-25	25.06	25.07	25.06	25.06	865434
2019-04-26	25.08	25.08	25.07	25.07	977798
2019-04-29	25.07	25.08	25.07	25.07	934292
2019-04-30	25.08	25.09	25.07	25.04	1967778
2019-05-01	25.03	25.07	25.02	25.03	1737890
2019-05-02	25.02	25.02	25.01	25.01	1313054
2019-05-03	25.02	25.03	25.01	25.02	901628
2019-05-06	25.03	25.04	25.03	25.03	823398
2019-05-07	25.05	25.05	25.04	25.04	1587790
2019-05-08	25.06	25.06	25.04	25.04	1665480
2019-05-09	25.06	25.07	25.05	25.05	1148052
2019-05-10	25.07	25.07	25.05	25.06	1503260
2019-05-13	25.10	25.10	25.09	25.09	664420
2019-05-14	25.09	25.10	25.08	25.09	1221160
2019-05-15	25.12	25.12	25.10	25.11	810914
2019-05-16	25.10	25.10	25.09	25.10	1193542
2019-05-17	25.11	25.11	25.09	25.10	543310
2019-05-20	25.10	25.10	25.09	25.10	974676
2019-05-21	25.09	25.09	25.08	25.08	2340332
2019-05-22	25.09	25.09	25.08	25.09	1936612
2019-05-23	25.11	25.14	25.11	25.14	2046682
2019-05-24	25.13	25.13	25.12	25.12	915698
2019-05-28	25.13	25.15	25.13	25.14	2426420
2019-05-29	25.17	25.18	25.15	25.15	2236032
2019-05-30	25.15	25.18	25.15	25.17	1033426
2019-05-31	25.20	25.23	25.19	25.17	1085902
2019-06-03	25.20	25.23	25.18	25.22	4155170
2019-06-04	25.19	25.21	25.18	25.21	1764512
2019-06-05	25.24	25.25	25.22	25.22	1088754
2019-06-06	25.22	25.23	25.20	25.20	1001700
2019-06-07	25.25	25.25	25.22	25.23	1057642
2019-06-10	25.21	25.22	25.20	25.21	9085732
2019-06-11	25.19	25.20	25.19	25.19	1379004
2019-06-12	25.21	25.23	25.21	25.21	833696
2019-06-13	25.23	25.25	25.22	25.24	878354
2019-06-14	25.22	25.24	25.22	25.24	717524
2019-06-17	25.24	25.24	25.23	25.23	973604
2019-06-18	25.25	25.26	25.23	25.23	1205350
2019-06-19	25.22	25.29	25.22	25.29	1137388
2019-06-20	25.31	25.31	25.29	25.29	1657472
2019-06-21	25.27	25.28	25.26	25.27	9346698
2019-06-24	25.29	25.30	25.29	25.29	1382716
2019-06-25	25.30	25.32	25.29	25.30	1368240
2019-06-26	25.30	25.30	25.27	25.28	1142074
2019-06-27	25.29	25.30	25.28	25.30	1150174
2019-06-28	25.29	25.30	25.29	25.30	1284400
2019-07-01	25.25	25.25	25.22	25.23	2641384
2019-07-02	25.24	25.25	25.23	25.24	1160142
2019-07-03	25.25	25.26	25.25	25.25	1049168
2019-07-05	25.21	25.21	25.19	25.20	1178222
2019-07-08	25.20	25.21	25.19	25.20	870044
2019-07-09	25.20	25.20	25.19	25.19	1241554
2019-07-10	25.21	25.23	25.20	25.23	877178
2019-07-11	25.23	25.23	25.21	25.22	1158608
2019-07-12	25.21	25.22	25.21	25.22	866908
2019-07-15	25.23	25.23	25.22	25.23	612800
2019-07-16	25.22	25.22	25.21	25.21	1013702
2019-07-17	25.22	25.24	25.22	25.24	868980
2019-07-18	25.24	25.27	25.23	25.27	986300
2019-07-19	25.25	25.26	25.24	25.25	1125010
2019-07-22	25.26	25.26	25.24	25.24	1620638
2019-07-23	25.24	25.25	25.23	25.25	2149998
2019-07-24	25.25	25.26	25.24	25.25	1756218
2019-07-25	25.24	25.24	25.22	25.23	1009622
2019-07-26	25.23	25.23	25.22	25.23	1441522
2019-07-29	25.24	25.24	25.23	25.24	2098050
2019-07-30	25.24	25.25	25.23	25.24	860776
2019-07-31	25.25	25.26	25.19	25.18	1607126
2019-08-01	25.19	25.26	25.19	25.25	2485496
2019-08-02	25.25	25.26	25.24	25.26	1420960
2019-08-05	25.31	25.33	25.30	25.31	4835958
2019-08-06	25.31	25.32	25.30	25.32	1165168
2019-08-07	25.35	25.36	25.31	25.33	1360746
2019-08-08	25.32	25.32	25.30	25.31	1408598
2019-08-09	25.32	25.32	25.30	25.30	877640
2019-08-12	25.33	25.34	25.32	25.33	1391036
2019-08-13	25.33	25.33	25.29	25.29	980182
2019-08-14	25.33	25.35	25.32	25.34	1305546
2019-08-15	25.35	25.39	25.35	25.39	2679780
2019-08-16	25.36	25.38	25.36	25.38	2058110
2019-08-19	25.37	25.37	25.35	25.36	774042
2019-08-20	25.37	25.38	25.37	25.38	1648874
2019-08-21	25.36	25.37	25.35	25.35	2334490
2019-08-22	25.35	25.36	25.33	25.34	1282634
2019-08-23	25.34	25.38	25.34	25.38	1488650
2019-08-26	25.38	25.38	25.36	25.36	1170468
2019-08-27	25.37	25.38	25.36	25.38	1105540
2019-08-28	25.38	25.39	25.38	25.38	1587158
2019-08-29	25.38	25.39	25.37	25.37	4489556
2019-08-30	25.37	25.38	25.36	25.38	2657680
2019-09-03	25.34	25.37	25.33	25.35	2013614
2019-09-04	25.36	25.37	25.35	25.37	1258424
2019-09-05	25.34	25.34	25.31	25.32	1572598
2019-09-06	25.32	25.33	25.31	25.32	1483180
2019-09-09	25.31	25.31	25.29	25.30	928514
2019-09-10	25.28	25.29	25.25	25.26	2303618
2019-09-11	25.26	25.27	25.25	25.25	811106
2019-09-12	25.26	25.27	25.23	25.24	2442850
2019-09-13	25.22	25.23	25.20	25.20	1403678
2019-09-16	25.22	25.23	25.21	25.23	1239400
2019-09-17	25.23	25.24	25.22	25.24	1121586
2019-09-18	25.25	25.26	25.22	25.23	5604682
2019-09-19	25.24	25.24	25.23	25.24	1101684
2019-09-20	25.24	25.26	25.23	25.25	816744
2019-09-23	25.28	25.29	25.26	25.27	1027782
2019-09-24	25.28	25.30	25.27	25.29	11185458
2019-09-25	25.29	25.29	25.26	25.26	10826290
2019-09-26	25.28	25.29	25.27	25.28	10960484
2019-09-27	25.28	25.29	25.27	25.29	1198630
2019-09-30	25.29	25.30	25.28	25.25	1204548
2019-10-01	25.24	25.29	25.23	25.28	2927620
2019-10-02	25.30	25.32	25.30	25.31	1610492
2019-10-03	25.33	25.37	25.33	25.36	2334634
2019-10-04	25.35	25.36	25.34	25.35	1387360
2019-10-07	25.35	25.35	25.33	25.33	902486
2019-10-08	25.35	25.36	25.33	25.35	2633492
2019-10-09	25.36	25.36	25.33	25.34	1459428
2019-10-10	25.34	25.34	25.30	25.30	3819304
2019-10-11	25.29	25.29	25.26	25.28	2422606
2019-10-14	25.29	25.30	25.28	25.28	558600
2019-10-15	25.29	25.30	25.27	25.27	1262914
2019-10-16	25.28	25.30	25.28	25.29	1176118
2019-10-17	25.29	25.31	25.29	25.29	1141536
2019-10-18	25.30	25.31	25.30	25.30	1394362
2019-10-21	25.30	25.30	25.28	25.29	1465404
2019-10-22	25.29	25.30	25.28	25.30	1999676
2019-10-23	25.31	25.31	25.29	25.29	872486
2019-10-24	25.30	25.31	25.30	25.30	1912682
2019-10-25	25.30	25.30	25.27	25.28	2192026
2019-10-28	25.27	25.28	25.27	25.28	1273984
2019-10-29	25.28	25.28	25.27	25.27	1190248
2019-10-30	25.28	25.30	25.26	25.30	1150376
2019-10-31	25.31	25.34	25.31	25.29	2213548
2019-11-01	25.27	25.29	25.26	25.28	1595564
2019-11-04	25.26	25.26	25.25	25.26	1250212
2019-11-05	25.25	25.25	25.23	25.24	1575822
2019-11-06	25.26	25.26	25.25	25.26	1535650
2019-11-07	25.24	25.24	25.21	25.22	3779672
2019-11-08	25.22	25.24	25.22	25.23	1358886
2019-11-11	25.24	25.24	25.22	25.23	890104
2019-11-12	25.23	25.24	25.23	25.24	1245112
2019-11-13	25.25	25.25	25.24	25.25	1327472
2019-11-14	25.27	25.28	25.26	25.27	1989320
2019-11-15	25.26	25.27	25.26	25.27	700852
2019-11-18	25.28	25.28	25.27	25.27	1534724
2019-11-19	25.27	25.28	25.27	25.28	1038752
2019-11-20	25.28	25.29	25.28	25.29	1115968
2019-11-21	25.28	25.29	25.27	25.28	646760
2019-11-22	25.27	25.28	25.26	25.26	2005910
2019-11-25	25.28	25.28	25.27	25.28	1190952
2019-11-26	25.29	25.29	25.28	25.28	892608
2019-11-27	25.28	25.28	25.27	25.27	1200636
2019-11-29	25.27	25.28	25.27	25.28	383470
2019-12-02	25.23	25.23	25.22	25.23	1608044
2019-12-03	25.26	25.28	25.26	25.27	2080748
2019-12-04	25.26	25.26	25.24	25.25	1733160
2019-12-05	25.25	25.25	25.24	25.24	770930
2019-12-06	25.22	25.24	25.22	25.23	1305162
2019-12-09	25.24	25.24	25.23	25.23	1208990
2019-12-10	25.23	25.23	25.22	25.22	1280670
2019-12-11	25.22	25.24	25.22	25.24	970696
2019-12-12	25.24	25.24	25.21	25.22	1373240
2019-12-13	25.24	25.25	25.22	25.24	894574
2019-12-16	25.24	25.24	25.23	25.23	835658
2019-12-17	25.24	25.25	25.24	25.24	1436714
2019-12-18	25.24	25.24	25.23	25.20	1385530
2019-12-19	25.20	25.22	25.20	25.21	1623334
2019-12-20	25.20	25.21	25.19	25.21	1493772
2019-12-23	25.20	25.21	25.19	25.19	2040034
2019-12-24	25.20	25.21	25.19	25.20	508384
2019-12-26	25.22	25.22	25.21	25.21	1216466
2019-12-27	25.22	25.23	25.22	25.23	863982
2019-12-30	25.23	25.24	25.23	25.24	1990088
2019-12-31	25.25	25.25	25.24	25.24	1056536
2020-01-02	25.25	25.26	25.24	25.24	2360076
2020-01-03	25.26	25.27	25.25	25.27	2071190
2020-01-06	25.27	25.28	25.26	25.26	2801576
2020-01-07	25.26	25.27	25.26	25.26	2102654
2020-01-08	25.27	25.27	25.25	25.25	1784098
2020-01-09	25.24	25.26	25.24	25.26	1628256
2020-01-10	25.26	25.26	25.25	25.26	2879516
2020-01-13	25.26	25.26	25.25	25.26	1121366
2020-01-14	25.26	25.26	25.25	25.26	12375944
2020-01-15	25.27	25.27	25.26	25.27	1558372
2020-01-16	25.27	25.27	25.26	25.27	1341080
2020-01-17	25.27	25.27	25.26	25.27	1121354
2020-01-21	25.29	25.29	25.28	25.29	1736218
