SCHP Historical Prices

Summary

Key Stock Metrics

25.46

(May 1, 2024)

52-Week Low

26.96

(October 1, 2024)

52-Week High

32.08

(November 10, 2021)

All-Time High

25.69

(January 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-08-05	25.04	25.08	25.03	25.06	9200
2010-08-06	25.13	25.14	25.09	25.11	19686
2010-08-09	25.13	25.13	25.05	25.10	46474
2010-08-10	25.09	25.25	25.08	25.24	43812
2010-08-11	25.27	25.29	25.23	25.24	44790
2010-08-12	25.25	25.25	25.06	25.09	207992
2010-08-13	25.12	25.21	25.09	25.17	259442
2010-08-16	25.32	25.32	25.23	25.25	120468
2010-08-17	25.22	25.23	25.15	25.18	162536
2010-08-18	25.24	25.24	25.15	25.15	55962
2010-08-19	25.15	25.22	25.14	25.18	33688
2010-08-20	25.19	25.19	25.13	25.13	39446
2010-08-23	25.11	25.17	25.06	25.17	31158
2010-08-24	25.28	26.08	25.19	25.24	52472
2010-08-25	25.31	25.31	25.20	25.24	69004
2010-08-26	25.30	25.39	25.28	25.39	30484
2010-08-27	25.39	25.39	25.21	25.21	96400
2010-08-30	25.33	25.35	25.28	25.33	50754
2010-08-31	25.42	25.42	25.36	25.38	41696
2010-09-01	25.31	25.31	25.15	25.28	70942
2010-09-02	25.26	25.27	25.20	25.24	24662
2010-09-03	25.17	25.22	25.16	25.20	26556
2010-09-07	25.32	25.37	25.28	25.37	35404
2010-09-08	25.34	25.34	25.26	25.29	34674
2010-09-09	25.26	25.26	25.18	25.20	46888
2010-09-10	25.23	25.28	25.22	25.22	30980
2010-09-13	25.24	25.39	25.24	25.37	20402
2010-09-14	25.44	25.44	25.40	25.42	53330
2010-09-15	25.37	25.40	25.30	25.32	43296
2010-09-16	25.28	25.28	25.18	25.23	53558
2010-09-17	25.25	25.28	25.21	25.22	22358
2010-09-20	25.27	25.33	25.25	25.31	48066
2010-09-21	25.39	25.64	25.36	25.63	94554
2010-09-22	25.77	25.79	25.69	25.69	30082
2010-09-23	25.73	25.73	25.60	25.67	29414
2010-09-24	25.60	25.64	25.55	25.55	48306
2010-09-27	25.57	25.64	25.55	25.62	33030
2010-09-28	25.69	25.84	25.68	25.78	34136
2010-09-29	25.78	25.78	25.66	25.68	38910
2010-09-30	25.66	25.72	25.50	25.64	50676
2010-10-01	25.61	25.67	25.59	25.66	30764
2010-10-04	25.69	25.69	25.65	25.68	79210
2010-10-05	25.73	25.83	25.72	25.81	43064
2010-10-06	26.09	26.24	26.06	26.06	88452
2010-10-07	26.09	26.09	25.98	26.02	48850
2010-10-08	26.12	26.15	26.09	26.14	58550
2010-10-11	26.19	26.19	26.12	26.13	22668
2010-10-12	26.13	26.15	26.04	26.05	114368
2010-10-13	26.07	26.21	26.07	26.20	47454
2010-10-14	26.26	26.38	26.25	26.29	56246
2010-10-15	26.25	26.25	26.10	26.13	63202
2010-10-18	26.17	26.22	26.16	26.17	35534
2010-10-19	26.08	26.24	26.08	26.23	34300
2010-10-20	26.20	26.23	26.17	26.22	21652
2010-10-21	26.23	26.26	26.20	26.18	24648
2010-10-22	26.18	26.23	26.17	26.21	49220
2010-10-25	26.28	26.33	26.28	26.30	72106
2010-10-26	26.24	26.24	26.16	26.16	31434
2010-10-27	26.07	26.09	26.00	26.02	38944
2010-10-28	26.06	26.12	26.05	26.09	14916
2010-10-29	26.17	26.19	26.14	26.19	105872
2010-11-01	26.24	26.24	26.14	26.18	64672
2010-11-02	26.25	26.30	26.23	26.25	37272
2010-11-03	26.35	26.38	26.16	26.25	63994
2010-11-04	26.38	26.41	26.23	26.24	55602
2010-11-05	26.21	26.23	26.16	26.18	110234
2010-11-08	26.23	26.23	26.14	26.17	51842
2010-11-09	26.21	26.21	25.95	25.95	95432
2010-11-10	25.97	26.03	25.80	26.02	95082
2010-11-11	26.05	26.08	26.03	26.07	49366
2010-11-12	25.99	26.04	25.82	25.82	145444
2010-11-15	25.72	25.75	25.50	25.52	80854
2010-11-16	25.58	25.61	25.37	25.53	114738
2010-11-17	25.55	25.61	25.53	25.55	18112
2010-11-18	25.58	25.59	25.49	25.59	29964
2010-11-19	25.59	25.67	25.57	25.67	67964
2010-11-22	25.74	25.78	25.70	25.78	49370
2010-11-23	25.87	25.87	25.77	25.79	64612
2010-11-24	25.72	25.72	25.59	25.60	49188
2010-11-26	25.69	25.72	25.66	25.71	17638
2010-11-29	25.80	25.80	25.72	25.76	40116
2010-11-30	25.85	25.85	25.70	25.72	55906
2010-12-01	25.56	25.59	25.49	25.51	85780
2010-12-02	25.48	25.58	25.46	25.50	35032
2010-12-03	25.55	25.55	25.47	25.48	51736
2010-12-06	25.56	25.61	25.54	25.61	55580
2010-12-07	25.52	25.55	25.33	25.37	138608
2010-12-08	25.26	25.27	25.10	25.14	76426
2010-12-09	25.16	25.16	25.04	25.09	58924
2010-12-10	25.04	25.07	24.98	25.01	44274
2010-12-13	24.97	25.14	24.95	25.08	72568
2010-12-14	25.01	25.03	24.81	24.90	70856
2010-12-15	24.97	25.02	24.92	24.94	38802
2010-12-16	24.97	25.09	24.93	25.09	48664
2010-12-17	25.11	25.25	25.11	25.21	24284
2010-12-20	25.26	25.28	25.15	25.18	37002
2010-12-21	25.25	25.26	25.16	25.23	187524
2010-12-22	25.23	25.24	25.16	25.22	57238
2010-12-23	25.21	25.21	25.15	25.20	23756
2010-12-27	25.15	25.22	25.10	25.22	47418
2010-12-28	25.16	25.16	24.99	25.01	38594
2010-12-29	24.98	25.18	24.95	25.14	65876
2010-12-30	25.13	25.13	25.05	25.12	45948
2010-12-31	25.20	25.25	25.14	25.25	59296
2011-01-03	25.17	25.25	25.12	25.19	61666
2011-01-04	25.20	25.28	25.18	25.26	61820
2011-01-05	25.21	25.25	25.08	25.16	34832
2011-01-06	25.17	25.23	25.12	25.20	107686
2011-01-07	25.28	25.37	25.25	25.30	51908
2011-01-10	25.37	25.39	25.33	25.37	52034
2011-01-11	25.39	25.41	25.32	25.39	30784
2011-01-12	25.31	25.39	25.28	25.36	57140
2011-01-13	25.32	25.43	25.31	25.42	70796
2011-01-14	25.47	25.47	25.34	25.36	57712
2011-01-18	25.29	25.36	25.23	25.36	114630
2011-01-19	25.36	25.40	25.34	25.37	61278
2011-01-20	25.27	25.27	25.11	25.13	60260
2011-01-21	25.10	25.17	25.09	25.16	30578
2011-01-24	25.21	25.21	25.14	25.14	78212
2011-01-25	25.19	25.28	25.14	25.23	74792
2011-01-26	25.20	25.21	25.13	25.16	70588
2011-01-27	25.18	25.18	25.11	25.16	63576
2011-01-28	25.11	25.27	25.10	25.24	57332
2011-01-31	25.25	25.28	25.21	25.25	74898
2011-02-01	25.18	25.24	25.15	25.20	40372
2011-02-02	25.29	25.29	25.12	25.15	130738
2011-02-03	25.08	25.11	25.03	25.04	65634
2011-02-04	24.99	25.00	24.89	24.92	71888
2011-02-07	24.87	24.92	24.83	24.91	97764
2011-02-08	24.91	24.91	24.77	24.78	75356
2011-02-09	24.80	24.88	24.75	24.84	66348
2011-02-10	24.80	24.81	24.71	24.72	84018
2011-02-11	24.80	24.83	24.73	24.80	57958
2011-02-14	24.78	24.85	24.78	24.81	98808
2011-02-15	24.84	24.87	24.82	24.87	53832
2011-02-16	24.85	24.89	24.80	24.84	98494
2011-02-17	24.86	25.12	24.82	24.92	104430
2011-02-18	24.90	25.03	24.90	25.02	59428
2011-02-22	25.21	25.28	25.16	25.26	155332
2011-02-23	25.30	25.37	25.27	25.34	64102
2011-02-24	25.41	25.50	25.40	25.42	79924
2011-02-25	25.44	25.49	25.42	25.48	515204
2011-02-28	25.51	25.51	25.44	25.44	186564
2011-03-01	25.38	25.52	25.35	25.52	46222
2011-03-02	25.51	25.58	25.47	25.48	182932
2011-03-03	25.42	25.43	25.38	25.39	54468
2011-03-04	25.45	25.57	25.43	25.55	72432
2011-03-07	25.52	25.61	25.46	25.55	133838
2011-03-08	25.59	25.59	25.53	25.56	87600
2011-03-09	25.60	25.65	25.54	25.62	76672
2011-03-10	25.66	25.78	25.62	25.77	78420
2011-03-11	25.78	25.78	25.66	25.69	133516
2011-03-14	25.72	25.76	25.71	25.72	143604
2011-03-15	25.80	25.82	25.74	25.76	207572