2020-01-22	25.30	25.30	25.29	25.29	6752538
2020-01-23	25.30	25.31	25.30	25.30	1989110
2020-01-24	25.30	25.32	25.30	25.31	1312888
2020-01-27	25.34	25.34	25.33	25.34	4447552
2020-01-28	25.34	25.34	25.32	25.33	1465886
2020-01-29	25.34	25.35	25.33	25.35	1435418
2020-01-30	25.36	25.37	25.35	25.35	1565174
2020-01-31	25.36	25.39	25.36	25.39	1414372
2020-02-03	25.33	25.34	25.32	25.34	2093268
2020-02-04	25.31	25.31	25.30	25.30	1657570
2020-02-05	25.29	25.30	25.29	25.29	1262350
2020-02-06	25.29	25.29	25.28	25.29	1198606
2020-02-07	25.30	25.31	25.30	25.31	1168636
2020-02-10	25.33	25.33	25.32	25.33	1188146
2020-02-11	25.32	25.32	25.31	25.31	1433484
2020-02-12	25.30	25.31	25.30	25.30	1579972
2020-02-13	25.31	25.31	25.30	25.30	910798
2020-02-14	25.31	25.32	25.31	25.31	1266774
2020-02-18	25.33	25.33	25.32	25.33	1850068
2020-02-19	25.32	25.32	25.31	25.32	1270404
2020-02-20	25.33	25.34	25.32	25.34	1863024
2020-02-21	25.35	25.37	25.34	25.35	1256270
2020-02-24	25.40	25.41	25.39	25.40	2320696
2020-02-25	25.40	25.44	25.40	25.43	2452824
2020-02-26	25.42	25.45	25.41	25.43	2580640
2020-02-27	25.49	25.50	25.45	25.48	2872424
2020-02-28	25.55	25.58	25.53	25.57	5484490
2020-03-02	25.56	25.59	25.51	25.52	6087946
2020-03-03	25.52	25.65	25.52	25.61	6825360
2020-03-04	25.64	25.66	25.63	25.64	4716190
2020-03-05	25.68	25.69	25.67	25.68	2499790
2020-03-06	25.74	25.76	25.70	25.71	2896868
2020-03-09	25.81	25.82	25.75	25.77	4519006
2020-03-10	25.74	25.75	25.68	25.68	4344498
2020-03-11	25.73	25.74	25.68	25.69	2866056
2020-03-12	25.72	25.80	25.68	25.72	7349138
2020-03-13	25.67	25.75	25.67	25.72	5305514
2020-03-16	25.85	26.00	25.75	25.77	5760970
2020-03-17	25.80	25.80	25.71	25.73	6373390
2020-03-18	25.69	25.76	25.65	25.71	6690054
2020-03-19	25.73	25.80	25.69	25.73	13140552
2020-03-20	25.78	25.83	25.76	25.82	6403128
2020-03-23	25.84	25.87	25.82	25.84	6431844
2020-03-24	25.84	25.84	25.79	25.81	5696186
2020-03-25	25.83	25.84	25.79	25.81	7083146
2020-03-26	25.82	25.86	25.82	25.85	4019508
2020-03-27	25.87	25.87	25.83	25.84	10979488
2020-03-30	25.86	25.88	25.85	25.85	3545386
2020-03-31	25.86	25.88	25.86	25.83	3438234
2020-04-01	25.85	25.85	25.82	25.84	3316374
2020-04-02	25.85	25.86	25.83	25.83	5020028
2020-04-03	25.83	25.86	25.82	25.83	3552626
2020-04-06	25.83	25.84	25.80	25.81	6866232
2020-04-07	25.79	25.82	25.79	25.82	5144998
2020-04-08	25.82	25.83	25.81	25.82	4259504
2020-04-09	25.83	25.84	25.82	25.84	3828572
2020-04-13	25.84	25.85	25.83	25.83	3676494
2020-04-14	25.84	25.85	25.82	25.85	7567382
2020-04-15	25.85	25.86	25.85	25.86	2754672
2020-04-16	25.86	25.86	25.85	25.86	6093458
2020-04-17	25.86	25.86	25.84	25.84	2477384
2020-04-20	25.86	25.86	25.84	25.86	5010940
2020-04-21	25.86	25.86	25.84	25.85	3507116
2020-04-22	25.85	25.85	25.84	25.85	1677390
2020-04-23	25.85	25.85	25.84	25.85	2716032
2020-04-24	25.84	25.85	25.84	25.84	2065200
2020-04-27	25.84	25.85	25.83	25.83	2228892
2020-04-28	25.84	25.85	25.84	25.85	2850746
2020-04-29	25.86	25.86	25.84	25.84	2255144
2020-04-30	25.85	25.86	25.85	25.82	2536940
2020-05-01	25.83	25.83	25.81	25.81	2580736
2020-05-04	25.82	25.83	25.82	25.83	2142226
2020-05-05	25.82	25.82	25.81	25.82	2979244
2020-05-06	25.82	25.83	25.82	25.83	1860994
2020-05-07	25.83	25.85	25.82	25.84	2742622
2020-05-08	25.84	25.86	25.83	25.83	3228198
2020-05-11	25.84	25.84	25.82	25.83	1942350
2020-05-12	25.82	25.83	25.82	25.83	3869740
2020-05-13	25.84	25.84	25.83	25.83	2258572
2020-05-14	25.84	25.84	25.83	25.84	1993246
2020-05-15	25.85	25.85	25.84	25.84	2187254
2020-05-18	25.84	25.84	25.82	25.82	3338796
2020-05-19	25.83	25.84	25.82	25.84	2539446
2020-05-20	25.83	25.84	25.83	25.84	1562152
2020-05-21	25.84	25.84	25.83	25.83	1435006
2020-05-22	25.84	25.85	25.83	25.84	1678388
2020-05-26	25.83	25.84	25.82	25.83	1767466
2020-05-27	25.83	25.84	25.83	25.83	1987684
2020-05-28	25.83	25.83	25.83	25.83	1988182
2020-05-29	25.84	25.84	25.83	25.81	2198670
2020-06-01	25.82	25.82	25.81	25.81	2439804
2020-06-02	25.80	25.81	25.80	25.80	2663670
2020-06-03	25.80	25.80	25.78	25.78	4360864
2020-06-04	25.79	25.79	25.78	25.78	2559584
2020-06-05	25.77	25.78	25.77	25.77	3659592
2020-06-08	25.77	25.78	25.77	25.77	3667302
2020-06-09	25.78	25.78	25.78	25.78	3472454
2020-06-10	25.80	25.80	25.79	25.80	2255598
2020-06-11	25.81	25.81	25.79	25.80	2359876
2020-06-12	25.79	25.80	25.79	25.80	2581100
2020-06-15	25.80	25.80	25.79	25.79	1967210
2020-06-16	25.79	25.80	25.79	25.79	2281260
2020-06-17	25.79	25.80	25.79	25.80	4236676
2020-06-18	25.80	25.80	25.79	25.79	1378162
2020-06-19	25.80	25.80	25.79	25.80	8152940
2020-06-22	25.80	25.81	25.80	25.80	1919968
2020-06-23	25.80	25.80	25.80	25.80	1357860
2020-06-24	25.80	25.81	25.80	25.80	1322554
2020-06-25	25.81	25.81	25.80	25.81	3634020
2020-06-26	25.81	25.81	25.80	25.81	1475632
2020-06-29	25.81	25.82	25.81	25.81	1703120
2020-06-30	25.82	25.82	25.81	25.79	4078512
2020-07-01	25.79	25.79	25.78	25.79	4099186
2020-07-02	25.78	25.80	25.78	25.79	3501058
2020-07-06	25.78	25.79	25.78	25.78	3021718
2020-07-07	25.79	25.79	25.78	25.79	3286426
2020-07-08	25.79	25.79	25.79	25.79	2631438
2020-07-09	25.79	25.80	25.79	25.80	1722740
2020-07-10	25.80	25.80	25.79	25.79	2106558
2020-07-13	25.79	25.79	25.78	25.79	2585792
2020-07-14	25.79	25.80	25.79	25.80	1648398
2020-07-15	25.79	25.79	25.79	25.79	1475648
2020-07-16	25.79	25.80	25.79	25.80	1565264
2020-07-17	25.80	25.80	25.79	25.80	1521658
2020-07-20	25.80	25.80	25.79	25.79	1586708
2020-07-21	25.79	25.80	25.79	25.80	2045196
2020-07-22	25.80	25.80	25.80	25.80	1512398
2020-07-23	25.80	25.80	25.80	25.80	1408176
2020-07-24	25.80	25.80	25.79	25.79	1699830
2020-07-27	25.80	25.80	25.79	25.80	1731920
2020-07-28	25.80	25.80	25.80	25.80	1355818
2020-07-29	25.80	25.81	25.80	25.81	1376132
2020-07-30	25.81	25.81	25.81	25.81	1981666
2020-07-31	25.82	25.82	25.81	25.79	1912416
2020-08-03	25.79	25.79	25.78	25.78	2164598
2020-08-04	25.78	25.79	25.78	25.79	2258750
2020-08-05	25.79	25.79	25.78	25.78	1756014
2020-08-06	25.79	25.79	25.78	25.79	1503250
2020-08-07	25.79	25.79	25.78	25.78	1882098
2020-08-10	25.78	25.79	25.77	25.78	3334684
2020-08-11	25.77	25.77	25.76	25.77	1701428
2020-08-12	25.76	25.77	25.76	25.77	3358830
2020-08-13	25.77	25.77	25.76	25.76	1776416
2020-08-14	25.77	25.77	25.76	25.77	1489362
2020-08-17	25.77	25.77	25.76	25.77	3521778
2020-08-18	25.77	25.77	25.76	25.77	2805850
2020-08-19	25.78	25.78	25.77	25.78	1810232
2020-08-20	25.78	25.78	25.77	25.77	1654272
2020-08-21	25.78	25.78	25.77	25.77	1634282
2020-08-24	25.77	25.77	25.77	25.77	1538348
2020-08-25	25.76	25.77	25.76	25.76	2256414
2020-08-26	25.77	25.77	25.76	25.77	1673596
2020-08-27	25.78	25.78	25.76	25.76	2198918
2020-08-28	25.77	25.78	25.77	25.78	1958244
2020-08-31	25.77	25.78	25.77	25.76	2256782
2020-09-01	25.76	25.76	25.75	25.76	2171574
2020-09-02	25.76	25.76	25.75	25.75	1372260
2020-09-03	25.76	25.76	25.76	25.76	1762512
2020-09-04	25.76	25.76	25.74	25.75	1806730
2020-09-08	25.75	25.76	25.75	25.75	1592070
2020-09-09	25.75	25.75	25.75	25.75	1991292
2020-09-10	25.75	25.76	25.75	25.76	1406660
2020-09-11	25.75	25.76	25.75	25.76	6283960
2020-09-14	25.76	25.76	25.75	25.76	1628400
2020-09-15	25.76	25.76	25.75	25.76	1693006
2020-09-16	25.76	25.76	25.75	25.75	1823768
2020-09-17	25.76	25.76	25.76	25.76	1438832
2020-09-18	25.76	25.76	25.75	25.75	6380410
2020-09-21	25.75	25.76	25.75	25.75	1635604
2020-09-22	25.76	25.76	25.75	25.76	1021286
2020-09-23	25.75	25.76	25.75	25.76	1357196
2020-09-24	25.75	25.76	25.75	25.76	1219216
2020-09-25	25.76	25.76	25.76	25.76	1312964
2020-09-28	25.76	25.76	25.76	25.76	1944412
2020-09-29	25.77	25.77	25.76	25.76	1460464
2020-09-30	25.77	25.77	25.75	25.73	3255832
2020-10-01	25.74	25.74	25.73	25.74	2343074
2020-10-02	25.74	25.74	25.73	25.74	1963026
2020-10-05	25.73	25.74	25.73	25.73	1507556
2020-10-06	25.73	25.73	25.73	25.73	1460472
2020-10-07	25.73	25.73	25.72	25.73	1663860
2020-10-08	25.73	25.73	25.72	25.73	1681926
2020-10-09	25.73	25.73	25.72	25.73	1945874
2020-10-12	25.73	25.73	25.72	25.72	1844502
2020-10-13	25.73	25.74	25.73	25.74	969934
2020-10-14	25.74	25.74	25.73	25.74	1394938
2020-10-15	25.74	25.74	25.73	25.74	1981220
2020-10-16	25.74	25.74	25.73	25.73	2030026
2020-10-19	25.73	25.73	25.73	25.73	1291622
2020-10-20	25.73	25.73	25.73	25.73	1436786
2020-10-21	25.73	25.73	25.72	25.73	1350150
2020-10-22	25.73	25.73	25.72	25.73	1355406
2020-10-23	25.73	25.73	25.72	25.72	1622456
2020-10-26	25.72	25.73	25.72	25.73	1209670
2020-10-27	25.73	25.73	25.73	25.73	1308764
2020-10-28	25.73	25.74	25.73	25.73	1509464
2020-10-29	25.74	25.74	25.73	25.73	3149954
2020-10-30	25.73	25.73	25.73	25.71	8687068
2020-11-02	25.71	25.71	25.70	25.71	1784736
2020-11-03	25.70	25.70	25.70	25.70	1700398
2020-11-04	25.71	25.72	25.71	25.72	1682716
2020-11-05	25.71	25.72	25.71	25.72	2185544
2020-11-06	25.71	25.71	25.70	25.71	8291194
2020-11-09	25.70	25.70	25.69	25.70	3387842
2020-11-10	25.69	25.70	25.69	25.70	2226992
2020-11-11	25.70	25.70	25.69	25.69	1520510
2020-11-12	25.70	25.70	25.70	25.70	2682848
2020-11-13	25.70	25.70	25.69	25.70	1960820
2020-11-16	25.70	25.70	25.70	25.70	2043872
2020-11-17	25.70	25.70	25.70	25.70	3311100
2020-11-18	25.70	25.70	25.70	25.70	1699832
2020-11-19	25.70	25.71	25.70	25.71	1962880
2020-11-20	25.70	25.71	25.70	25.70	2062560
2020-11-23	25.71	25.71	25.70	25.71	1336406
2020-11-24	25.71	25.71	25.70	25.71	2746424
2020-11-25	25.71	25.71	25.71	25.71	1772300
2020-11-27	25.71	25.71	25.71	25.71	559468
2020-11-30	25.72	25.72	25.71	25.70	2302958
2020-12-01	25.69	25.70	25.69	25.69	2484182
2020-12-02	25.69	25.69	25.68	25.69	1983004
2020-12-03	25.69	25.70	25.69	25.69	2597506
2020-12-04	25.69	25.70	25.69	25.70	1792606
2020-12-07	25.70	25.70	25.70	25.70	1547168
2020-12-08	25.70	25.70	25.70	25.70	1744592
2020-12-09	25.69	25.70	25.69	25.70	1980646
2020-12-10	25.70	25.71	25.70	25.71	1499852
2020-12-11	25.71	25.72	25.71	25.72	2136208
2020-12-14	25.71	25.72	25.71	25.72	1562214
2020-12-15	25.71	25.72	25.71	25.72	1972316
2020-12-16	25.71	25.72	25.71	25.70	1912030
2020-12-17	25.70	25.70	25.69	25.69	1399786
2020-12-18	25.69	25.70	25.69	25.70	1408032
2020-12-21	25.70	25.70	25.69	25.70	1578680
2020-12-22	25.70	25.70	25.69	25.70	2100286
2020-12-23	25.70	25.70	25.69	25.70	1090554
2020-12-24	25.69	25.70	25.69	25.70	807062
2020-12-28	25.70	25.70	25.69	25.69	1963010
2020-12-29	25.69	25.70	25.69	25.70	1749190
2020-12-30	25.69	25.70	25.69	25.70	2770080
2020-12-31	25.70	25.70	25.70	25.70	1756964
2021-01-04	25.70	25.70	25.70	25.70	2799088
2021-01-05	25.70	25.71	25.70	25.70	2510294
2021-01-06	25.70	25.70	25.68	25.69	2299518
2021-01-07	25.68	25.69	25.68	25.69	2794120
2021-01-08	25.68	25.69	25.68	25.68	2194424
2021-01-11	25.69	25.69	25.68	25.69	3675340
2021-01-12	25.68	25.69	25.68	25.69	10589064
2021-01-13	25.69	25.69	25.68	25.69	2106418
2021-01-14	25.69	25.69	25.69	25.69	1485692
2021-01-15	25.68	25.69	25.68	25.69	1912122
2021-01-19	25.69	25.70	25.69	25.70	1810778
2021-01-20	25.70	25.70	25.69	25.70	2034560
2021-01-21	25.69	25.70	25.69	25.70	1806876
2021-01-22	25.70	25.70	25.70	25.70	1302634
2021-01-25	25.70	25.71	25.70	25.70	1884974
2021-01-26	25.71	25.71	25.70	25.71	1668472
2021-01-27	25.71	25.71	25.70	25.70	2512470
2021-01-28	25.70	25.70	25.70	25.70	1549674
2021-01-29	25.70	25.71	25.70	25.69	3005504
2021-02-01	25.70	25.70	25.69	25.69	2809414
2021-02-02	25.68	25.69	25.68	25.68	1424494
2021-02-03	25.69	25.69	25.68	25.68	2293892
2021-02-04	25.68	25.69	25.68	25.68	2612776
2021-02-05	25.69	25.69	25.69	25.69	1968214
2021-02-08	25.69	25.69	25.69	25.69	1680548
2021-02-09	25.69	25.69	25.68	25.68	2043022
2021-02-10	25.69	25.69	25.69	25.69	1368904
2021-02-11	25.69	25.69	25.69	25.69	1028688
2021-02-12	25.69	25.69	25.68	25.69	1715778
2021-02-16	25.68	25.69	25.68	25.68	2052312
2021-02-17	25.68	25.69	25.68	25.69	1423426
2021-02-18	25.69	25.69	25.68	25.69	947846
2021-02-19	25.68	25.69	25.68	25.69	1213838
2021-02-22	25.68	25.69	25.68	25.69	1472842
2021-02-23	25.69	25.69	25.68	25.68	1708420
2021-02-24	25.68	25.68	25.68	25.68	1539662
2021-02-25	25.67	25.67	25.64	25.65	3406908
2021-02-26	25.66	25.68	25.65	25.66	2875108
2021-03-01	25.66	25.67	25.66	25.67	2491712
2021-03-02	25.67	25.67	25.66	25.67	1586836
2021-03-03	25.66	25.66	25.65	25.66	1637026
2021-03-04	25.66	25.66	25.65	25.65	3190418
2021-03-05	25.65	25.65	25.64	25.65	2067058
2021-03-08	25.65	25.65	25.64	25.64	1897668
2021-03-09	25.64	25.64	25.64	25.64	1701076
2021-03-10	25.64	25.65	25.64	25.65	1229140
2021-03-11	25.66	25.66	25.65	25.66	2123260
2021-03-12	25.64	25.65	25.64	25.65	1100244
2021-03-15	25.65	25.65	25.65	25.65	2004522
2021-03-16	25.65	25.66	25.65	25.66	1565832
2021-03-17	25.65	25.67	25.65	25.66	1875890
2021-03-18	25.65	25.66	25.64	25.66	2776768
2021-03-19	25.65	25.66	25.65	25.66	1399834
2021-03-22	25.66	25.66	25.65	25.65	1608722
2021-03-23	25.66	25.66	25.66	25.66	1088990
2021-03-24	25.66	25.67	25.66	25.67	1348470
2021-03-25	25.66	25.67	25.66	25.66	1000134
2021-03-26	25.66	25.67	25.66	25.66	1557944
2021-03-29	25.67	25.67	25.66	25.66	1671680
2021-03-30	25.66	25.66	25.65	25.66	1728612
2021-03-31	25.66	25.66	25.65	25.64	1489030
2021-04-01	25.64	25.64	25.64	25.64	2161408
2021-04-05	25.62	25.64	25.62	25.64	2489162
2021-04-06	25.64	25.65	25.64	25.65	2036656
2021-04-07	25.64	25.65	25.64	25.64	2199040
2021-04-08	25.65	25.65	25.65	25.65	1529906
2021-04-09	25.64	25.65	25.64	25.65	1588740
2021-04-12	25.64	25.64	25.63	25.64	1881100
2021-04-13	25.64	25.65	25.64	25.64	1289808
2021-04-14	25.64	25.65	25.64	25.65	1610782
2021-04-15	25.65	25.65	25.65	25.65	1707368
2021-04-16	25.64	25.65	25.64	25.65	6150460
2021-04-19	25.64	25.65	25.64	25.65	7106338
2021-04-20	25.65	25.66	25.65	25.65	9984480
2021-04-21	25.65	25.66	25.65	25.65	14579488
2021-04-22	25.65	25.66	25.65	25.65	4266044
2021-04-23	25.65	25.66	25.65	25.65	4191944
2021-04-26	25.65	25.65	25.64	25.64	6446892
2021-04-27	25.64	25.65	25.64	25.65	4289126
2021-04-28	25.64	25.65	25.64	25.65	3142302
2021-04-29	25.65	25.65	25.65	25.65	3012938
2021-04-30	25.65	25.66	25.65	25.65	2181088
2021-05-03	25.64	25.65	25.64	25.64	2113510
2021-05-04	25.65	25.65	25.64	25.65	1729208
2021-05-05	25.65	25.65	25.64	25.65	659562
2021-05-06	25.65	25.65	25.65	25.65	1323996
2021-05-07	25.66	25.66	25.65	25.65	2310748
2021-05-10	25.65	25.66	25.65	25.66	1698212
2021-05-11	25.65	25.65	25.65	25.65	1739062
2021-05-12	25.64	25.65	25.64	25.65	2808530
2021-05-13	25.64	25.65	25.64	25.65	3382598
2021-05-14	25.65	25.65	25.65	25.65	2615828
2021-05-17	25.65	25.65	25.65	25.65	6626486
2021-05-18	25.65	25.66	25.65	25.65	3356110
2021-05-19	25.65	25.66	25.64	25.64	3545218
2021-05-20	25.65	25.66	25.65	25.65	2114246
2021-05-21	25.65	25.66	25.65	25.65	2844396
2021-05-24	25.65	25.66	25.65	25.66	2082640
2021-05-25	25.66	25.66	25.65	25.66	1695172
2021-05-26	25.66	25.66	25.66	25.66	1508308
2021-05-27	25.66	25.66	25.66	25.66	1213858
2021-05-28	25.66	25.67	25.66	25.67	1303674
2021-06-01	25.65	25.66	25.65	25.66	1768934
2021-06-02	25.65	25.66	25.65	25.66	1813846
2021-06-03	25.65	25.65	25.64	25.65	1942896
2021-06-04	25.65	25.65	25.65	25.65	972796
2021-06-07	25.65	25.65	25.65	25.65	1036094
2021-06-08	25.65	25.65	25.65	25.65	905112
2021-06-09	25.65	25.66	25.65	25.65	1104310
2021-06-10	25.65	25.66	25.65	25.66	1650046
2021-06-11	25.65	25.66	25.65	25.66	1566238
2021-06-14	25.65	25.65	25.65	25.65	1330784
2021-06-15	25.64	25.65	25.64	25.65	2895316
2021-06-16	25.64	25.65	25.62	25.62	1945080
2021-06-17	25.62	25.62	25.61	25.61	1684764
2021-06-18	25.60	25.60	25.58	25.60	2738562
2021-06-21	25.59	25.60	25.59	25.60	959372
2021-06-22	25.61	25.62	25.61	25.62	1458128
2021-06-23	25.62	25.62	25.60	25.61	1216496
2021-06-24	25.60	25.61	25.60	25.60	1055312
2021-06-25	25.60	25.60	25.60	25.60	799838
2021-06-28	25.60	25.61	25.60	25.60	871168
2021-06-29	25.60	25.61	25.60	25.61	1014790
2021-06-30	25.61	25.61	25.61	25.60	1275834
2021-07-01	25.60	25.60	25.59	25.60	3206740
2021-07-02	25.61	25.61	25.60	25.61	1972286
2021-07-06	25.61	25.62	25.61	25.62	2293246
2021-07-07	25.61	25.63	25.61	25.63	2303670
2021-07-08	25.63	25.64	25.63	25.63	1401540
2021-07-09	25.62	25.63	25.62	25.63	2338962
2021-07-12	25.62	25.63	25.61	25.61	1408210
2021-07-13	25.60	25.61	25.60	25.60	1467842