2011-03-16	25.88	26.03	25.84	25.91	183786
2011-03-17	25.91	25.98	25.88	25.96	52092
2011-03-18	25.89	25.95	25.86	25.93	128034
2011-03-21	25.93	25.93	25.81	25.86	671666
2011-03-22	25.81	25.81	25.75	25.78	117810
2011-03-23	25.84	25.84	25.72	25.73	109982
2011-03-24	25.70	25.76	25.66	25.75	101324
2011-03-25	25.80	25.80	25.63	25.65	102342
2011-03-28	25.61	25.69	25.61	25.64	71254
2011-03-29	25.63	25.67	25.58	25.60	45818
2011-03-30	25.62	25.69	25.59	25.68	70872
2011-03-31	25.78	25.78	25.67	25.68	59898
2011-04-01	25.59	25.74	25.55	25.71	66996
2011-04-04	25.75	25.83	25.75	25.81	82692
2011-04-05	25.80	25.80	25.75	25.77	122920
2011-04-06	25.72	25.72	25.61	25.61	96844
2011-04-07	25.64	25.69	25.61	25.67	59548
2011-04-08	25.65	25.74	25.63	25.71	70030
2011-04-11	25.75	25.77	25.71	25.72	49222
2011-04-12	25.78	25.87	25.74	25.84	62312
2011-04-13	25.83	25.91	25.79	25.90	89266
2011-04-14	25.93	25.96	25.86	25.88	47074
2011-04-15	25.98	26.07	25.95	26.04	94456
2011-04-18	27.60	27.60	25.98	26.08	175834
2011-04-19	26.04	26.18	26.04	26.16	125956
2011-04-20	26.20	26.20	26.05	26.06	117702
2011-04-21	26.04	26.07	25.99	26.00	121168
2011-04-25	26.07	26.10	26.03	26.08	112074
2011-04-26	26.13	26.17	26.10	26.16	98382
2011-04-27	26.13	26.13	26.06	26.09	82288
2011-04-28	26.18	26.25	26.14	26.18	76886
2011-04-29	26.19	26.28	26.17	26.25	151082
2011-05-02	26.18	26.23	26.15	26.20	118006
2011-05-03	26.23	26.24	26.19	26.23	74360
2011-05-04	26.29	26.34	26.27	26.28	71294
2011-05-05	26.28	26.28	26.20	26.26	67302
2011-05-06	26.15	26.27	26.12	26.22	81740
2011-05-09	26.25	26.30	26.25	26.29	97824
2011-05-10	26.28	26.28	26.19	26.22	271794
2011-05-11	26.22	26.23	26.15	26.16	43010
2011-05-12	26.19	26.19	26.07	26.11	153066
2011-05-13	26.07	26.12	26.04	26.11	56022
2011-05-16	26.16	26.16	26.09	26.13	56880
2011-05-17	26.08	26.14	26.05	26.14	32784
2011-05-18	26.17	26.18	26.10	26.12	27198
2011-05-19	26.07	26.10	26.01	26.06	47782
2011-05-20	26.03	26.06	25.98	26.06	62930
2011-05-23	26.06	26.10	26.06	26.07	114882
2011-05-24	26.13	26.19	26.13	26.19	31236
2011-05-25	26.20	26.21	26.15	26.19	45558
2011-05-26	26.20	26.28	26.20	26.26	54558
2011-05-27	26.24	26.30	26.21	26.28	148274
2011-05-31	26.27	26.28	26.24	26.26	160024
2011-06-01	26.16	26.26	26.16	26.26	63736
2011-06-02	26.18	26.21	26.15	26.18	94490
2011-06-03	26.31	26.31	26.15	26.23	62586
2011-06-06	26.19	26.25	26.16	26.24	49270
2011-06-07	26.22	26.27	26.16	26.27	93774
2011-06-08	26.30	26.37	26.26	26.28	118606
2011-06-09	26.37	26.37	26.22	26.23	57176
2011-06-10	26.32	26.32	26.21	26.24	84468
2011-06-13	26.22	26.28	26.19	26.23	87110
2011-06-14	26.19	26.20	26.13	26.15	58486
2011-06-15	26.22	26.35	26.20	26.31	32530
2011-06-16	26.31	26.35	26.29	26.30	128710
2011-06-17	26.33	26.33	26.18	26.25	69292
2011-06-20	26.34	26.34	26.17	26.22	108998
2011-06-21	26.20	26.25	26.19	26.24	66516
2011-06-22	26.28	26.28	26.16	26.19	65758
2011-06-23	26.25	26.41	26.25	26.37	118434
2011-06-24	26.41	26.56	26.41	26.47	75088
2011-06-27	26.52	26.52	26.39	26.43	150028
2011-06-28	26.41	26.43	26.29	26.33	52974
2011-06-29	26.36	26.38	26.29	26.35	79268
2011-06-30	26.39	26.39	26.18	26.30	96956
2011-07-01	26.19	26.27	26.09	26.18	111182
2011-07-05	26.25	26.26	26.17	26.22	120734
2011-07-06	26.27	26.30	26.22	26.26	68458
2011-07-07	26.24	26.29	26.20	26.27	62456
2011-07-08	26.38	26.43	26.36	26.40	69380
2011-07-11	26.53	26.61	26.44	26.55	110252
2011-07-12	26.65	26.65	26.56	26.63	64170
2011-07-13	26.61	26.72	26.56	26.72	58470
2011-07-14	26.63	26.67	26.51	26.53	79766
2011-07-15	26.47	26.62	26.46	26.62	122176
2011-07-18	26.73	26.73	26.57	26.63	120880
2011-07-19	26.71	26.79	26.65	26.76	112634
2011-07-20	26.68	26.69	26.61	26.63	70530
2011-07-21	26.57	26.60	26.50	26.57	54166
2011-07-22	26.71	26.71	26.58	26.67	69608
2011-07-25	26.56	26.71	26.55	26.70	90044
2011-07-26	26.74	26.77	26.71	26.72	210608
2011-07-27	26.69	26.77	26.69	26.77	46438
2011-07-28	26.91	26.91	26.78	26.86	56016
2011-07-29	26.97	27.22	26.92	27.17	100684
2011-08-01	27.05	27.23	27.01	27.15	54962
2011-08-02	27.18	27.35	27.14	27.34	183110
2011-08-03	27.32	27.48	27.12	27.15	115072
2011-08-04	27.17	27.38	27.09	27.36	115306
2011-08-05	27.31	27.36	27.08	27.08	126678
2011-08-08	27.14	27.40	27.11	27.34	134502
2011-08-09	27.48	27.93	27.37	27.61	89586
2011-08-10	27.92	28.22	27.86	28.14	192406
2011-08-11	27.98	27.98	27.48	27.55	157498
2011-08-12	27.68	27.77	27.65	27.73	67784
2011-08-15	27.62	27.66	27.51	27.52	168076
2011-08-16	27.54	27.66	27.52	27.57	223948
2011-08-17	27.65	27.72	27.56	27.72	43834
2011-08-18	27.97	27.99	27.53	27.55	118722
2011-08-19	27.59	27.74	27.59	27.68	97840
2011-08-22	27.67	27.75	27.62	27.70	75950
2011-08-23	27.63	27.69	27.44	27.50	71872
2011-08-24	27.44	27.44	27.13	27.14	123596
2011-08-25	27.19	27.38	27.19	27.35	48004
2011-08-26	27.47	27.51	27.31	27.41	51964
2011-08-29	27.22	27.28	27.20	27.24	68074
2011-08-30	27.35	27.42	27.35	27.39	41548
2011-08-31	27.41	27.44	27.26	27.28	92564
2011-09-01	27.29	27.47	27.18	27.47	46738
2011-09-02	27.67	27.69	27.56	27.68	50516
2011-09-06	27.86	27.86	27.50	27.55	135782
2011-09-07	27.51	27.53	27.41	27.42	112624
2011-09-08	27.56	27.60	27.46	27.59	64366
2011-09-09	27.61	27.68	27.58	27.65	38652
2011-09-12	27.63	27.66	27.56	27.58	32548
2011-09-13	27.55	27.55	27.44	27.45	50144
2011-09-14	27.43	27.43	27.36	27.39	70246
2011-09-15	27.36	27.40	27.32	27.32	44998
2011-09-16	27.32	27.42	27.30	27.40	106804
2011-09-19	27.56	27.56	27.46	27.47	75904
2011-09-20	27.47	27.55	27.44	27.55	48432
2011-09-21	27.60	27.69	27.55	27.59	70878
2011-09-22	27.62	27.68	27.52	27.58	86406
2011-09-23	27.54	27.54	27.33	27.40	84516
2011-09-26	27.37	27.39	27.25	27.29	70206
2011-09-27	27.17	27.30	27.15	27.29	45740
2011-09-28	27.26	27.33	27.22	27.28	44004
2011-09-29	27.30	27.35	27.24	27.24	54362
2011-09-30	27.30	27.33	27.19	27.22	74836
2011-10-03	27.31	27.49	27.24	27.45	115382
2011-10-04	27.51	27.59	27.42	27.42	62846
2011-10-05	27.51	27.52	27.33	27.39	70410
2011-10-06	27.41	27.43	27.33	27.34	64748
2011-10-07	27.32	27.39	27.26	27.33	40544
2011-10-10	27.30	27.30	27.07	27.16	66770
2011-10-11	27.23	27.24	27.17	27.18	16758
2011-10-12	27.06	27.14	27.00	27.08	87352
2011-10-13	27.17	27.19	27.06	27.08	50270
2011-10-14	27.00	27.07	26.96	27.04	48462
2011-10-17	27.04	27.17	27.04	27.16	42196
2011-10-18	27.21	27.26	27.16	27.19	57454
2011-10-19	27.14	27.30	27.14	27.23	77024
2011-10-20	27.24	27.34	27.16	27.27	66312
2011-10-21	27.27	27.31	27.21	27.23	40716
2011-10-24	27.30	27.30	27.24	27.27	99306
2011-10-25	27.30	27.54	27.30	27.54	46900
2011-10-26	27.47	27.55	27.43	27.48	48944
2011-10-27	27.55	27.55	27.28	27.32	97590
2011-10-28	27.37	27.44	27.35	27.42	70616
2011-10-31	27.56	27.69	27.56	27.68	85520