2021-07-14	25.62	25.62	25.61	25.61	974728
2021-07-15	25.62	25.62	25.61	25.62	1376398
2021-07-16	25.61	25.62	25.61	25.62	1194338
2021-07-19	25.63	25.64	25.63	25.63	1562676
2021-07-20	25.64	25.65	25.63	25.64	8910590
2021-07-21	25.64	25.64	25.63	25.63	2551444
2021-07-22	25.63	25.64	25.63	25.63	1611880
2021-07-23	25.64	25.64	25.63	25.64	2359576
2021-07-26	25.64	25.64	25.63	25.64	925156
2021-07-27	25.64	25.64	25.63	25.64	1578180
2021-07-28	25.64	25.64	25.63	25.64	1298052
2021-07-29	25.64	25.64	25.64	25.64	821990
2021-07-30	25.65	25.65	25.64	25.64	1712590
2021-08-02	25.64	25.65	25.64	25.65	2112146
2021-08-03	25.65	25.65	25.64	25.65	1252280
2021-08-04	25.65	25.66	25.63	25.64	1810296
2021-08-05	25.63	25.64	25.62	25.64	1295926
2021-08-06	25.62	25.62	25.62	25.62	956098
2021-08-09	25.63	25.63	25.61	25.62	1627552
2021-08-10	25.62	25.62	25.60	25.61	704168
2021-08-11	25.61	25.62	25.61	25.62	982412
2021-08-12	25.61	25.62	25.61	25.62	1017160
2021-08-13	25.61	25.62	25.61	25.62	770130
2021-08-16	25.63	25.63	25.62	25.62	1021186
2021-08-17	25.62	25.63	25.62	25.63	1899998
2021-08-18	25.62	25.63	25.61	25.62	1240752
2021-08-19	25.62	25.63	25.62	25.62	1258538
2021-08-20	25.62	25.62	25.61	25.62	1866534
2021-08-23	25.62	25.62	25.61	25.61	599920
2021-08-24	25.61	25.62	25.61	25.62	1514126
2021-08-25	25.62	25.62	25.61	25.62	1170834
2021-08-26	25.62	25.62	25.61	25.62	4561414
2021-08-27	25.61	25.63	25.61	25.63	1020256
2021-08-30	25.63	25.64	25.63	25.64	818222
2021-08-31	25.64	25.64	25.63	25.63	1180944
2021-09-01	25.63	25.63	25.62	25.63	2705200
2021-09-02	25.62	25.63	25.62	25.62	1001122
2021-09-03	25.62	25.63	25.62	25.63	1355640
2021-09-07	25.62	25.62	25.62	25.62	752136
2021-09-08	25.63	25.63	25.62	25.62	3939286
2021-09-09	25.62	25.63	25.62	25.63	869714
2021-09-10	25.62	25.63	25.62	25.62	1040132
2021-09-13	25.62	25.63	25.62	25.63	2532682
2021-09-14	25.63	25.63	25.63	25.63	734950
2021-09-15	25.62	25.63	25.62	25.63	738836
2021-09-16	25.62	25.62	25.62	25.62	719838
2021-09-17	25.62	25.62	25.61	25.61	1754478
2021-09-20	25.62	25.62	25.62	25.62	1439798
2021-09-21	25.62	25.63	25.62	25.63	1469834
2021-09-22	25.62	25.62	25.61	25.61	1687088
2021-09-23	25.60	25.61	25.60	25.60	829532
2021-09-24	25.60	25.60	25.59	25.60	1622330
2021-09-27	25.59	25.59	25.59	25.59	1480914
2021-09-28	25.58	25.59	25.58	25.59	1536878
2021-09-29	25.60	25.60	25.59	25.59	1062226
2021-09-30	25.59	25.60	25.59	25.59	1393146
2021-10-01	25.60	25.61	25.60	25.61	2924174
2021-10-04	25.60	25.60	25.60	25.60	1949744
2021-10-05	25.60	25.60	25.59	25.59	2388630
2021-10-06	25.59	25.59	25.59	25.59	1078990
2021-10-07	25.58	25.59	25.58	25.58	1088898
2021-10-08	25.58	25.58	25.57	25.58	1453448
2021-10-11	25.57	25.57	25.56	25.56	730816
2021-10-12	25.56	25.57	25.56	25.57	818792
2021-10-13	25.56	25.56	25.55	25.56	776556
2021-10-14	25.56	25.56	25.54	25.56	2517048
2021-10-15	25.54	25.55	25.54	25.54	2163288
2021-10-18	25.52	25.53	25.52	25.52	1200856
2021-10-19	25.53	25.54	25.53	25.54	1172182
2021-10-20	25.54	25.54	25.54	25.54	875772
2021-10-21	25.52	25.53	25.51	25.51	1667400
2021-10-22	25.50	25.51	25.49	25.51	1810436
2021-10-25	25.51	25.52	25.51	25.52	1442704
2021-10-26	25.51	25.52	25.51	25.52	1393540
2021-10-27	25.51	25.52	25.49	25.51	1292508
2021-10-28	25.50	25.52	25.49	25.51	1568372
2021-10-29	25.49	25.52	25.49	25.51	1696172
2021-11-01	25.49	25.50	25.49	25.50	2651994
2021-11-02	25.51	25.52	25.51	25.52	2671388
2021-11-03	25.52	25.52	25.49	25.52	1728822
2021-11-04	25.53	25.55	25.53	25.54	1650734
2021-11-05	25.53	25.55	25.53	25.55	2150016
2021-11-08	25.54	25.54	25.52	25.52	1234722
2021-11-09	25.54	25.54	25.53	25.54	4081166
2021-11-10	25.50	25.51	25.48	25.49	1555184
2021-11-11	25.48	25.49	25.47	25.47	687522
2021-11-12	25.49	25.49	25.48	25.49	1324226
2021-11-15	25.49	25.49	25.48	25.49	2936534
2021-11-16	25.48	25.49	25.48	25.49	3402972
2021-11-17	25.48	25.50	25.48	25.49	1945772
2021-11-18	25.49	25.50	25.49	25.50	2267130
2021-11-19	25.51	25.52	25.49	25.49	2355750
2021-11-22	25.46	25.47	25.45	25.45	1517146
2021-11-23	25.46	25.47	25.46	25.46	1861076
2021-11-24	25.45	25.45	25.44	25.45	803730
2021-11-26	25.50	25.52	25.50	25.51	892888
2021-11-29	25.50	25.51	25.49	25.51	1426612
2021-11-30	25.53	25.54	25.49	25.49	2459294
2021-12-01	25.47	25.48	25.46	25.48	2727924
2021-12-02	25.47	25.47	25.45	25.45	1159774
2021-12-03	25.44	25.47	25.44	25.47	1907340
2021-12-06	25.46	25.46	25.45	25.45	1737142
2021-12-07	25.43	25.43	25.42	25.42	2655514
2021-12-08	25.41	25.43	25.41	25.43	1565948
2021-12-09	25.42	25.43	25.42	25.42	1368536
2021-12-10	25.42	25.44	25.42	25.44	1827860
2021-12-13	25.43	25.45	25.43	25.44	1153302
2021-12-14	25.44	25.44	25.43	25.44	1001764
2021-12-15	25.43	25.44	25.41	25.43	3299592
2021-12-16	25.44	25.46	25.44	25.45	1536542
2021-12-17	25.45	25.46	25.43	25.44	1717724
2021-12-20	25.45	25.46	25.45	25.45	2348692
2021-12-21	25.43	25.44	25.42	25.43	3501346
2021-12-22	25.43	25.43	25.42	25.43	1588388
2021-12-23	25.43	25.43	25.42	25.43	1743400
2021-12-27	25.41	25.42	25.41	25.42	2242042
2021-12-28	25.42	25.42	25.42	25.42	1301866
2021-12-29	25.41	25.42	25.41	25.42	2779798
2021-12-30	25.42	25.43	25.42	25.43	1925702
2021-12-31	25.43	25.43	25.42	25.43	1585792
2022-01-03	25.40	25.41	25.39	25.40	3376078
2022-01-04	25.40	25.41	25.40	25.41	1425758
2022-01-05	25.40	25.40	25.37	25.38	2440378
2022-01-06	25.37	25.37	25.35	25.36	1491478
2022-01-07	25.35	25.36	25.34	25.35	2013648
2022-01-10	25.34	25.35	25.34	25.34	2166360
2022-01-11	25.33	25.35	25.32	25.34	2255282
2022-01-12	25.34	25.35	25.34	25.34	1188708
2022-01-13	25.34	25.35	25.34	25.35	1781260
2022-01-14	25.33	25.34	25.31	25.32	3982798
2022-01-18	25.30	25.30	25.28	25.28	1438182
2022-01-19	25.28	25.30	25.28	25.29	4536724
2022-01-20	25.28	25.29	25.28	25.29	2030654
2022-01-21	25.31	25.31	25.30	25.31	5543274
2022-01-24	25.31	25.34	25.31	25.32	2860112
2022-01-25	25.32	25.33	25.31	25.31	2868410
2022-01-26	25.31	25.32	25.25	25.26	20674522
2022-01-27	25.24	25.25	25.23	25.24	5714716
2022-01-28	25.24	25.26	25.24	25.24	11342142
2022-01-31	25.24	25.26	25.24	25.23	5359316
2022-02-01	25.24	25.25	25.22	25.23	5276936
2022-02-02	25.24	25.25	25.24	25.24	2802932
2022-02-03	25.23	25.23	25.22	25.22	3565930
2022-02-04	25.18	25.19	25.16	25.17	5370694
2022-02-07	25.18	25.18	25.17	25.17	4620652
2022-02-08	25.16	25.17	25.15	25.15	8108636
2022-02-09	25.16	25.16	25.14	25.14	2448114
2022-02-10	25.10	25.10	25.02	25.02	5792526
2022-02-11	25.06	25.09	25.04	25.09	8434180
2022-02-14	25.05	25.06	25.03	25.04	3154248
2022-02-15	25.05	25.06	25.04	25.05	1966516
2022-02-16	25.06	25.09	25.06	25.08	2642918
2022-02-17	25.08	25.10	25.08	25.10	1574432
2022-02-18	25.10	25.12	25.10	25.10	2120332
2022-02-22	25.09	25.09	25.07	25.08	2687296
2022-02-23	25.07	25.08	25.06	25.06	12986010
2022-02-24	25.12	25.12	25.08	25.08	4200314
2022-02-25	25.07	25.09	25.06	25.09	4591812
2022-02-28	25.13	25.15	25.13	25.12	1294436
2022-03-01	25.17	25.22	25.17	25.18	6968860
2022-03-02	25.14	25.14	25.09	25.09	10575808
2022-03-03	25.09	25.11	25.08	25.09	3419654
2022-03-04	25.12	25.14	25.12	25.12	3636844
2022-03-07	25.09	25.11	25.09	25.09	3460650
2022-03-08	25.07	25.08	25.05	25.06	4059046
2022-03-09	25.03	25.05	25.03	25.04	2639678
2022-03-10	25.02	25.03	25.01	25.02	4720420
2022-03-11	25.01	25.02	25.00	25.01	1461592
2022-03-14	24.97	24.98	24.95	24.95	1884908
2022-03-15	24.98	24.99	24.95	24.95	3200416
2022-03-16	24.96	24.96	24.89	24.92	4608526
2022-03-17	24.92	24.93	24.91	24.92	2881254
2022-03-18	24.91	24.92	24.91	24.91	3870248
2022-03-21	24.89	24.89	24.83	24.84	3104464
2022-03-22	24.81	24.82	24.80	24.81	2516244
2022-03-23	24.83	24.84	24.82	24.84	1632606
2022-03-24	24.82	24.83	24.81	24.82	1070566
2022-03-25	24.79	24.79	24.75	24.76	4263726
2022-03-28	24.75	24.76	24.74	24.74	1990658
2022-03-29	24.75	24.76	24.73	24.75	2223844
2022-03-30	24.75	24.77	24.74	24.77	1929010
2022-03-31	24.78	24.79	24.77	24.76	1838262
2022-04-01	24.71	24.71	24.69	24.70	5947302
2022-04-04	24.71	24.72	24.70	24.71	2500198
2022-04-05	24.70	24.70	24.67	24.68	3343008
2022-04-06	24.66	24.71	24.66	24.69	2891642
2022-04-07	24.70	24.72	24.70	24.71	3083540
2022-04-08	24.68	24.70	24.67	24.68	2108442
2022-04-11	24.67	24.69	24.67	24.68	1517170
2022-04-12	24.72	24.75	24.72	24.75	2096828
2022-04-13	24.76	24.80	24.75	24.76	2630446
2022-04-14	24.74	24.74	24.71	24.73	4829898
2022-04-18	24.72	24.73	24.71	24.72	1784194
2022-04-19	24.69	24.69	24.66	24.66	2106628
2022-04-20	24.66	24.68	24.66	24.68	2071018
2022-04-21	24.65	24.65	24.61	24.64	2385628
2022-04-22	24.60	24.64	24.59	24.63	1687246
2022-04-25	24.67	24.71	24.66	24.66	3301800
2022-04-26	24.70	24.72	24.69	24.71	3853818
2022-04-27	24.73	24.73	24.69	24.69	3775850
2022-04-28	24.67	24.68	24.66	24.68	2042234
2022-04-29	24.63	24.65	24.63	24.63	2114642
2022-05-02	24.62	24.63	24.62	24.62	5452376
2022-05-03	24.63	24.63	24.60	24.61	2014502
2022-05-04	24.58	24.67	24.57	24.67	4833952
2022-05-05	24.64	24.65	24.62	24.64	2952670
2022-05-06	24.63	24.66	24.62	24.62	3052112
2022-05-09	24.66	24.70	24.66	24.69	2766008
2022-05-10	24.70	24.70	24.67	24.67	4435734
2022-05-11	24.66	24.69	24.64	24.68	25315180
2022-05-12	24.71	24.74	24.70	24.71	3027248
2022-05-13	24.70	24.71	24.69	24.70	4043938
2022-05-16	24.72	24.73	24.72	24.72	2648530
2022-05-17	24.68	24.70	24.66	24.66	2578338
2022-05-18	24.66	24.70	24.66	24.68	1624576
2022-05-19	24.72	24.73	24.71	24.72	2051164
2022-05-20	24.72	24.75	24.71	24.74	2178222
2022-05-23	24.73	24.73	24.72	24.72	4576516
2022-05-24	24.74	24.79	24.74	24.78	1952450
2022-05-25	24.80	24.81	24.78	24.79	1494506
2022-05-26	24.82	24.82	24.80	24.80	2761150
2022-05-27	24.82	24.82	24.80	24.80	4545440
2022-05-31	24.78	24.78	24.76	24.75	2503210
2022-06-01	24.74	24.75	24.70	24.70	1673918
2022-06-02	24.71	24.72	24.70	24.71	4424060
2022-06-03	24.70	24.71	24.70	24.70	1501854
2022-06-06	24.70	24.70	24.67	24.67	1214218
2022-06-07	24.69	24.69	24.67	24.68	1716764
2022-06-08	24.67	24.67	24.66	24.66	3775752
2022-06-09	24.64	24.65	24.63	24.65	1229324
2022-06-10	24.59	24.59	24.53	24.54	3094120
2022-06-13	24.46	24.47	24.38	24.41	4430160
2022-06-14	24.41	24.42	24.35	24.37	5213496
2022-06-15	24.41	24.47	24.37	24.45	5559280
2022-06-16	24.43	24.50	24.42	24.49	2494622
2022-06-17	24.50	24.50	24.46	24.48	4719474
2022-06-21	24.47	24.48	24.46	24.47	3082836
2022-06-22	24.53	24.55	24.52	24.54	3030134
2022-06-23	24.60	24.63	24.56	24.57	3224586
2022-06-24	24.55	24.59	24.55	24.56	7027140
2022-06-27	24.54	24.56	24.52	24.53	2552840
2022-06-28	24.53	24.54	24.52	24.53	2613166
2022-06-29	24.52	24.57	24.52	24.57	2060850
2022-06-30	24.59	24.63	24.59	24.57	4154780
2022-07-01	24.65	24.69	24.64	24.64	4466636
2022-07-05	24.67	24.67	24.65	24.65	2305952
2022-07-06	24.66	24.66	24.58	24.59	4771492
2022-07-07	24.59	24.59	24.55	24.56	2369302
2022-07-08	24.54	24.55	24.52	24.54	4503498
2022-07-11	24.55	24.57	24.55	24.55	2134952
2022-07-12	24.57	24.59	24.56	24.56	43458264
2022-07-13	24.50	24.56	24.50	24.53	4720642
2022-07-14	24.48	24.54	24.47	24.53	5793242
2022-07-15	24.52	24.56	24.52	24.53	10160784
2022-07-18	24.53	24.53	24.51	24.53	4332620
2022-07-19	24.53	24.53	24.50	24.50	2309018
2022-07-20	24.52	24.52	24.49	24.49	4999664
2022-07-21	24.53	24.57	24.52	24.56	5443390
2022-07-22	24.61	24.65	24.61	24.63	6726820
2022-07-25	24.60	24.62	24.60	24.60	3714442
2022-07-26	24.63	24.63	24.59	24.60	2052334
2022-07-27	24.60	24.64	24.59	24.63	4237476
2022-07-28	24.69	24.70	24.67	24.68	7195800
2022-07-29	24.67	24.70	24.66	24.66	2784294
2022-08-01	24.65	24.66	24.64	24.65	3590128
2022-08-02	24.65	24.66	24.57	24.58	3383682
2022-08-03	24.56	24.58	24.52	24.58	1755916
2022-08-04	24.58	24.61	24.57	24.61	1736616
2022-08-05	24.52	24.53	24.50	24.52	2149706
2022-08-08	24.53	24.53	24.52	24.53	2079554
2022-08-09	24.51	24.52	24.50	24.51	2084454
2022-08-10	24.57	24.59	24.53	24.53	2949640
2022-08-11	24.56	24.57	24.52	24.53	2777350
2022-08-12	24.55	24.55	24.52	24.53	3088764
2022-08-15	24.55	24.56	24.55	24.55	3942938
2022-08-16	24.55	24.55	24.52	24.53	4699612
2022-08-17	24.50	24.52	24.48	24.51	3047800
2022-08-18	24.53	24.55	24.52	24.54	2065898
2022-08-19	24.52	24.53	24.51	24.53	2170070
2022-08-22	24.51	24.52	24.49	24.50	1964634
2022-08-23	24.50	24.54	24.49	24.51	3545814
2022-08-24	24.50	24.50	24.48	24.48	1406832
2022-08-25	24.50	24.51	24.49	24.50	2240168
2022-08-26	24.49	24.50	24.47	24.49	2460730
2022-08-29	24.48	24.49	24.47	24.48	2119028
2022-08-30	24.47	24.48	24.45	24.46	2657522
2022-08-31	24.46	24.47	24.45	24.42	2500084
2022-09-01	24.41	24.42	24.39	24.40	2988112
2022-09-02	24.45	24.47	24.44	24.46	4937280
2022-09-06	24.43	24.43	24.40	24.42	2501766
2022-09-07	24.42	24.44	24.41	24.44	1647768
2022-09-08	24.42	24.43	24.41	24.41	1882138
2022-09-09	24.41	24.42	24.38	24.38	2058934
2022-09-12	24.40	24.41	24.38	24.38	2215736
2022-09-13	24.32	24.32	24.29	24.31	2796028
2022-09-14	24.28	24.30	24.28	24.28	5358682
2022-09-15	24.27	24.27	24.26	24.26	2882854
2022-09-16	24.25	24.28	24.25	24.27	2178518
2022-09-19	24.24	24.25	24.23	24.24	4179952
2022-09-20	24.23	24.24	24.22	24.23	3875504
2022-09-21	24.23	24.23	24.17	24.20	3092910
2022-09-22	24.18	24.18	24.15	24.16	3543754
2022-09-23	24.16	24.17	24.12	24.13	7235822
2022-09-26	24.12	24.13	24.07	24.08	3140170
2022-09-27	24.11	24.11	24.07	24.09	6070928
2022-09-28	24.16	24.19	24.14	24.17	3425582
2022-09-29	24.14	24.16	24.13	24.16	3244988
2022-09-30	24.16	24.18	24.12	24.09	4008828
2022-10-03	24.14	24.19	24.13	24.14	3996236
2022-10-04	24.17	24.18	24.15	24.15	3973750
2022-10-05	24.13	24.14	24.11	24.13	3699366
2022-10-06	24.13	24.13	24.10	24.10	4701614
2022-10-07	24.09	24.09	24.07	24.07	8842566
2022-10-10	24.08	24.08	24.05	24.06	3679012
2022-10-11	24.08	24.10	24.07	24.07	39380632
2022-10-12	24.08	24.10	24.08	24.10	5311984
2022-10-13	24.00	24.06	24.00	24.03	5376256
2022-10-14	24.06	24.06	24.01	24.02	3859404
2022-10-17	24.06	24.06	24.04	24.04	3939594
2022-10-18	24.07	24.07	24.04	24.05	2858658
2022-10-19	24.01	24.03	24.00	24.01	4835270
2022-10-20	24.00	24.01	23.98	23.98	4003800
2022-10-21	24.01	24.06	24.00	24.04	3532632
2022-10-24	24.03	24.06	24.03	24.04	2652472
2022-10-25	24.07	24.09	24.05	24.06	3094556
2022-10-26	24.07	24.10	24.07	24.08	2472096
2022-10-27	24.11	24.14	24.10	24.13	12052486
2022-10-28	24.11	24.12	24.09	24.10	2788312
2022-10-31	24.07	24.08	24.06	24.04	3925412
2022-11-01	24.06	24.07	24.01	24.01	4733686
2022-11-02	24.02	24.06	23.98	23.99	4568218
2022-11-03	23.95	23.96	23.94	23.95	3147424
2022-11-04	23.96	23.98	23.94	23.97	3085080
2022-11-07	23.96	23.96	23.95	23.95	2735142
2022-11-08	23.96	23.99	23.96	23.98	5356518
2022-11-09	23.98	24.02	23.98	24.02	2843406
2022-11-10	24.12	24.16	24.11	24.14	4428438
2022-11-11	24.11	24.14	24.11	24.14	2052044
2022-11-14	24.12	24.12	24.10	24.11	3408320
2022-11-15	24.14	24.15	24.12	24.14	3960480
2022-11-16	24.16	24.16	24.14	24.15	5584412
2022-11-17	24.12	24.13	24.11	24.12	3555232
2022-11-18	24.11	24.12	24.09	24.09	2675796
2022-11-21	24.11	24.11	24.08	24.09	3426792
2022-11-22	24.09	24.11	24.09	24.10	3025590
2022-11-23	24.09	24.13	24.09	24.12	2876472
2022-11-25	24.11	24.13	24.11	24.12	1007412
2022-11-28	24.14	24.15	24.13	24.14	2709940
2022-11-29	24.14	24.14	24.12	24.12	2632862
2022-11-30	24.12	24.19	24.10	24.14	4029998
2022-12-01	24.17	24.20	24.16	24.20	4917798
2022-12-02	24.16	24.20	24.15	24.20	2971562
2022-12-05	24.18	24.18	24.13	24.13	5078956
2022-12-06	24.15	24.16	24.14	24.16	2668944
2022-12-07	24.19	24.21	24.18	24.21	2885602
2022-12-08	24.19	24.20	24.18	24.18	2536490
2022-12-09	24.19	24.20	24.18	24.18	2928532
2022-12-12	24.18	24.19	24.15	24.16	2715682
2022-12-13	24.25	24.26	24.22	24.23	5325978
2022-12-14	24.24	24.26	24.21	24.24	3688420
2022-12-15	24.24	24.25	24.22	24.18	3005938
2022-12-16	24.16	24.22	24.16	24.20	2747406
2022-12-19	24.19	24.19	24.17	24.18	2857804
2022-12-20	24.16	24.18	24.15	24.17	8793942
2022-12-21	24.19	24.20	24.18	24.20	4981568
2022-12-22	24.19	24.20	24.18	24.18	3655532
2022-12-23	24.16	24.18	24.16	24.17	4907016
2022-12-27	24.15	24.15	24.12	24.13	3332922
2022-12-28	24.14	24.15	24.14	24.14	4296476
2022-12-29	24.15	24.16	24.14	24.15	3366598
2022-12-30	24.14	24.14	24.12	24.12	3319338
2023-01-03	24.16	24.16	24.13	24.15	4013702