2011-11-01	27.80	27.94	27.77	27.94	94532
2011-11-02	27.82	27.98	27.82	27.97	38630
2011-11-03	27.90	27.95	27.81	27.85	84760
2011-11-04	27.82	27.98	27.82	27.95	46956
2011-11-07	27.98	28.17	27.97	28.06	84404
2011-11-08	28.02	28.07	27.87	27.89	80434
2011-11-09	28.03	28.04	27.89	27.90	69306
2011-11-10	27.84	27.92	27.82	27.91	88364
2011-11-11	27.83	27.86	27.80	27.81	87524
2011-11-14	27.88	27.91	27.85	27.90	74756
2011-11-15	27.89	27.90	27.70	27.78	112228
2011-11-16	27.74	27.74	27.68	27.72	40968
2011-11-17	27.63	27.72	27.58	27.70	96132
2011-11-18	27.72	27.73	27.68	27.71	54124
2011-11-21	27.84	27.84	27.63	27.65	132020
2011-11-22	27.65	27.75	27.61	27.74	35914
2011-11-23	27.70	27.86	27.70	27.84	65190
2011-11-25	27.80	27.81	27.73	27.77	15202
2011-11-28	27.72	27.86	27.72	27.82	72694
2011-11-29	27.83	27.92	27.80	27.81	67614
2011-11-30	27.86	27.88	27.76	27.79	98254
2011-12-01	27.72	27.75	27.66	27.73	185400
2011-12-02	27.68	27.84	27.66	27.84	81796
2011-12-05	27.75	27.85	27.70	27.83	122048
2011-12-06	27.76	27.83	27.73	27.76	77410
2011-12-07	27.77	27.78	27.72	27.73	106342
2011-12-08	27.76	27.81	27.68	27.73	54868
2011-12-09	27.74	27.74	27.57	27.59	71990
2011-12-12	27.70	27.77	27.69	27.73	92802
2011-12-13	27.72	27.88	27.69	27.83	50174
2011-12-14	27.86	27.87	27.81	27.87	95438
2011-12-15	27.82	27.88	27.75	27.79	234736
2011-12-16	27.81	27.89	27.80	27.86	115200
2011-12-19	27.84	27.99	27.83	27.98	51498
2011-12-20	27.91	27.98	27.88	27.97	84788
2011-12-21	28.01	28.02	27.86	27.87	111542
2011-12-22	27.92	27.97	27.83	27.84	96882
2011-12-23	27.78	27.82	27.72	27.78	143216
2011-12-27	27.79	27.80	27.68	27.74	241176
2011-12-28	27.81	27.85	27.79	27.83	100952
2011-12-29	27.82	27.83	27.77	27.81	171522
2011-12-30	27.85	27.88	27.77	27.81	170488
2012-01-03	27.80	28.42	27.71	27.74	761114
2012-01-04	27.80	28.12	27.76	27.84	214504
2012-01-05	27.91	27.96	27.85	27.89	439216
2012-01-06	27.94	27.99	27.93	27.95	125910
2012-01-09	27.97	28.04	27.96	27.97	196268
2012-01-10	27.96	27.98	27.87	27.89	119990
2012-01-11	27.89	27.96	27.88	27.93	128632
2012-01-12	27.93	27.95	27.85	27.92	111110
2012-01-13	27.99	28.03	27.98	27.99	44342
2012-01-17	28.01	28.08	28.00	28.06	106530
2012-01-18	28.12	28.13	27.98	28.00	127034
2012-01-19	27.92	27.96	27.86	27.93	108982
2012-01-20	27.91	27.92	27.83	27.85	96774
2012-01-23	27.79	27.81	27.74	27.79	88320
2012-01-24	27.82	27.83	27.76	27.82	48346
2012-01-25	27.79	28.14	27.79	28.03	300790
2012-01-26	28.23	28.24	28.12	28.15	98438
2012-01-27	28.25	28.25	28.10	28.19	206890
2012-01-30	28.31	28.34	28.25	28.27	134016
2012-01-31	28.31	28.41	28.30	28.41	107986
2012-02-01	28.36	28.39	28.30	28.39	208142
2012-02-02	28.40	28.45	28.37	28.42	138820
2012-02-03	28.25	28.27	28.16	28.19	177608
2012-02-06	28.20	28.31	28.17	28.31	69092
2012-02-07	28.27	28.27	28.18	28.20	76974
2012-02-08	28.22	28.23	28.18	28.20	110366
2012-02-09	28.19	28.19	28.05	28.10	77612
2012-02-10	28.18	28.24	28.11	28.22	43024
2012-02-13	28.23	28.28	28.20	28.27	102850
2012-02-14	28.27	28.31	28.25	28.26	94500
2012-02-15	28.28	28.35	28.28	28.31	61682
2012-02-16	28.30	28.35	28.16	28.24	87218
2012-02-17	28.23	28.24	28.13	28.22	95360
2012-02-21	28.20	28.24	28.13	28.17	139586
2012-02-22	28.22	28.31	28.20	28.30	97876
2012-02-23	28.32	28.35	28.28	28.33	82194
2012-02-24	28.35	28.35	28.30	28.34	87306
2012-02-27	28.39	28.41	28.35	28.38	123654
2012-02-28	28.41	28.43	28.34	28.36	134822
2012-02-29	28.39	28.39	28.26	28.27	123118
2012-03-01	28.22	28.23	28.16	28.20	258218
2012-03-02	28.21	28.25	28.16	28.20	404332
2012-03-05	28.22	28.22	28.03	28.06	190776
2012-03-06	28.11	28.19	28.11	28.16	75854
2012-03-07	28.21	28.21	28.16	28.21	83346
2012-03-08	28.16	28.20	28.13	28.18	157654
2012-03-09	28.18	28.25	28.10	28.25	66326
2012-03-12	28.28	28.29	28.24	28.27	148096
2012-03-13	28.26	28.26	28.18	28.18	85116
2012-03-14	28.11	28.11	27.90	27.95	191124
2012-03-15	27.95	28.05	27.93	27.99	95076
2012-03-16	27.92	28.02	27.88	28.01	108368
2012-03-19	28.01	28.01	27.83	27.90	217248
2012-03-20	27.88	27.93	27.83	27.89	105756
2012-03-21	27.90	27.96	27.89	27.94	68366
2012-03-22	28.00	28.00	27.91	27.96	60670
2012-03-23	28.02	28.08	28.00	28.06	62314
2012-03-26	28.03	28.04	27.92	27.97	135768
2012-03-27	27.96	28.07	27.96	28.06	52554
2012-03-28	28.03	28.08	28.01	28.05	112484
2012-03-29	28.10	28.14	28.07	28.10	99770
2012-03-30	28.10	28.12	27.93	27.98	100826
2012-04-02	28.09	28.11	28.03	28.11	259438
2012-04-03	28.14	28.20	27.91	27.92	139352
2012-04-04	27.98	27.99	27.89	27.93	82410
2012-04-05	28.00	28.00	27.95	27.99	59100
2012-04-09	28.19	28.19	28.13	28.14	89376
2012-04-10	28.21	28.31	28.19	28.30	91744
2012-04-11	28.25	28.34	28.21	28.32	636122
2012-04-12	28.32	28.34	28.26	28.26	61830
2012-04-13	28.37	28.39	28.33	28.38	27724
2012-04-16	28.37	28.41	28.36	28.38	74378
2012-04-17	28.36	28.43	28.35	28.43	68326
2012-04-18	28.43	28.43	28.38	28.41	29058
2012-04-19	28.38	28.40	28.33	28.33	32408
2012-04-20	28.31	28.40	28.29	28.40	151302
2012-04-23	28.48	28.48	28.43	28.45	108832
2012-04-24	28.45	28.46	28.41	28.43	38702
2012-04-25	28.37	28.42	28.32	28.41	68810
2012-04-26	28.47	28.54	28.45	28.54	87726
2012-04-27	28.53	28.55	28.49	28.53	124350
2012-04-30	28.55	28.57	28.50	28.52	218716
2012-05-01	28.50	28.50	28.40	28.45	123866
2012-05-02	28.46	28.49	28.45	28.48	103502
2012-05-03	28.46	28.50	28.44	28.45	90260
2012-05-04	28.47	28.47	28.41	28.47	82044
2012-05-07	28.49	28.50	28.45	28.47	53246
2012-05-08	28.52	28.57	28.52	28.54	891622
2012-05-09	28.61	28.62	28.48	28.50	71802
2012-05-10	28.47	28.50	28.45	28.50	45984
2012-05-11	28.52	28.53	28.48	28.51	80400
2012-05-14	28.55	28.62	28.55	28.62	143564
2012-05-15	28.62	28.68	28.61	28.68	88908
2012-05-16	28.61	28.64	28.59	28.63	76880
2012-05-17	28.56	28.78	28.55	28.73	82474
2012-05-18	28.68	28.79	28.68	28.77	93290
2012-05-21	28.80	28.86	28.78	28.82	134890
2012-05-22	28.81	28.81	28.73	28.76	60528
2012-05-23	28.79	28.82	28.76	28.76	101514
2012-05-24	28.75	28.75	28.70	28.72	65010
2012-05-25	28.74	28.74	28.70	28.72	59130
2012-05-29	28.74	28.74	28.66	28.66	77000
2012-05-30	28.73	28.83	28.72	28.83	58248
2012-05-31	28.89	29.00	28.87	28.97	152540
2012-06-01	28.99	29.07	28.95	29.02	258682
2012-06-04	28.97	29.02	28.93	28.95	169648
2012-06-05	28.95	28.99	28.89	28.92	78738
2012-06-06	28.98	28.98	28.76	28.77	100066
2012-06-07	28.79	28.84	28.74	28.77	49254
2012-06-08	28.88	28.88	28.75	28.78	100688
2012-06-11	28.72	28.83	28.72	28.81	130622
2012-06-12	28.77	28.80	28.70	28.73	48328
2012-06-13	28.75	28.82	28.71	28.78	57550
2012-06-14	28.79	28.79	28.70	28.73	49216
2012-06-15	28.84	28.92	28.84	28.90	32112
2012-06-18	28.96	28.96	28.88	28.93	82706
2012-06-19	28.84	28.90	28.83	28.89	78032