2023-01-04	24.18	24.19	24.15	24.17	2779264
2023-01-05	24.13	24.15	24.12	24.14	5570918
2023-01-06	24.16	24.23	24.15	24.23	6833632
2023-01-09	24.24	24.26	24.23	24.25	2243460
2023-01-10	24.24	24.24	24.22	24.24	2144398
2023-01-11	24.23	24.25	24.23	24.25	2379310
2023-01-12	24.30	24.31	24.28	24.30	4011432
2023-01-13	24.29	24.30	24.26	24.27	3204586
2023-01-17	24.27	24.29	24.27	24.28	3094692
2023-01-18	24.33	24.34	24.32	24.33	61120506
2023-01-19	24.33	24.34	24.31	24.33	47353326
2023-01-20	24.30	24.31	24.29	24.30	5407024
2023-01-23	24.29	24.31	24.28	24.28	4650188
2023-01-24	24.28	24.30	24.27	24.30	2561702
2023-01-25	24.30	24.32	24.30	24.30	3547922
2023-01-26	24.31	24.31	24.29	24.30	6590420
2023-01-27	24.29	24.29	24.28	24.29	3160552
2023-01-30	24.27	24.28	24.27	24.27	4828660
2023-01-31	24.29	24.31	24.28	24.25	3626790
2023-02-01	24.26	24.30	24.22	24.29	6786018
2023-02-02	24.32	24.32	24.29	24.30	6229030
2023-02-03	24.24	24.25	24.21	24.22	5486598
2023-02-06	24.17	24.18	24.15	24.15	3628524
2023-02-07	24.16	24.19	24.15	24.16	3398696
2023-02-08	24.16	24.17	24.15	24.17	2798770
2023-02-09	24.18	24.18	24.14	24.15	4647100
2023-02-10	24.16	24.16	24.14	24.14	3081230
2023-02-13	24.13	24.15	24.13	24.14	5906246
2023-02-14	24.11	24.12	24.09	24.09	8214640
2023-02-15	24.09	24.11	24.09	24.09	5836758
2023-02-16	24.10	24.12	24.09	24.10	12939570
2023-02-17	24.09	24.12	24.09	24.12	2433520
2023-02-21	24.09	24.09	24.07	24.08	3304906
2023-02-22	24.09	24.10	24.08	24.08	3586860
2023-02-23	24.09	24.10	24.08	24.10	7264842
2023-02-24	24.06	24.06	24.04	24.06	6360160
2023-02-27	24.07	24.07	24.06	24.07	2660734
2023-02-28	24.06	24.07	24.05	24.00	4223046
2023-03-01	23.98	23.98	23.95	23.96	4384282
2023-03-02	23.94	23.96	23.94	23.96	3243412
2023-03-03	23.98	23.98	23.95	23.98	4929244
2023-03-06	23.99	23.99	23.96	23.97	2630798
2023-03-07	23.98	23.98	23.91	23.91	4541428
2023-03-08	23.92	23.94	23.89	23.90	3894252
2023-03-09	23.94	23.99	23.94	23.98	3274556
2023-03-10	24.07	24.11	24.05	24.11	4576338
2023-03-13	24.31	24.36	24.25	24.35	8309838
2023-03-14	24.26	24.28	24.20	24.26	9947102
2023-03-15	24.43	24.47	24.35	24.41	10098666
2023-03-16	24.43	24.43	24.30	24.31	4477960
2023-03-17	24.35	24.46	24.35	24.43	4403914
2023-03-20	24.46	24.46	24.38	24.40	3432846
2023-03-21	24.32	24.35	24.30	24.31	3479608
2023-03-22	24.30	24.42	24.28	24.41	9288158
2023-03-23	24.43	24.50	24.42	24.49	4008288
2023-03-24	24.56	24.57	24.49	24.50	3837804
2023-03-27	24.42	24.44	24.39	24.41	3332366
2023-03-28	24.38	24.39	24.36	24.38	2419976
2023-03-29	24.35	24.38	24.35	24.36	2991726
2023-03-30	24.35	24.37	24.34	24.36	2083678
2023-03-31	24.36	24.40	24.35	24.32	2670630
2023-04-03	24.30	24.35	24.29	24.35	5342268
2023-04-04	24.33	24.41	24.33	24.40	3454168
2023-04-05	24.46	24.49	24.43	24.44	4192360
2023-04-06	24.44	24.45	24.42	24.43	4850552
2023-04-10	24.36	24.36	24.34	24.35	3927694
2023-04-11	24.36	24.36	24.32	24.34	3227964
2023-04-12	24.38	24.39	24.35	24.37	3139760
2023-04-13	24.40	24.41	24.37	24.38	2009498
2023-04-14	24.34	24.34	24.32	24.33	2438630
2023-04-17	24.31	24.31	24.28	24.29	2335564
2023-04-18	24.29	24.31	24.28	24.29	2018112
2023-04-19	24.28	24.28	24.26	24.27	2047084
2023-04-20	24.31	24.33	24.31	24.32	1953418
2023-04-21	24.34	24.35	24.31	24.31	2998248
2023-04-24	24.32	24.34	24.32	24.33	1640802
2023-04-25	24.38	24.44	24.38	24.44	2291446
2023-04-26	24.43	24.43	24.38	24.41	2061456
2023-04-27	24.37	24.38	24.34	24.35	1909494
2023-04-28	24.38	24.38	24.35	24.31	2371206
2023-05-01	24.28	24.29	24.26	24.26	3391262
2023-05-02	24.27	24.35	24.26	24.34	4398432
2023-05-03	24.35	24.40	24.35	24.40	4619084
2023-05-04	24.40	24.49	24.40	24.45	3632560
2023-05-05	24.40	24.40	24.37	24.38	3595046
2023-05-08	24.34	24.37	24.34	24.35	2304216
2023-05-09	24.34	24.34	24.32	24.34	2208148
2023-05-10	24.37	24.41	24.36	24.40	2683904
2023-05-11	24.44	24.44	24.40	24.41	22911554
2023-05-12	24.40	24.41	24.36	24.37	23219714
2023-05-15	24.36	24.37	24.36	24.37	4131468
2023-05-16	24.35	24.36	24.32	24.34	5302238
2023-05-17	24.34	24.34	24.30	24.31	3392166
2023-05-18	24.28	24.29	24.26	24.27	3170484
2023-05-19	24.25	24.30	24.23	24.26	4228564
2023-05-22	24.25	24.27	24.24	24.25	3139810
2023-05-23	24.23	24.25	24.21	24.24	2923504
2023-05-24	24.24	24.25	24.20	24.22	2636612
2023-05-25	24.19	24.20	24.16	24.16	2437190
2023-05-26	24.14	24.15	24.12	24.15	2115134
2023-05-30	24.16	24.20	24.15	24.20	2387864
2023-05-31	24.22	24.24	24.20	24.15	3747934
2023-06-01	24.17	24.20	24.17	24.18	2306384
2023-06-02	24.16	24.16	24.11	24.11	3297674
2023-06-05	24.10	24.15	24.10	24.11	2127992
2023-06-06	24.13	24.13	24.11	24.12	1892354
2023-06-07	24.12	24.12	24.08	24.10	3908570
2023-06-08	24.13	24.15	24.12	24.13	4154318
2023-06-09	24.11	24.11	24.09	24.09	3075876
2023-06-12	24.11	24.12	24.09	24.11	3024286
2023-06-13	24.13	24.14	24.06	24.07	3038304
2023-06-14	24.09	24.10	24.02	24.06	4355488
2023-06-15	24.09	24.11	24.08	24.10	2505732
2023-06-16	24.06	24.08	24.04	24.07	4048384
2023-06-20	24.07	24.10	24.07	24.09	2602828
2023-06-21	24.07	24.10	24.06	24.09	3526666
2023-06-22	24.08	24.09	24.05	24.06	3037250
2023-06-23	24.10	24.11	24.07	24.08	2735798
2023-06-26	24.09	24.10	24.08	24.10	2463600
2023-06-27	24.09	24.10	24.05	24.06	2286984
2023-06-28	24.07	24.08	24.06	24.08	2306106
2023-06-29	24.03	24.03	24.01	24.03	4923968
2023-06-30	24.03	24.04	24.02	23.95	3214978
2023-07-03	23.94	23.96	23.92	23.93	2927714
2023-07-05	23.94	23.95	23.92	23.93	4618694
2023-07-06	23.89	23.91	23.86	23.91	4167094
2023-07-07	23.92	23.96	23.92	23.93	3262074
2023-07-10	23.95	23.98	23.94	23.97	2393684
2023-07-11	23.97	23.98	23.96	23.96	3946304
2023-07-12	24.02	24.04	24.02	24.03	3508910
2023-07-13	24.09	24.10	24.08	24.10	4091660
2023-07-14	24.08	24.08	24.04	24.04	2828310
2023-07-17	24.06	24.06	24.04	24.06	2061746
2023-07-18	24.07	24.09	24.05	24.05	2526582
2023-07-19	24.07	24.08	24.05	24.05	39880660
2023-07-20	24.04	24.04	24.02	24.04	42055332
2023-07-21	24.03	24.04	24.02	24.03	3360838
2023-07-24	24.04	24.05	24.01	24.01	2255056
2023-07-25	24.00	24.01	23.99	24.01	2987816
2023-07-26	24.01	24.03	23.99	24.03	2154040
2023-07-27	24.02	24.02	23.99	24.00	2827006
2023-07-28	24.02	24.03	24.01	24.02	2095518
2023-07-31	24.02	24.04	24.02	23.94	2789870
2023-08-01	23.93	23.95	23.92	23.93	3318272
2023-08-02	23.93	23.94	23.92	23.94	3002224
2023-08-03	23.94	23.96	23.93	23.94	2186074
2023-08-04	23.97	24.00	23.97	24.00	2201484
2023-08-07	24.00	24.01	23.99	24.00	2607594
2023-08-08	24.01	24.02	24.00	24.02	4591664
2023-08-09	24.02	24.02	24.00	24.00	3217404
2023-08-10	24.02	24.03	23.99	23.99	1940688
2023-08-11	23.97	23.99	23.96	23.97	4837368
2023-08-14	23.96	23.96	23.94	23.94	1721806
2023-08-15	23.95	23.97	23.95	23.96	3458496
2023-08-16	23.96	23.97	23.94	23.95	3204962
2023-08-17	23.97	23.97	23.95	23.97	1871636
2023-08-18	23.98	23.99	23.97	23.98	2031712
2023-08-21	23.96	23.96	23.95	23.96	2000688
2023-08-22	23.95	23.95	23.94	23.94	1862008
2023-08-23	23.97	23.99	23.97	23.98	1807628
2023-08-24	23.97	23.99	23.96	23.97	2050486
2023-08-25	23.96	23.98	23.93	23.95	2550522
2023-08-28	23.96	23.97	23.95	23.97	1908810
2023-08-29	23.96	24.02	23.95	24.02	2274792
2023-08-30	24.04	24.04	24.02	24.02	1353796
2023-08-31	24.03	24.05	24.02	23.97	1957982
2023-09-01	23.99	24.00	23.95	23.96	2240788
2023-09-05	23.95	23.95	23.92	23.93	2225862
2023-09-06	23.93	23.94	23.90	23.91	3329566
2023-09-07	23.93	23.95	23.92	23.94	1908444
2023-09-08	23.95	23.96	23.93	23.93	3933236
2023-09-11	23.93	23.94	23.93	23.94	1856682
2023-09-12	23.93	23.93	23.93	23.93	2120588
2023-09-13	23.93	23.95	23.93	23.94	2061624
2023-09-14	23.96	23.96	23.94	23.94	1666758
2023-09-15	23.94	23.95	23.93	23.94	2626942
2023-09-18	23.93	23.93	23.92	23.92	1847750
2023-09-19	23.92	23.93	23.91	23.91	1313396
2023-09-20	23.93	23.94	23.89	23.89	2565592
2023-09-21	23.90	23.92	23.90	23.91	2947786
2023-09-22	23.92	23.94	23.92	23.93	1451282
2023-09-25	23.92	23.93	23.92	23.92	1610790
2023-09-26	23.93	23.93	23.91	23.93	2555220
2023-09-27	23.93	23.93	23.89	23.90	3718702
2023-09-28	23.93	23.95	23.92	23.94	3043824
2023-09-29	23.97	23.97	23.95	23.86	4012034
2023-10-02	23.85	23.85	23.84	23.84	5461552
2023-10-03	23.85	23.86	23.83	23.83	3926680
2023-10-04	23.86	23.88	23.84	23.87	3286040
2023-10-05	23.91	23.91	23.90	23.91	3633638
2023-10-06	23.87	23.89	23.87	23.88	5199006
2023-10-09	23.93	23.95	23.93	23.95	4769712
2023-10-10	23.93	23.95	23.92	23.94	2757992
2023-10-11	23.93	23.94	23.92	23.93	3456038
2023-10-12	23.91	23.92	23.90	23.90	2574654
2023-10-13	23.93	23.93	23.91	23.92	2156394
2023-10-16	23.91	23.91	23.90	23.90	2231548
2023-10-17	23.88	23.88	23.85	23.86	9882318
2023-10-18	23.86	23.87	23.84	23.85	7379866
2023-10-19	23.86	23.89	23.86	23.88	3552534
2023-10-20	23.91	23.93	23.91	23.92	4095370
2023-10-23	23.92	23.94	23.91	23.94	2721350
2023-10-24	23.94	23.94	23.91	23.93	4385352
2023-10-25	23.92	23.92	23.90	23.91	3176318
2023-10-26	23.93	23.96	23.93	23.95	2013984
2023-10-27	23.96	23.97	23.95	23.97	3574270
2023-10-30	23.95	23.96	23.95	23.96	4216270
2023-10-31	23.95	23.96	23.95	23.86	3168540
2023-11-01	23.88	23.93	23.87	23.92	4602810
2023-11-02	23.94	23.95	23.92	23.92	3497030
2023-11-03	23.99	24.00	23.96	23.98	2665662
2023-11-06	23.97	23.97	23.95	23.95	4739562
2023-11-07	23.96	23.98	23.95	23.96	2845594
2023-11-08	23.96	23.97	23.96	23.96	3745296
2023-11-09	23.96	23.97	23.92	23.92	2278372
2023-11-10	23.95	23.95	23.92	23.93	5046252
2023-11-13	23.92	23.94	23.91	23.93	2602964
2023-11-14	24.01	24.03	24.01	24.03	2786236
2023-11-15	24.00	24.00	23.98	23.99	8702358
2023-11-16	24.03	24.04	24.03	24.03	3532972
2023-11-17	24.02	24.02	24.01	24.02	2681066
2023-11-20	24.02	24.02	24.01	24.01	2382396
2023-11-21	24.03	24.04	24.02	24.03	2903922
2023-11-22	24.04	24.04	24.02	24.03	2311244
2023-11-24	24.02	24.02	24.01	24.02	1627000
2023-11-27	24.03	24.05	24.03	24.04	3241968
2023-11-28	24.05	24.10	24.04	24.09	5583130
2023-11-29	24.13	24.15	24.12	24.13	3360368
2023-11-30	24.13	24.13	24.11	24.02	2702278
2023-12-01	24.03	24.10	24.03	24.10	5718174
2023-12-04	24.08	24.08	24.06	24.07	4606136
2023-12-05	24.08	24.11	24.07	24.09	3001788
2023-12-06	24.10	24.10	24.09	24.10	2654428
2023-12-07	24.11	24.12	24.10	24.11	2808102
2023-12-08	24.07	24.09	24.05	24.06	3318626
2023-12-11	24.04	24.06	24.04	24.06	3444994
2023-12-12	24.06	24.07	24.05	24.05	2503604
2023-12-13	24.08	24.19	24.07	24.18	4028862
2023-12-14	24.22	24.25	24.22	24.15	3043670
2023-12-15	24.13	24.14	24.12	24.12	4419762
2023-12-18	24.13	24.13	24.11	24.12	3400310
2023-12-19	24.12	24.14	24.12	24.13	2557844
2023-12-20	24.15	24.17	24.14	24.17	2334796
2023-12-21	24.20	24.20	24.18	24.19	2762618
2023-12-22	24.19	24.20	24.18	24.19	2031508
2023-12-26	24.18	24.20	24.18	24.19	2596260
2023-12-27	24.20	24.22	24.19	24.22	2900642
2023-12-28	24.22	24.22	24.21	24.22	2933804
2023-12-29	24.21	24.23	24.20	24.23	2758854
2024-01-02	24.20	24.20	24.19	24.20	3727182
2024-01-03	24.19	24.21	24.17	24.20	2725410
2024-01-04	24.19	24.20	24.18	24.19	4902200
2024-01-05	24.17	24.22	24.16	24.18	5644226
2024-01-08	24.19	24.23	24.19	24.20	5127606
2024-01-09	24.20	24.21	24.19	24.21	4474824
2024-01-10	24.22	24.22	24.20	24.21	2828854
2024-01-11	24.22	24.27	24.22	24.27	4228034
2024-01-12	24.31	24.32	24.30	24.31	4070642
2024-01-16	24.30	24.31	24.26	24.28	3567102
2024-01-17	24.24	24.24	24.22	24.23	3119422
2024-01-18	24.24	24.25	24.23	24.24	2921564
2024-01-19	24.22	24.23	24.21	24.22	4031086
2024-01-22	24.23	24.24	24.23	24.23	2239116
2024-01-23	24.22	24.24	24.22	24.23	4248510
2024-01-24	24.26	24.26	24.22	24.22	2819154
2024-01-25	24.25	24.27	24.24	24.26	4090830
2024-01-26	24.26	24.26	24.24	24.24	3000912
2024-01-29	24.26	24.28	24.26	24.27	3403660
2024-01-30	24.28	24.28	24.24	24.26	2560174
2024-01-31	24.29	24.33	24.29	24.23	6135320
2024-02-01	24.25	24.27	24.23	24.25	3406370
2024-02-02	24.18	24.18	24.16	24.17	3652334
2024-02-05	24.15	24.15	24.12	24.12	3844118
2024-02-06	24.14	24.17	24.14	24.17	2711446
2024-02-07	24.16	24.18	24.15	24.15	4784226
2024-02-08	24.15	24.16	24.15	24.15	3634506
2024-02-09	24.14	24.15	24.13	24.14	2286222
2024-02-12	24.15	24.16	24.14	24.15	2107184
2024-02-13	24.09	24.10	24.06	24.07	11628472
2024-02-14	24.08	24.11	24.08	24.10	10913912
2024-02-15	24.13	24.14	24.11	24.12	1436540
2024-02-16	24.08	24.10	24.08	24.09	3594652
2024-02-20	24.12	24.13	24.11	24.12	8264334
2024-02-21	24.12	24.13	24.09	24.10	8724960
2024-02-22	24.09	24.10	24.08	24.09	11554808
2024-02-23	24.09	24.10	24.08	24.09	11443720
2024-02-26	24.10	24.10	24.08	24.08	10673826
2024-02-27	24.09	24.10	24.08	24.08	4530520
2024-02-28	24.10	24.11	24.09	24.11	3942146
2024-02-29	24.12	24.13	24.12	24.03	3879532
2024-03-01	24.04	24.08	24.02	24.07	5063580
2024-03-04	24.05	24.06	24.05	24.05	3016160
2024-03-05	24.07	24.09	24.06	24.08	2749398
2024-03-06	24.09	24.10	24.07	24.07	3288748
2024-03-07	24.10	24.11	24.09	24.11	2513308
2024-03-08	24.14	24.14	24.11	24.12	2181974
2024-03-11	24.11	24.11	24.10	24.10	2573144
2024-03-12	24.08	24.09	24.07	24.07	2334296
2024-03-13	24.08	24.08	24.06	24.06	1634398
2024-03-14	24.06	24.06	24.04	24.04	1471856
2024-03-15	24.03	24.04	24.03	24.03	1754066
2024-03-18	24.03	24.04	24.02	24.03	1362400
2024-03-19	24.05	24.06	24.04	24.05	1330554
2024-03-20	24.05	24.09	24.05	24.08	1565928
2024-03-21	24.10	24.10	24.09	24.09	1727508
2024-03-22	24.11	24.11	24.11	24.11	1663706
2024-03-25	24.11	24.11	24.09	24.10	1463688
2024-03-26	24.10	24.11	24.09	24.10	1121336
2024-03-27	24.12	24.13	24.12	24.13	1825094
2024-03-28	24.11	24.12	24.10	24.02	1984830
2024-04-01	24.04	24.04	23.98	23.98	3794514
2024-04-02	23.98	24.00	23.98	24.00	2818112
2024-04-03	23.99	24.01	23.98	24.01	4425128
2024-04-04	24.02	24.04	24.01	24.03	2297346
2024-04-05	24.01	24.02	23.99	24.00	2043920
2024-04-08	23.98	23.99	23.97	23.97	2549088
2024-04-09	23.99	24.01	23.99	24.00	1840142
2024-04-10	23.92	23.93	23.90	23.91	3092060
2024-04-11	23.93	23.93	23.91	23.93	1912158
2024-04-12	23.95	23.96	23.94	23.95	1504626
2024-04-15	23.92	23.93	23.90	23.93	2233480
2024-04-16	23.92	23.93	23.90	23.92	1488954
2024-04-17	23.93	23.95	23.93	23.94	1339434
2024-04-18	23.94	23.94	23.93	23.93	1434668
2024-04-19	23.94	23.94	23.93	23.93	1347338
2024-04-22	23.94	23.95	23.94	23.94	1855642
2024-04-23	23.94	23.97	23.94	23.96	1747278
2024-04-24	23.96	23.96	23.95	23.96	3576558
2024-04-25	23.94	23.95	23.93	23.94	1689406
2024-04-26	23.95	23.96	23.94	23.94	1723018
2024-04-29	23.95	23.96	23.95	23.96	1452398
2024-04-30	23.94	23.95	23.93	23.84	1566948
2024-05-01	23.86	23.90	23.85	23.88	3688794
2024-05-02	23.90	23.93	23.90	23.93	2006336
2024-05-03	23.98	23.98	23.95	23.97	2059358
2024-05-06	23.97	23.97	23.96	23.96	1812792
2024-05-07	23.97	23.98	23.96	23.96	1533864
2024-05-08	23.96	23.97	23.96	23.96	1525808
2024-05-09	23.98	23.99	23.97	23.99	2744578
2024-05-10	23.98	23.98	23.96	23.96	1328302
2024-05-13	23.98	23.98	23.97	23.97	1471900
2024-05-14	23.98	23.99	23.98	23.99	1242078
2024-05-15	24.02	24.03	24.01	24.03	1184762
2024-05-16	24.03	24.03	24.01	24.02	1389048
2024-05-17	24.02	24.02	24.00	24.01	945616
2024-05-20	24.01	24.01	24.00	24.00	1827176
2024-05-21	24.01	24.02	24.01	24.01	1425686
2024-05-22	24.00	24.01	23.99	24.00	1329518
2024-05-23	24.00	24.01	23.98	23.99	1166940
2024-05-24	23.98	23.99	23.98	23.99	1145472
2024-05-28	24.00	24.00	23.97	23.97	1318098
2024-05-29	23.97	23.97	23.95	23.96	1263902
2024-05-30	23.98	23.99	23.98	23.99	1010924
2024-05-31	24.01	24.02	24.00	23.92	1203170
2024-06-03	23.92	23.95	23.92	23.95	1774178
2024-06-04	23.97	23.99	23.97	23.98	1670606
2024-06-05	23.99	24.00	23.97	24.00	2156952
2024-06-06	24.00	24.01	23.99	24.01	3509780
2024-06-07	23.96	23.96	23.94	23.94	1506506
2024-06-10	23.94	23.95	23.94	23.94	1756530
2024-06-11	23.96	23.98	23.96	23.98	1276784
2024-06-12	24.04	24.04	24.00	24.00	2035382
2024-06-13	24.03	24.05	24.03	24.04	962192
2024-06-14	24.05	24.06	24.05	24.05	1343464
2024-06-17	24.04	24.04	24.02	24.03	1323956
2024-06-18	24.05	24.07	24.05	24.06	1480090
2024-06-20	24.04	24.05	24.04	24.05	1569928
2024-06-21	24.06	24.07	24.05	24.06	1164888
2024-06-24	24.06	24.06	24.05	24.06	1258486
2024-06-25	24.06	24.07	24.05	24.06	2046696
2024-06-26	24.05	24.05	24.04	24.04	1332742
2024-06-27	24.05	24.07	24.05	24.05	1255114