2012-06-20	28.85	28.93	28.80	28.84	99094
2012-06-21	28.78	28.81	28.73	28.75	132030
2012-06-22	28.65	28.69	28.60	28.60	81710
2012-06-25	28.70	28.74	28.69	28.74	27808
2012-06-26	28.69	28.74	28.68	28.69	51152
2012-06-27	28.77	28.77	28.71	28.73	40080
2012-06-28	28.80	28.83	28.74	28.76	132828
2012-06-29	28.67	28.70	28.59	28.69	309718
2012-07-02	28.65	28.73	28.63	28.69	201882
2012-07-03	28.74	28.78	28.70	28.70	212726
2012-07-05	28.74	28.90	28.74	28.87	611210
2012-07-06	28.85	28.85	28.81	28.82	197232
2012-07-09	28.86	28.90	28.84	28.90	163966
2012-07-10	28.92	28.99	28.90	28.96	99698
2012-07-11	28.95	29.00	28.92	28.94	71774
2012-07-12	28.97	28.97	28.95	28.97	54680
2012-07-13	28.95	28.98	28.90	28.98	52000
2012-07-16	29.03	29.08	29.03	29.05	60424
2012-07-17	29.03	29.03	28.93	28.96	82502
2012-07-18	29.02	29.02	28.98	28.98	85780
2012-07-19	28.97	29.01	28.95	29.01	92036
2012-07-20	29.05	29.12	29.05	29.10	128178
2012-07-23	29.13	29.13	29.08	29.09	54654
2012-07-24	29.06	29.12	29.05	29.10	60234
2012-07-25	29.09	29.11	29.02	29.06	123532
2012-07-26	29.02	29.04	28.95	29.02	61706
2012-07-27	28.98	28.98	28.81	28.94	67982
2012-07-30	28.92	29.02	28.92	29.02	140670
2012-07-31	29.09	29.13	29.04	29.13	73168
2012-08-01	29.11	29.17	29.06	29.11	361308
2012-08-02	29.20	29.21	29.06	29.08	239104
2012-08-03	29.02	29.04	28.95	29.04	80044
2012-08-06	29.04	29.11	29.04	29.07	67230
2012-08-07	29.01	29.04	28.99	29.04	373474
2012-08-08	29.04	29.04	28.91	28.93	75348
2012-08-09	28.90	28.92	28.83	28.87	73904
2012-08-10	28.93	28.93	28.87	28.89	45150
2012-08-13	28.94	28.94	28.84	28.84	61796
2012-08-14	28.77	28.79	28.73	28.74	112350
2012-08-15	28.58	28.59	28.50	28.52	89536
2012-08-16	28.52	28.54	28.41	28.44	156200
2012-08-17	28.43	28.49	28.42	28.45	128530
2012-08-20	28.44	28.47	28.42	28.45	69422
2012-08-21	28.42	28.49	28.37	28.49	91320
2012-08-22	28.59	28.73	28.57	28.73	69062
2012-08-23	28.86	28.87	28.81	28.86	141222
2012-08-24	28.91	28.91	28.83	28.84	61638
2012-08-27	28.87	28.94	28.87	28.92	105748
2012-08-28	28.97	29.02	28.96	28.99	45438
2012-08-29	28.98	28.98	28.91	28.92	45458
2012-08-30	28.95	28.98	28.88	28.89	62828
2012-08-31	28.87	29.04	28.87	29.01	418648
2012-09-04	29.00	29.06	28.99	29.02	63180
2012-09-05	29.01	29.05	29.00	29.05	62932
2012-09-06	28.97	28.97	28.89	28.91	169202
2012-09-07	29.06	29.10	28.98	29.00	62968
2012-09-10	29.03	29.09	29.00	29.07	69912
2012-09-11	29.05	29.06	29.00	29.04	70790
2012-09-12	28.96	28.96	28.89	28.91	94068
2012-09-13	28.96	29.16	28.84	29.16	139846
2012-09-14	29.31	29.34	29.01	29.24	631508
2012-09-17	29.22	29.31	29.15	29.21	89376
2012-09-18	29.19	29.23	29.16	29.19	135266
2012-09-19	29.19	29.22	29.14	29.17	106310
2012-09-20	29.27	29.30	29.08	29.11	145276
2012-09-21	29.08	29.15	29.08	29.13	185500
2012-09-24	29.18	29.19	29.10	29.11	141630
2012-09-25	29.16	29.19	29.12	29.19	59362
2012-09-26	29.26	29.28	29.20	29.26	75198
2012-09-27	29.25	29.30	29.20	29.21	69424
2012-09-28	29.25	29.26	29.15	29.19	87308
2012-10-01	29.16	29.23	29.15	29.23	122784
2012-10-02	29.20	29.36	29.15	29.35	69162
2012-10-03	29.38	29.43	29.36	29.38	129002
2012-10-04	29.41	29.47	29.39	29.43	93530
2012-10-05	29.40	29.41	29.31	29.35	217538
2012-10-08	29.35	29.42	29.35	29.40	109780
2012-10-09	29.36	29.41	29.34	29.37	85908
2012-10-10	29.34	29.34	29.27	29.33	279384
2012-10-11	29.28	29.30	29.25	29.28	50086
2012-10-12	29.30	29.32	29.26	29.26	49026
2012-10-15	29.33	29.34	29.28	29.28	83424
2012-10-16	29.28	29.28	29.16	29.16	56878
2012-10-17	29.14	29.14	29.04	29.06	74180
2012-10-18	29.06	29.10	29.03	29.06	82980
2012-10-19	29.11	29.21	29.10	29.17	50382
2012-10-22	29.18	29.18	29.13	29.13	74978
2012-10-23	29.21	29.22	29.17	29.18	80422
2012-10-24	29.16	29.16	29.12	29.14	31526
2012-10-25	29.01	29.06	28.99	29.06	63850
2012-10-26	29.11	29.18	29.09	29.18	127188
2012-10-31	29.29	29.39	29.28	29.39	118128
2012-11-01	29.30	29.31	29.25	29.31	143846
2012-11-02	29.23	29.27	29.20	29.22	94922
2012-11-05	29.26	29.31	29.25	29.28	229894
2012-11-06	29.28	29.28	29.20	29.21	45568
2012-11-07	29.40	29.42	29.34	29.39	85980
2012-11-08	29.42	29.54	29.38	29.54	150614
2012-11-09	29.50	29.50	29.40	29.44	101808
2012-11-12	29.50	29.50	29.44	29.49	47748
2012-11-13	29.51	29.51	29.44	29.49	87644
2012-11-14	29.38	29.45	29.37	29.45	61514
2012-11-15	29.38	29.44	29.37	29.41	78570
2012-11-16	29.40	29.46	29.40	29.41	102012
2012-11-19	29.38	29.40	29.35	29.38	160308
2012-11-20	29.35	29.36	29.29	29.30	125374
2012-11-21	29.25	29.27	29.22	29.24	81772
2012-11-23	29.23	29.25	29.21	29.24	86132
2012-11-26	29.32	29.34	29.28	29.28	125630
2012-11-27	29.29	29.32	29.28	29.31	49422
2012-11-28	29.38	29.38	29.33	29.34	39192
2012-11-29	29.39	29.43	29.35	29.40	82592
2012-11-30	29.47	29.51	29.43	29.49	56464
2012-12-03	29.40	29.48	29.38	29.47	215016
2012-12-04	29.50	29.53	29.46	29.53	121942
2012-12-05	29.53	29.58	29.52	29.56	125658
2012-12-06	29.58	29.65	29.57	29.62	110374
2012-12-07	29.61	29.61	29.55	29.57	85278
2012-12-10	29.58	29.63	29.58	29.63	132164
2012-12-11	29.55	29.59	29.54	29.56	113656
2012-12-12	29.57	29.61	29.45	29.47	153352
2012-12-13	29.39	29.40	29.33	29.35	113540
2012-12-14	29.36	29.42	29.35	29.42	127114
2012-12-17	29.41	29.41	29.24	29.24	289932
2012-12-18	29.21	29.26	29.11	29.20	182768
2012-12-19	29.23	29.29	29.19	29.21	574696
2012-12-20	29.24	29.28	29.21	29.25	150002
2012-12-21	29.32	29.35	29.28	29.32	205364
2012-12-24	29.30	29.31	29.27	29.30	58804
2012-12-26	29.32	29.35	29.31	29.33	101604
2012-12-27	29.27	29.34	29.23	29.27	181000
2012-12-28	29.31	29.33	29.25	29.30	155604
2012-12-31	29.24	29.24	29.14	29.15	149020
2013-01-02	29.13	29.13	29.06	29.07	300918
2013-01-03	29.08	29.08	28.85	28.90	583324
2013-01-04	28.85	28.92	28.82	28.92	204216
2013-01-07	28.93	29.02	28.91	28.98	228340
2013-01-08	29.04	29.06	29.02	29.03	199676
2013-01-09	29.06	29.13	29.04	29.10	138336
2013-01-10	29.05	29.07	29.03	29.03	113900
2013-01-11	29.03	29.09	29.00	29.09	129896
2013-01-14	29.10	29.10	29.05	29.07	121754
2013-01-15	29.12	29.17	29.11	29.14	72424
2013-01-16	29.13	29.13	29.08	29.12	72536
2013-01-17	29.06	29.08	29.03	29.06	109540
2013-01-18	29.08	29.13	29.08	29.12	67418
2013-01-22	29.06	29.14	29.05	29.13	137726
2013-01-23	29.13	29.14	29.10	29.12	113364
2013-01-24	29.08	29.13	29.03	29.09	157276
2013-01-25	29.03	29.04	28.94	28.96	285744
2013-01-28	28.89	28.92	28.88	28.92	147762
2013-01-29	28.92	28.95	28.84	28.85	171924
2013-01-30	28.85	28.88	28.81	28.87	94236
2013-01-31	28.89	28.96	28.87	28.95	197866
2013-02-01	29.02	29.03	28.82	28.82	309842
2013-02-04	28.91	29.00	28.89	29.00	358434
2013-02-05	28.92	28.92	28.87	28.91	122584
2013-02-06	28.94	28.97	28.91	28.96	82048