2024-06-28	24.08	24.09	24.06	23.99	1501852
2024-07-01	23.96	23.97	23.95	23.97	2730394
2024-07-02	23.98	23.99	23.98	23.98	1543164
2024-07-03	23.99	24.02	23.99	24.01	780322
2024-07-05	24.04	24.06	24.04	24.05	1531432
2024-07-08	24.06	24.06	24.05	24.05	2252622
2024-07-09	24.05	24.06	24.04	24.05	2280636
2024-07-10	24.07	24.07	24.06	24.06	1858454
2024-07-11	24.11	24.12	24.11	24.11	2033422
2024-07-12	24.13	24.15	24.13	24.15	1775926
2024-07-15	24.15	24.16	24.14	24.15	1803602
2024-07-16	24.15	24.16	24.14	24.16	2468826
2024-07-17	24.15	24.17	24.15	24.17	1627360
2024-07-18	24.15	24.17	24.15	24.15	1737594
2024-07-19	24.15	24.15	24.14	24.15	1137494
2024-07-22	24.14	24.15	24.13	24.14	1398170
2024-07-23	24.15	24.16	24.15	24.16	1346566
2024-07-24	24.18	24.19	24.17	24.17	1562240
2024-07-25	24.17	24.19	24.16	24.17	1723738
2024-07-26	24.20	24.21	24.19	24.20	1027578
2024-07-29	24.21	24.21	24.20	24.20	1845180
2024-07-30	24.21	24.22	24.20	24.22	1653010
2024-07-31	24.23	24.26	24.21	24.17	2964752
2024-08-01	24.18	24.22	24.18	24.22	2461276
2024-08-02	24.32	24.36	24.31	24.36	2599326
2024-08-05	24.42	24.42	24.33	24.35	6149672
2024-08-06	24.34	24.34	24.30	24.31	3184594
2024-08-07	24.31	24.32	24.29	24.31	3509058
2024-08-08	24.27	24.30	24.27	24.29	3490678
2024-08-09	24.31	24.31	24.29	24.29	2547616
2024-08-12	24.29	24.32	24.29	24.31	1361488
2024-08-13	24.35	24.35	24.34	24.35	3180032
2024-08-14	24.34	24.36	24.33	24.35	2078242
2024-08-15	24.30	24.30	24.28	24.29	2174106
2024-08-16	24.31	24.32	24.29	24.31	1356066
2024-08-19	24.31	24.32	24.31	24.31	2089374
2024-08-20	24.34	24.35	24.33	24.34	1885006
2024-08-21	24.36	24.39	24.34	24.38	1761152
2024-08-22	24.36	24.36	24.34	24.35	1540262
2024-08-23	24.36	24.40	24.35	24.40	2162446
2024-08-26	24.40	24.41	24.38	24.38	1440646
2024-08-27	24.38	24.41	24.38	24.40	2023862
2024-08-28	24.40	24.41	24.40	24.40	2453956
2024-08-29	24.40	24.40	24.39	24.40	2301742
2024-08-30	24.40	24.41	24.39	24.30	1372940
2024-09-03	24.32	24.34	24.32	24.33	4263140
2024-09-04	24.34	24.39	24.34	24.38	2230194
2024-09-05	24.40	24.40	24.37	24.39	2404422
2024-09-06	24.42	24.46	24.39	24.44	2888674
2024-09-09	24.43	24.44	24.42	24.43	3206316
2024-09-10	24.44	24.47	24.44	24.47	3497778
2024-09-11	24.45	24.48	24.44	24.46	2324928
2024-09-12	24.46	24.46	24.43	24.46	2079888
2024-09-13	24.50	24.50	24.48	24.49	1490822
2024-09-16	24.50	24.51	24.49	24.51	1421182
2024-09-17	24.49	24.50	24.48	24.49	1811342
2024-09-18	24.48	24.52	24.47	24.48	1912786
2024-09-19	24.48	24.50	24.48	24.50	1705048
2024-09-20	24.49	24.52	24.48	24.51	1212942
2024-09-23	24.50	24.52	24.49	24.51	1756682
2024-09-24	24.52	24.54	24.50	24.53	2035804
2024-09-25	24.53	24.53	24.52	24.52	1999446
2024-09-26	24.51	24.51	24.49	24.49	1545138
2024-09-27	24.51	24.53	24.51	24.53	1331210
2024-09-30	24.51	24.52	24.49	24.41	2917548
2024-10-01	24.43	24.45	24.43	24.44	4883964
2024-10-02	24.42	24.43	24.41	24.43	2692990
2024-10-03	24.41	24.41	24.39	24.40	2637092
2024-10-04	24.33	24.34	24.30	24.31	4105054
2024-10-07	24.28	24.29	24.27	24.29	3145930
2024-10-08	24.28	24.30	24.28	24.30	2060282
2024-10-09	24.29	24.29	24.27	24.28	8996160
2024-10-10	24.29	24.30	24.27	24.30	11181302
2024-10-11	24.30	24.32	24.30	24.32	2183958
2024-10-14	24.29	24.30	24.28	24.29	1430093
2024-10-15	24.32	24.33	24.31	24.32	1313487
2024-10-16	24.32	24.33	24.32	24.32	1843023
2024-10-17	24.30	24.31	24.30	24.31	1266789
2024-10-18	24.32	24.33	24.32	24.32	1562727
2024-10-21	24.31	24.32	24.29	24.29	1330988
2024-10-22	24.29	24.31	24.28	24.29	1299642
2024-10-23	24.29	24.29	24.27	24.28	1696222
2024-10-24	24.28	24.30	24.28	24.28	1239117
2024-10-25	24.31	24.31	24.27	24.27	1916926
2024-10-28	24.29	24.29	24.26	24.27	1475283
2024-10-29	24.26	24.28	24.25	24.28	1336959
2024-10-30	24.28	24.29	24.25	24.25	1360628
2024-10-31	24.25	24.27	24.24	24.17	1264184
2024-11-01	24.21	24.21	24.15	24.16	2257470
2024-11-04	24.19	24.20	24.17	24.18	2342451
2024-11-05	24.18	24.18	24.15	24.18	2363854
2024-11-06	24.13	24.15	24.13	24.14	2181949
2024-11-07	24.17	24.18	24.15	24.17	2562106
2024-11-08	24.18	24.19	24.16	24.17	1916710
2024-11-11	24.15	24.15	24.14	24.15	1991452
2024-11-12	24.14	24.14	24.12	24.12	1483060
2024-11-13	24.17	24.17	24.15	24.16	1725135
2024-11-14	24.17	24.17	24.12	24.14	1866551
2024-11-15	24.14	24.17	24.12	24.16	1978178
2024-11-18	24.17	24.17	24.15	24.16	1669378
2024-11-19	24.19	24.19	24.17	24.17	1939484
2024-11-20	24.17	24.17	24.16	24.17	2028578
2024-11-21	24.16	24.17	24.15	24.16	2026005
2024-11-22	24.16	24.17	24.15	24.16	1567948
2024-11-25	24.18	24.20	24.18	24.20	2428991
2024-11-26	24.20	24.20	24.18	24.20	2085180
2024-11-27	24.22	24.23	24.21	24.22	2718933
2024-11-29	24.24	24.25	24.23	24.17	991018
2024-12-02	24.14	24.17	24.14	24.17	3111377
2024-12-03	24.18	24.18	24.16	24.17	2104811
2024-12-04	24.16	24.20	24.15	24.20	3078656
2024-12-05	24.18	24.19	24.17	24.19	1971342
2024-12-06	24.22	24.23	24.21	24.22	2517626
2024-12-09	24.22	24.22	24.21	24.22	1971171
2024-12-10	24.20	24.21	24.19	24.21	1803137
2024-12-11	24.21	24.23	24.20	24.21	2024360
2024-12-12	24.21	24.21	24.19	24.19	1413925
2024-12-13	24.20	24.20	24.17	24.18	1590926
2024-12-16	24.19	24.19	24.17	24.17	1756051
2024-12-17	24.18	24.19	24.17	24.18	2034667
2024-12-18	24.19	24.20	24.13	24.15	2205455
2024-12-19	24.16	24.16	24.15	24.08	2340638
2024-12-20	24.10	24.11	24.08	24.09	2578125
2024-12-23	24.09	24.09	24.07	24.07	3385644
2024-12-24	24.07	24.09	24.07	24.08	874926
2024-12-26	24.07	24.09	24.07	24.09	1579729
2024-12-27	24.11	24.11	24.09	24.10	1990610
2024-12-30	24.12	24.13	24.12	24.12	1897628
2024-12-31	24.14	24.15	24.06	24.06	2497796
2025-01-02	24.16	24.16	24.13	24.14	2314971
2025-01-03	24.16	24.16	24.14	24.14	2971109
2025-01-06	24.14	24.15	24.13	24.15	2752903
2025-01-07	24.15	24.15	24.12	24.13	2230692
2025-01-08	24.15	24.16	24.14	24.15	1702736
2025-01-10	24.14	24.14	24.10	24.10	3223483
2025-01-13	24.11	24.11	24.10	24.10	2162723
2025-01-14	24.12	24.12	24.11	24.11	2425197
2025-01-15	24.16	24.17	24.15	24.17	2508523
2025-01-16	24.16	24.19	24.15	24.19	3165682
2025-01-17	24.19	24.19	24.17	24.17	2672936
2025-01-21	24.19	24.19	24.17	24.19	1863251
2025-01-22	24.19	24.19	24.17	24.17	2154118
2025-01-23	24.18	24.19	24.17	24.19	2157390
2025-01-24	24.20	24.21	24.19	24.20	2357948
2025-01-27	24.24	24.24	24.22	24.24	2243912
2025-01-28	24.23	24.24	24.22	24.23	3065074
2025-01-29	24.24	24.24	24.21	24.22	2183100
2025-01-30	24.24	24.24	24.23	24.23	1833460
2025-01-31	24.25	24.25	24.23	24.14	2899938
2025-02-03	24.13	24.15	24.12	24.14	2686889
2025-02-04	24.12	24.15	24.12	24.14	2686466
2025-02-05	24.16	24.18	24.15	24.17	3008483
2025-02-06	24.16	24.17	24.15	24.16	2842598
2025-02-07	24.15	24.15	24.13	24.14	2062663
2025-02-10	24.15	24.15	24.14	24.15	2256913
2025-02-11	24.14	24.14	24.13	24.13	2012699
2025-02-12	24.11	24.11	24.10	24.10	1856161
2025-02-13	24.13	24.14	24.12	24.14	2841047
2025-02-14	24.17	24.18	24.16	24.16	2221424
2025-02-18	24.15	24.17	24.15	24.16	2798203
2025-02-19	24.16	24.17	24.15	24.17	2255484
2025-02-20	24.18	24.18	24.17	24.18	1384090
2025-02-21	24.19	24.22	24.18	24.22	2188217
2025-02-24	24.21	24.23	24.20	24.22	3302674
2025-02-25	24.26	24.28	24.25	24.25	3932657
2025-02-26	24.26	24.28	24.25	24.27	1816314
2025-02-27	24.27	24.28	24.26	24.27	2866317
2025-02-28	24.30	24.32	24.29	24.24	2422951
2025-03-03	24.22	24.26	24.21	24.26	4064297
2025-03-04	24.29	24.31	24.25	24.27	4931693
2025-03-05	24.28	24.28	24.23	24.24	2532316
2025-03-06	24.25	24.26	24.23	24.25	2449535
2025-03-07	24.29	24.29	24.24	24.25	2336832
2025-03-10	24.27	24.30	24.27	24.30	2670023
2025-03-11	24.30	24.31	24.27	24.27	3967241
2025-03-12	24.26	24.27	24.25	24.27	531813

Explore More About SCHO

Coins representing dividend payouts and trends

SCHO Dividend History

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

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

SCHO Stock Split History

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

Graph showing historical stock prices and market trends

SCHO Historical Prices

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

Web Analytics