2013-02-07	28.92	29.01	28.92	28.95	248228
2013-02-08	28.95	28.96	28.88	28.92	157490
2013-02-11	28.90	28.94	28.89	28.91	127632
2013-02-12	28.88	28.91	28.84	28.88	119844
2013-02-13	28.82	28.87	28.80	28.82	134188
2013-02-14	28.87	28.88	28.82	28.87	96072
2013-02-15	28.83	28.83	28.76	28.81	283362
2013-02-19	28.80	28.83	28.77	28.77	118092
2013-02-20	28.75	28.82	28.74	28.77	143548
2013-02-21	28.82	28.83	28.79	28.82	195750
2013-02-22	28.85	28.88	28.84	28.86	61766
2013-02-25	28.80	29.01	28.80	28.99	122150
2013-02-26	28.95	29.00	28.92	28.94	71682
2013-02-27	28.86	29.00	28.86	28.93	60706
2013-02-28	28.95	29.00	28.94	28.96	53464
2013-03-01	29.00	29.05	28.98	29.05	281026
2013-03-04	29.05	29.05	28.98	28.99	111890
2013-03-05	28.98	29.04	28.98	29.04	160956
2013-03-06	28.98	28.98	28.95	28.95	114336
2013-03-07	28.92	28.92	28.85	28.88	490342
2013-03-08	28.79	28.82	28.73	28.73	235962
2013-03-11	28.77	28.78	28.73	28.76	111768
2013-03-12	28.79	28.83	28.78	28.78	97118
2013-03-13	28.77	28.81	28.74	28.79	77264
2013-03-14	28.78	28.88	28.76	28.83	159502
2013-03-15	28.83	28.89	28.83	28.88	133674
2013-03-18	28.96	28.99	28.94	28.96	68750
2013-03-19	28.99	29.03	28.95	28.98	141738
2013-03-20	28.96	28.97	28.88	28.89	85242
2013-03-21	28.93	28.94	28.90	28.93	75886
2013-03-22	28.93	28.95	28.90	28.95	104932
2013-03-25	28.94	29.00	28.92	28.96	104400
2013-03-26	28.93	28.99	28.91	28.98	85712
2013-03-27	29.04	29.07	29.02	29.06	127042
2013-03-28	29.02	29.05	29.01	29.02	110606
2013-04-01	29.05	29.12	29.03	29.11	170558
2013-04-02	29.07	29.10	29.04	29.06	164898
2013-04-03	29.10	29.15	29.10	29.13	57136
2013-04-04	29.18	29.26	29.17	29.26	106684
2013-04-05	29.39	29.43	29.36	29.38	78362
2013-04-08	29.41	29.42	29.26	29.28	108164
2013-04-09	29.30	29.31	29.21	29.21	117806
2013-04-10	29.18	29.18	29.06	29.08	99930
2013-04-11	29.14	29.18	29.12	29.16	86950
2013-04-12	29.26	29.28	29.22	29.24	116524
2013-04-15	29.27	29.29	29.24	29.28	113890
2013-04-16	29.21	29.25	29.19	29.24	334964
2013-04-17	29.20	29.24	29.19	29.22	132340
2013-04-18	29.20	29.22	29.00	29.01	134984
2013-04-19	29.07	29.13	29.07	29.13	60630
2013-04-22	29.20	29.22	29.18	29.20	66458
2013-04-23	29.24	29.31	29.21	29.22	70170
2013-04-24	29.22	29.27	29.21	29.27	60968
2013-04-25	29.27	29.30	29.27	29.27	254656
2013-04-26	29.33	29.37	29.33	29.36	70696
2013-04-29	29.40	29.40	29.31	29.32	82850
2013-04-30	29.33	29.33	29.24	29.28	111082
2013-05-01	29.26	29.27	29.21	29.25	106768
2013-05-02	29.24	29.24	29.20	29.21	49136
2013-05-03	29.13	29.13	29.00	29.00	93466
2013-05-06	29.03	29.03	28.95	28.99	98396
2013-05-07	28.97	29.00	28.95	28.97	411230
2013-05-08	28.95	28.96	28.91	28.91	134986
2013-05-09	28.95	28.97	28.91	28.91	65886
2013-05-10	28.90	28.90	28.76	28.82	190982
2013-05-13	28.78	28.80	28.74	28.74	90280
2013-05-14	28.76	28.78	28.62	28.63	133112
2013-05-15	28.65	28.67	28.58	28.63	98254
2013-05-16	28.62	28.74	28.62	28.71	64470
2013-05-17	28.64	28.65	28.56	28.56	115550
2013-05-20	28.58	28.59	28.52	28.56	44864
2013-05-21	28.54	28.63	28.49	28.63	107758
2013-05-22	28.64	28.68	28.35	28.37	233986
2013-05-23	28.43	28.43	28.30	28.36	86038
2013-05-24	28.39	28.42	28.37	28.38	89636
2013-05-28	28.38	28.40	28.13	28.13	89520
2013-05-29	28.16	28.19	28.07	28.13	130256
2013-05-30	28.13	28.15	27.98	28.03	96772
2013-05-31	28.06	28.09	27.87	28.03	140374
2013-06-03	27.90	28.09	27.84	28.01	254128
2013-06-04	28.00	28.01	27.92	27.94	89202
2013-06-05	27.96	28.00	27.93	27.95	82578
2013-06-06	27.87	27.97	27.81	27.93	120176
2013-06-07	27.82	27.88	27.75	27.75	169258
2013-06-10	27.72	27.75	27.56	27.60	582746
2013-06-11	27.39	27.55	27.38	27.54	184086
2013-06-12	27.50	27.55	27.35	27.35	152358
2013-06-13	27.42	27.53	27.31	27.53	213512
2013-06-14	27.60	27.65	27.52	27.54	100190
2013-06-17	27.58	27.58	27.43	27.43	85450
2013-06-18	27.43	27.56	27.43	27.50	94540
2013-06-19	27.59	27.61	27.15	27.17	325002
2013-06-20	27.08	27.10	26.83	26.86	838184
2013-06-21	26.84	26.85	26.54	26.54	570148
2013-06-24	26.07	26.51	26.07	26.42	292476
2013-06-25	26.49	26.55	26.45	26.50	1529874
2013-06-26	26.63	26.67	26.57	26.61	165364
2013-06-27	26.74	26.90	26.74	26.84	74754
2013-06-28	26.77	26.91	26.73	26.91	106782
2013-07-01	26.82	26.97	26.82	26.97	186794
2013-07-02	27.00	27.08	27.00	27.06	81884
2013-07-03	27.08	27.10	27.00	27.01	61476
2013-07-05	26.68	26.74	26.62	26.62	150770
2013-07-08	26.72	26.81	26.72	26.79	130480
2013-07-09	26.85	26.85	26.78	26.79	113822
2013-07-10	26.81	26.82	26.70	26.73	79192
2013-07-11	26.88	26.93	26.75	26.86	266428
2013-07-12	26.96	27.00	26.85	26.93	160468
2013-07-15	26.96	27.02	26.94	27.02	489346
2013-07-16	27.07	27.14	27.06	27.11	104806
2013-07-17	27.25	27.27	27.18	27.19	64086
2013-07-18	27.12	27.15	27.05	27.10	129358
2013-07-19	27.17	27.29	27.17	27.28	84622
2013-07-22	27.28	27.34	27.27	27.30	110380
2013-07-23	27.23	27.24	27.17	27.21	62682
2013-07-24	27.09	27.09	26.92	26.99	258664
2013-07-25	26.97	27.02	26.91	27.01	163624
2013-07-26	27.06	27.06	26.99	27.01	159244
2013-07-29	27.03	27.03	26.97	26.98	181064
2013-07-30	27.06	27.06	26.96	26.99	95578
2013-07-31	26.88	27.15	26.86	27.12	90528
2013-08-01	27.02	27.02	26.92	26.95	248864
2013-08-02	26.98	27.09	26.98	27.06	214512
2013-08-05	27.04	27.08	27.01	27.06	162456
2013-08-06	27.13	27.16	27.09	27.15	145236
2013-08-07	27.20	27.23	27.17	27.22	170258
2013-08-08	27.26	27.30	27.22	27.25	56810
2013-08-09	27.25	27.27	27.23	27.27	45982
2013-08-12	27.31	27.33	27.18	27.18	70382
2013-08-13	27.11	27.12	26.95	26.97	326844
2013-08-14	26.98	26.98	26.90	26.91	74742
2013-08-15	26.75	26.77	26.66	26.70	201058
2013-08-16	26.74	26.74	26.50	26.57	950444
2013-08-19	26.50	26.50	26.38	26.42	241090
2013-08-20	26.49	26.58	26.49	26.58	99670
2013-08-21	26.60	26.60	26.42	26.42	34736
2013-08-22	26.35	26.42	26.32	26.42	161190
2013-08-23	26.41	26.59	26.37	26.57	64942
2013-08-26	26.64	26.70	26.62	26.68	63928
2013-08-27	26.78	26.87	26.78	26.82	73462
2013-08-28	26.82	26.82	26.72	26.74	41202
2013-08-29	26.69	26.77	26.69	26.73	36112
2013-08-30	26.76	26.77	26.61	26.61	88348
2013-09-03	26.52	26.52	26.37	26.47	178396
2013-09-04	26.45	26.45	26.31	26.35	91950
2013-09-05	26.22	26.23	26.12	26.12	73058
2013-09-06	26.25	26.33	26.23	26.24	83406
2013-09-09	26.34	26.36	26.29	26.29	99676
2013-09-10	26.26	26.32	26.22	26.25	86746
2013-09-11	26.37	26.41	26.30	26.40	33668
2013-09-12	26.46	26.50	26.37	26.37	50330
2013-09-13	26.35	26.43	26.35	26.40	42626
2013-09-16	26.60	26.63	26.46	26.47	48516
2013-09-17	26.35	26.59	26.32	26.59	56528
2013-09-18	26.60	26.97	26.51	26.91	85384
2013-09-19	26.94	26.96	26.83	26.86	81570
2013-09-20	26.86	26.95	26.82	26.93	112806
2013-09-23	26.97	27.03	26.97	27.03	45986
2013-09-24	27.04	27.04	27.00	27.00	53342
2013-09-25	26.97	27.06	26.97	27.04	54134
2013-09-26	27.02	27.03	26.96	27.03	42298
2013-09-27	27.01	27.07	26.99	27.00	47620
2013-09-30	26.99	27.05	26.95	27.03	70204
2013-10-01	27.06	27.06	26.95	27.00	141678
2013-10-02	27.03	27.09	27.03	27.05	52310
2013-10-03	27.02	27.12	27.02	27.06	23018
2013-10-04	27.05	27.05	27.00	27.01	20916
2013-10-07	27.07	27.11	27.04	27.05	39008
2013-10-08	27.07	27.07	26.98	26.98	56368
2013-10-09	27.01	27.02	26.97	26.98	51358
2013-10-10	26.93	26.99	26.91	26.96	65732
2013-10-11	27.02	27.02	26.95	26.95	35872
2013-10-14	26.98	26.98	26.85	26.85	54452
2013-10-15	26.93	26.95	26.86	26.86	75930
2013-10-16	26.90	26.98	26.84	26.93	39888
2013-10-17	27.03	27.09	27.02	27.07	68666
2013-10-18	27.06	27.12	27.06	27.11	80070
2013-10-21	27.08	27.10	27.06	27.08	84448
2013-10-22	27.16	27.23	27.16	27.22	68336
2013-10-23	27.27	27.29	27.19	27.19	85822
2013-10-24	27.20	27.22	27.15	27.18	50348
2013-10-25	27.26	27.28	27.23	27.25	43890
2013-10-28	27.28	27.30	27.26	27.27	62210
2013-10-29	27.26	27.27	27.22	27.25	32690
2013-10-30	27.27	27.32	27.20	27.23	34830
2013-10-31	27.27	27.28	27.12	27.15	62098
2013-11-01	27.10	27.10	26.94	26.98	109830
2013-11-04	27.01	27.01	26.96	26.97	50194
2013-11-05	26.93	26.93	26.84	26.89	38944
2013-11-06	26.93	27.04	26.93	27.01	29494
2013-11-07	27.06	27.10	27.03	27.05	28498
2013-11-08	26.80	26.85	26.76	26.79	34468
2013-11-11	26.82	26.83	26.76	26.82	48282
2013-11-12	26.83	26.85	26.76	26.79	38160
2013-11-13	26.88	26.88	26.82	26.85	38908
2013-11-14	26.88	27.00	26.87	26.95	64002
2013-11-15	26.95	26.99	26.92	26.98	54300
2013-11-18	26.96	27.06	26.96	27.04	83434
2013-11-19	27.02	27.02	26.93	26.93	70774
2013-11-20	26.89	26.95	26.75	26.76	52176
2013-11-21	26.69	26.85	26.66	26.81	40238
2013-11-22	26.86	26.92	26.86	26.89	40724
2013-11-25	26.91	26.96	26.89	26.91	47026
2013-11-26	26.98	26.98	26.92	26.93	62456
2013-11-27	26.91	26.91	26.80	26.86	41246
2013-11-29	26.82	26.85	26.81	26.85	12090
2013-12-02	26.79	26.79	26.73	26.73	319442
2013-12-03	26.78	26.79	26.74	26.74	25512
2013-12-04	26.67	26.67	26.57	26.60	53142
2013-12-05	26.60	26.60	26.53	26.54	56132
2013-12-06	26.53	26.58	26.50	26.53	49462
2013-12-09	26.54	26.61	26.54	26.56	85494
2013-12-10	26.66	26.67	26.59	26.66	43198
2013-12-11	26.61	26.68	26.58	26.61	96330
2013-12-12	26.58	26.58	26.52	26.52	58696
2013-12-13	26.62	26.63	26.56	26.60	32382
2013-12-16	26.70	26.70	26.58	26.63	58174
2013-12-17	26.66	26.71	26.62	26.71	65608
2013-12-18	26.63	26.66	26.58	26.59	55426
2013-12-19	26.50	26.55	26.47	26.50	66340
2013-12-20	26.48	26.60	26.48	26.56	219878
2013-12-23	26.53	26.57	26.51	26.51	111066
2013-12-24	26.50	26.50	26.43	26.44	44326
2013-12-26	26.42	26.45	26.40	26.42	110014
2013-12-27	26.45	26.46	26.40	26.41	146652
2013-12-30	26.46	26.52	26.44	26.48	285370
2013-12-31	26.46	26.48	26.38	26.39	323482
2014-01-02	26.45	26.56	26.37	26.37	252234
2014-01-03	26.50	26.57	26.50	26.53	72932
2014-01-06	26.56	26.65	26.55	26.59	75918
2014-01-07	26.64	26.66	26.59	26.65	75106
2014-01-08	26.61	26.63	26.57	26.62	64382
2014-01-09	26.64	26.73	26.63	26.73	28670
2014-01-10	26.79	26.85	26.79	26.82	104200
2014-01-13	26.84	26.88	26.82	26.85	74618
2014-01-14	26.84	26.84	26.76	26.77	58522
2014-01-15	26.70	26.77	26.70	26.74	98042
2014-01-16	26.78	26.80	26.76	26.78	57620
2014-01-17	26.73	26.82	26.73	26.81	92466
2014-01-21	26.79	26.82	26.78	26.78	114828
2014-01-22	26.74	26.77	26.72	26.72	66952
2014-01-23	26.79	26.86	26.79	26.83	42178
2014-01-24	26.90	26.90	26.86	26.90	59240
2014-01-27	26.90	26.93	26.82	26.82	86870
2014-01-28	26.87	26.88	26.82	26.88	59964
2014-01-29	26.93	26.98	26.90	26.97	98608
2014-01-30	26.94	26.97	26.91	26.95	103162
2014-01-31	27.00	27.03	26.98	27.01	51568
2014-02-03	27.03	27.16	27.00	27.16	114818
2014-02-04	27.09	27.09	27.02	27.05	133414
2014-02-05	27.02	27.02	26.94	26.95	41218
2014-02-06	26.95	26.95	26.90	26.93	68654
2014-02-07	26.97	27.04	26.97	27.01	166170
2014-02-10	27.01	27.05	26.99	27.03	151214
2014-02-11	26.97	26.99	26.93	26.95	60586
2014-02-12	26.91	26.93	26.88	26.89	38894
2014-02-13	26.96	26.99	26.94	26.97	70114
2014-02-14	26.96	26.96	26.90	26.93	51408
2014-02-18	26.97	27.02	26.96	26.99	106298
2014-02-19	27.03	27.03	26.90	26.92	40754
2014-02-20	26.90	26.91	26.79	26.84	85268
2014-02-21	26.82	26.90	26.82	26.90	54928
2014-02-24	26.92	26.92	26.86	26.90	47602
2014-02-25	26.95	27.00	26.95	26.99	49688
2014-02-26	27.01	27.07	27.01	27.07	71544
2014-02-27	27.08	27.12	27.07	27.08	74138
2014-02-28	27.09	27.12	27.01	27.12	90820
2014-03-03	27.19	27.23	27.16	27.23	174066
2014-03-04	27.15	27.15	27.04	27.04	136160
2014-03-05	27.04	27.11	27.03	27.10	106808
2014-03-06	27.02	27.07	27.00	27.04	98980
2014-03-07	26.95	26.99	26.94	26.97	90602
2014-03-10	26.95	27.00	26.95	26.99	88280
2014-03-11	26.98	26.99	26.94	26.99	100300
2014-03-12	27.03	27.06	27.00	27.02	61176
2014-03-13	26.98	27.14	26.97	27.14	66724
2014-03-14	27.18	27.18	27.12	27.16	123670
2014-03-17	27.12	27.14	27.08	27.08	80856
2014-03-18	27.09	27.14	27.08	27.12	63410
2014-03-19	27.10	27.10	26.86	26.89	49652
2014-03-20	26.81	26.84	26.79	26.83	52324
2014-03-21	26.86	26.91	26.83	26.90	59262
2014-03-24	26.88	26.96	26.88	26.96	76804
2014-03-25	26.93	26.96	26.90	26.94	35938
2014-03-26	26.93	27.03	26.93	27.03	44534
2014-03-27	27.04	27.08	27.01	27.05	56834
2014-03-28	27.04	27.04	26.94	26.96	32942
2014-03-31	26.92	26.98	26.91	26.98	59972
2014-04-01	26.94	26.94	26.89	26.90	197434
2014-04-02	26.86	26.86	26.82	26.83	72536
2014-04-03	26.84	26.89	26.84	26.86	62988
2014-04-04	26.89	27.00	26.89	26.96	76570
2014-04-07	27.01	27.05	27.00	27.01	78306
2014-04-08	27.02	27.04	26.98	27.02	46092
2014-04-09	26.99	27.08	26.98	27.04	32204
2014-04-10	27.10	27.20	27.08	27.15	78100
2014-04-11	27.22	27.23	27.17	27.22	59816
2014-04-14	27.21	27.21	27.16	27.18	76598
2014-04-15	27.19	27.26	27.18	27.23	60314
2014-04-16	27.21	27.28	27.19	27.25	45952
2014-04-17	27.24	27.27	27.18	27.23	79604
2014-04-21	27.26	27.30	27.21	27.23	61674
2014-04-22	27.20	27.24	27.17	27.23	61320
2014-04-23	27.27	27.32	27.27	27.31	52168
2014-04-24	27.30	27.33	27.28	27.31	52910
2014-04-25	27.36	27.40	27.32	27.33	57542
2014-04-28	27.33	27.33	27.24	27.25	68928
2014-04-29	27.21	27.25	27.19	27.24	61684
2014-04-30	27.25	27.35	27.22	27.34	68964
2014-05-01	27.31	27.43	27.31	27.40	165716
2014-05-02	27.35	27.48	27.32	27.45	36098
2014-05-05	27.49	27.49	27.38	27.40	50832
2014-05-06	27.41	27.41	27.37	27.38	59586
2014-05-07	27.40	27.44	27.36	27.42	35120
2014-05-08	27.43	27.48	27.39	27.44	74818
2014-05-09	27.41	27.43	27.40	27.41	39936
2014-05-12	27.41	27.41	27.33	27.35	57856
2014-05-13	27.40	27.42	27.37	27.40	625882
2014-05-14	27.50	27.61	27.50	27.59	66316
2014-05-15	27.65	27.75	27.65	27.71	55590
2014-05-16	27.71	27.74	27.66	27.67	55730
2014-05-19	27.74	27.74	27.58	27.59	71284
2014-05-20	27.59	27.67	27.59	27.65	60252
2014-05-21	27.63	27.64	27.59	27.63	49782
2014-05-22	27.62	27.69	27.58	27.68	59818
2014-05-23	27.73	27.78	27.70	27.70	76338
2014-05-27	27.76	27.76	27.69	27.76	79150
2014-05-28	27.82	27.92	27.82	27.90	94906
2014-05-29	27.92	28.02	27.90	27.90	71112
2014-05-30	27.88	27.88	27.82	27.82	48222
2014-06-02	27.73	27.75	27.62	27.62	252616
2014-06-03	27.55	27.59	27.47	27.48	111186
2014-06-04	27.47	27.50	27.40	27.42	40810
2014-06-05	27.43	27.51	27.42	27.47	68474
2014-06-06	27.54	27.56	27.45	27.47	30724
2014-06-09	27.46	27.50	27.44	27.48	101346
2014-06-10	27.45	27.46	27.41	27.44	137482
2014-06-11	27.44	27.49	27.44	27.46	56258
2014-06-12	27.49	27.57	27.46	27.54	59496
2014-06-13	27.43	27.52	27.43	27.50	116236
2014-06-16	27.51	27.55	27.49	27.54	123002
2014-06-17	27.55	27.55	27.48	27.49	82576
2014-06-18	27.52	27.76	27.52	27.62	106286
2014-06-19	27.70	27.74	27.56	27.59	134164
2014-06-20	27.59	27.68	27.59	27.68	44266
2014-06-23	27.72	27.72	27.65	27.66	69684
2014-06-24	27.73	27.79	27.69	27.79	88292
2014-06-25	27.84	27.84	27.78	27.80	167048
2014-06-26	27.82	27.88	27.82	27.86	85302
2014-06-27	27.88	27.90	27.84	27.85	95534
2014-06-30	27.88	27.88	27.83	27.85	47240
2014-07-01	27.72	27.73	27.66	27.66	171126
2014-07-02	27.62	27.62	27.54	27.54	110526
2014-07-03	27.50	27.55	27.48	27.53	125310
2014-07-07	27.60	27.63	27.59	27.61	121270
2014-07-08	27.66	27.72	27.66	27.71	91136
2014-07-09	27.70	27.79	27.68	27.76	91516
2014-07-10	27.86	27.86	27.80	27.82	77902
2014-07-11	27.84	27.87	27.84	27.85	77490
2014-07-14	27.83	27.84	27.78	27.81	121042
2014-07-15	27.78	27.82	27.72	27.73	77636
2014-07-16	27.73	27.74	27.70	27.74	50422
2014-07-17	27.81	27.91	27.80	27.89	70228
2014-07-18	27.88	27.88	27.81	27.85	63886
2014-07-21	27.89	27.93	27.87	27.90	317182
2014-07-22	27.89	27.89	27.83	27.88	69492
2014-07-23	27.90	27.90	27.87	27.87	81582
2014-07-24	27.81	27.84	27.78	27.82	70114
2014-07-25	27.91	27.95	27.89	27.92	71894
2014-07-28	27.90	27.94	27.86	27.91	80814
2014-07-29	27.96	27.97	27.89	27.95	63750
2014-07-30	27.88	27.88	27.76	27.77	131412
2014-07-31	27.71	27.81	27.69	27.76	160598
2014-08-01	27.74	27.81	27.66	27.80	275512
2014-08-04	27.84	27.84	27.76	27.76	131728
2014-08-05	27.73	27.80	27.68	27.78	60148
2014-08-06	27.85	27.85	27.78	27.78	93508
2014-08-07	27.81	27.91	27.78	27.90	45804
2014-08-08	27.90	27.96	27.86	27.87	128424
2014-08-11	27.91	27.91	27.87	27.88	133326
2014-08-12	27.89	27.89	27.80	27.81	122952
2014-08-13	27.84	27.89	27.83	27.88	116576
2014-08-14	27.95	27.95	27.88	27.91	71872
2014-08-15	27.90	28.04	27.90	27.98	98326
2014-08-18	27.93	27.93	27.85	27.87	95632
2014-08-19	27.93	27.93	27.79	27.81	103644
2014-08-20	27.81	27.81	27.71	27.73	72552
2014-08-21	27.75	27.81	27.73	27.80	68302
2014-08-22	27.81	27.81	27.72	27.78	70812
2014-08-25	27.80	27.81	27.77	27.81	90154
2014-08-26	27.83	27.84	27.78	27.79	92416
2014-08-27	27.85	27.86	27.81	27.85	111722
2014-08-28	27.91	27.92	27.87	27.87	94418
2014-08-29	27.88	27.89	27.84	27.86	108762
2014-09-02	27.72	27.72	27.67	27.68	279290
2014-09-03	27.66	27.73	27.63	27.72	205926
2014-09-04	27.72	27.73	27.61	27.61	129930
2014-09-05	27.69	27.69	27.58	27.60	101138
2014-09-08	27.61	27.64	27.51	27.53	100784
2014-09-09	27.49	27.50	27.43	27.43	297730
2014-09-10	27.37	27.37	27.31	27.32	278366
2014-09-11	27.37	27.41	27.34	27.34	164152
2014-09-12	27.27	27.29	27.23	27.23	112190
2014-09-15	27.30	27.30	27.26	27.26	130998
2014-09-16	27.28	27.30	27.25	27.25	109092
2014-09-17	27.24	27.24	27.06	27.07	105124
2014-09-18	27.10	27.10	26.98	27.01	163226
2014-09-19	27.03	27.09	27.00	27.08	93784
2014-09-22	27.10	27.11	27.04	27.06	96370
2014-09-23	27.10	27.18	27.10	27.16	114398
2014-09-24	27.19	27.20	27.12	27.13	83938
2014-09-25	27.21	27.23	27.20	27.23	54958
2014-09-26	27.16	27.16	27.09	27.10	69808
2014-09-29	27.14	27.17	27.11	27.12	97384
2014-09-30	27.13	27.17	27.09	27.09	146780
2014-10-01	27.16	27.30	27.16	27.30	331100
2014-10-02	27.27	27.28	27.19	27.19	91086
2014-10-03	27.17	27.18	27.12	27.16	120592
2014-10-06	27.16	27.20	27.16	27.18	152602
2014-10-07	27.25	27.31	27.23	27.30	81998
2014-10-08	27.30	27.46	27.23	27.45	118578
2014-10-09	27.49	27.51	27.39	27.42	94342
2014-10-10	27.44	27.51	27.40	27.49	642368
2014-10-13	27.54	27.66	27.51	27.61	171920
2014-10-14	27.55	27.57	27.50	27.56	149476
2014-10-15	27.78	28.01	27.54	27.57	203576
2014-10-16	27.70	27.70	27.53	27.55	130942
2014-10-17	27.54	27.59	27.51	27.54	112070
2014-10-20	27.58	27.59	27.52	27.54	105066
2014-10-21	27.51	27.54	27.48	27.49	121690
2014-10-22	27.50	27.52	27.46	27.47	58082
2014-10-23	27.46	27.54	27.33	27.36	289982
2014-10-24	27.36	27.39	27.34	27.35	55024
2014-10-27	27.37	27.39	27.34	27.36	72960
2014-10-28	27.37	27.38	27.32	27.33	110580
2014-10-29	27.37	27.38	27.20	27.31	55478
2014-10-30	27.34	27.37	27.28	27.28	186868
2014-10-31	27.30	27.35	27.28	27.32	105414
2014-11-03	27.29	27.32	27.21	27.28	277014
2014-11-04	27.32	27.34	27.26	27.29	75448
2014-11-05	27.26	27.32	27.23	27.29	128846
2014-11-06	27.27	27.31	27.25	27.27	126062
2014-11-07	27.34	27.43	27.31	27.42	180538
2014-11-10	27.44	27.44	27.32	27.32	200988
2014-11-11	27.33	27.38	27.31	27.31	89002
2014-11-12	27.35	27.36	27.27	27.28	93754
2014-11-13	27.27	27.29	27.27	27.26	10506
2014-11-14	27.23	27.34	27.21	27.33	79510
2014-11-17	27.33	27.33	27.22	27.24	230066
2014-11-18	27.26	27.26	27.23	27.24	79350
2014-11-19	27.19	27.23	27.13	27.15	94216
2014-11-20	27.27	27.27	27.16	27.21	84390
2014-11-21	27.28	27.31	27.26	27.30	129102
2014-11-24	27.28	27.34	27.26	27.33	124622
2014-11-25	27.34	27.36	27.29	27.35	100270
2014-11-26	27.38	27.39	27.36	27.36	56632
2014-11-28	27.36	27.43	27.34	27.37	70650
2014-12-01	27.40	27.50	27.31	27.31	292424
2014-12-02	27.29	27.29	27.16	27.16	75790
2014-12-03	27.15	27.18	27.12	27.18	60868
2014-12-04	27.15	27.23	27.15	27.23	80148
2014-12-05	27.19	27.19	27.02	27.07	93246
2014-12-08	27.06	27.14	27.02	27.10	163358
2014-12-09	27.19	27.23	27.17	27.23	143538
2014-12-10	27.20	27.27	27.17	27.26	97978
2014-12-11	27.23	27.25	27.18	27.22	279984
2014-12-12	27.26	27.29	27.16	27.26	162112
2014-12-15	27.20	27.22	27.16	27.18	87516
2014-12-16	27.29	27.33	27.22	27.32	66490
2014-12-17	27.28	27.46	27.15	27.20	711748
2014-12-18	27.13	27.13	27.01	27.03	107246
2014-12-19	27.01	27.15	27.01	27.12	115204
2014-12-22	27.15	27.20	27.14	27.19	150248
2014-12-23	27.15	27.16	26.97	26.97	131466
2014-12-24	26.89	26.96	26.88	26.94	65716
2014-12-26	27.03	27.03	26.95	27.01	97244
2014-12-29	27.05	27.10	27.00	27.04	142712
2014-12-30	27.06	27.10	27.01	27.04	175828
2014-12-31	27.02	27.15	27.02	27.12	103656
2015-01-02	27.16	27.29	27.14	27.26	344730
2015-01-05	27.28	27.33	27.25	27.28	126002
2015-01-06	27.34	27.45	27.27	27.30	125918
2015-01-07	27.22	27.32	27.18	27.30	122466
2015-01-08	27.27	27.30	27.23	27.29	283720
2015-01-09	27.27	27.37	27.25	27.34	160820
2015-01-12	27.32	27.36	27.28	27.33	136794
2015-01-13	27.24	27.32	27.21	27.27	159236
2015-01-14	27.41	27.51	27.38	27.45	586648
2015-01-15	27.52	27.67	27.51	27.67	114742
2015-01-16	27.67	27.69	27.51	27.51	130022
2015-01-20	27.60	27.64	27.55	27.60	324540
2015-01-21	27.60	27.63	27.44	27.46	211238
2015-01-22	27.56	27.57	27.37	27.46	164056
2015-01-23	27.60	27.68	27.57	27.66	193642
2015-01-26	27.67	27.69	27.59	27.62	176626
2015-01-27	27.71	27.73	27.68	27.70	104144
2015-01-28	27.71	27.86	27.68	27.79	183580
2015-01-29	27.75	27.78	27.70	27.78	330872
2015-01-30	27.98	27.98	27.88	27.96	495334
2015-02-02	27.95	27.99	27.91	27.93	345424
2015-02-03	27.76	27.85	27.76	27.83	94734
2015-02-04	27.76	27.88	27.70	27.85	93162
2015-02-05	27.85	27.85	27.73	27.73	112400
2015-02-06	27.62	27.62	27.51	27.54	122854
2015-02-09	27.61	27.61	27.50	27.51	168184
2015-02-10	27.51	27.51	27.38	27.39	167796
2015-02-11	27.38	27.45	27.28	27.38	131772
2015-02-12	27.37	27.48	27.30	27.30	158502
2015-02-13	27.33	27.33	27.24	27.25	161424
2015-02-17	27.23	27.25	27.08	27.12	497480
2015-02-18	27.17	27.27	27.10	27.19	114566
2015-02-19	27.15	27.22	27.15	27.19	76068
2015-02-20	27.27	27.32	27.16	27.20	91644
2015-02-23	27.24	27.26	27.23	27.24	117712
2015-02-24	27.25	27.41	27.21	27.38	132688
2015-02-25	27.40	27.46	27.35	27.45	59392
2015-02-26	27.51	27.54	27.43	27.43	74172
2015-02-27	27.51	27.60	27.45	27.59	130312
2015-03-02	27.57	27.57	27.36	27.37	226680
2015-03-03	27.39	27.43	27.36	27.37	96402
2015-03-04	27.46	27.46	27.39	27.44	200742
2015-03-05	27.43	27.46	27.32	27.37	119868
2015-03-06	27.21	27.22	27.08	27.11	125926
2015-03-09	27.16	27.16	27.02	27.06	126240
2015-03-10	27.06	27.10	27.04	27.08	114960
2015-03-11	27.07	27.13	27.05	27.13	174612
2015-03-12	27.16	27.20	27.04	27.04	164298
2015-03-13	27.03	27.07	26.99	26.99	239902
2015-03-16	27.04	27.06	26.95	26.98	108998
2015-03-17	26.98	27.03	26.97	27.02	127026
2015-03-18	27.10	27.48	27.05	27.43	377976
2015-03-19	27.43	27.48	27.30	27.46	107372
2015-03-20	27.50	27.53	27.44	27.52	163634
2015-03-23	27.51	27.51	27.45	27.48	201478
2015-03-24	27.57	27.65	27.53	27.63	88408
2015-03-25	27.71	27.71	27.60	27.62	169024
2015-03-26	27.60	27.60	27.45	27.47	108332
2015-03-27	27.50	27.53	27.45	27.47	182216
2015-03-30	27.49	27.49	27.39	27.39	137694
2015-03-31	27.38	27.48	27.36	27.46	86202
2015-04-01	27.57	27.68	27.57	27.65	345732
2015-04-02	27.65	27.65	27.56	27.59	87542
2015-04-06	27.75	27.78	27.65	27.65	476310
2015-04-07	27.67	27.75	27.64	27.73	357626
2015-04-08	27.65	27.68	27.59	27.67	74034
2015-04-09	27.67	27.69	27.56	27.57	177112
2015-04-10	27.59	27.60	27.53	27.54	105540
2015-04-13	27.52	27.57	27.51	27.56	182552
2015-04-14	27.65	27.71	27.61	27.61	102918
2015-04-15	27.66	27.74	27.65	27.69	366078
2015-04-16	27.69	27.75	27.60	27.74	139980
2015-04-17	27.75	27.92	27.75	27.88	133162
2015-04-20	27.89	27.89	27.82	27.85	108214
2015-04-21	27.79	27.82	27.73	27.74	91914
2015-04-22	27.73	27.73	27.61	27.61	108076
2015-04-23	27.66	27.73	27.63	27.68	128128
2015-04-24	27.74	27.80	27.73	27.79	133522
2015-04-27	27.80	27.84	27.77	27.80	129476
2015-04-28	27.75	27.77	27.63	27.65	84154
2015-04-29	27.58	27.81	27.51	27.58	131596
2015-04-30	27.57	27.67	27.50	27.65	234382
2015-05-01	27.58	27.59	27.47	27.51	314842
2015-05-04	27.54	27.54	27.38	27.41	202306
2015-05-05	27.45	27.45	27.33	27.39	100650
2015-05-06	27.36	27.36	27.16	27.22	100676
2015-05-07	27.24	27.30	27.19	27.29	108870
2015-05-08	27.42	27.44	27.35	27.35	63026
2015-05-11	27.27	27.28	27.10	27.10	190080
2015-05-12	27.11	27.20	27.09	27.15	98310
2015-05-13	27.24	27.25	27.09	27.13	126014
2015-05-14	27.13	27.21	27.13	27.17	103192
2015-05-15	27.21	27.35	27.21	27.34	93154
2015-05-18	27.26	27.27	27.19	27.21	97296
2015-05-19	27.07	27.17	27.05	27.07	105096
2015-05-20	27.15	27.23	27.12	27.15	87206
2015-05-21	27.18	27.27	27.18	27.25	82818
2015-05-22	27.31	27.31	27.22	27.29	83588
2015-05-26	27.28	27.36	27.27	27.32	120182
2015-05-27	27.30	27.30	27.24	27.30	92290
2015-05-28	27.27	27.31	27.22	27.29	109756
2015-05-29	27.32	27.42	27.31	27.35	74020
2015-06-01	27.36	27.36	27.19	27.22	362942
2015-06-02	27.18	27.18	27.09	27.11	107908
2015-06-03	27.00	27.00	26.88	26.92	161920
2015-06-04	26.98	27.05	26.97	27.01	93444
2015-06-05	26.89	26.97	26.85	26.94	86098
2015-06-08	27.00	27.00	26.94	26.96	95938
2015-06-09	26.94	26.95	26.87	26.90	137716
2015-06-10	26.89	26.89	26.77	26.79	246290
2015-06-11	26.86	26.94	26.83	26.93	106682
2015-06-12	26.91	27.01	26.91	26.94	67902
2015-06-15	27.04	27.04	26.95	27.03	115998
2015-06-16	27.08	27.18	27.06	27.17	71686
2015-06-17	27.16	27.21	27.03	27.20	66620
2015-06-18	27.15	27.17	27.08	27.15	95168
2015-06-19	27.17	27.24	27.17	27.22	81604
2015-06-22	27.17	27.17	27.09	27.09	121466
2015-06-23	27.02	27.13	27.00	27.06	116068
2015-06-24	27.09	27.12	27.06	27.11	89630
2015-06-25	27.07	27.11	27.03	27.05	83212
2015-06-26	26.96	26.99	26.92	26.94	98362
2015-06-29	27.05	27.18	27.00	27.15	156888
2015-06-30	27.09	27.21	27.09	27.11	101854
2015-07-01	27.00	27.06	26.98	27.00	241820
2015-07-02	27.08	27.15	27.05	27.10	339362
2015-07-06	27.22	27.26	27.15	27.22	98908
2015-07-07	27.34	27.39	27.28	27.30	92560
2015-07-08	27.33	27.34	27.28	27.33	510376
2015-07-09	27.24	27.25	27.16	27.17	112230
2015-07-10	27.04	27.08	27.00	27.03	202408
2015-07-13	26.94	27.03	26.94	26.95	136568
2015-07-14	26.98	27.01	26.95	27.00	101086
2015-07-15	26.98	27.08	26.97	27.06	118504
2015-07-16	27.04	27.11	27.02	27.09	83704
2015-07-17	27.07	27.10	27.06	27.09	83350
2015-07-20	27.03	27.05	26.98	27.03	167798
2015-07-21	27.00	27.09	27.00	27.09	121340
2015-07-22	27.11	27.14	27.09	27.09	83578
2015-07-23	27.06	27.15	27.06	27.14	113750
2015-07-24	27.17	27.17	27.06	27.10	147358
2015-07-27	27.18	27.19	27.11	27.16	151858
2015-07-28	27.11	27.14	27.06	27.11	313022
2015-07-29	27.07	27.12	27.06	27.11	94334
2015-07-30	27.11	27.16	27.10	27.14	262196
2015-07-31	27.23	27.25	27.19	27.22	59230
2015-08-03	27.22	27.25	27.20	27.22	127636
2015-08-04	27.20	27.21	27.07	27.08	144166
2015-08-05	27.06	27.06	26.97	26.97	85010
2015-08-06	26.96	27.04	26.96	27.04	72400
2015-08-07	27.05	27.12	27.03	27.10	83038
2015-08-10	27.08	27.08	27.04	27.06	89874
2015-08-11	27.12	27.22	27.11	27.19	1195752
2015-08-12	27.20	27.28	27.10	27.10	112588
2015-08-13	27.03	27.05	26.98	27.04	96498
2015-08-14	27.02	27.08	26.99	27.03	84032
2015-08-17	27.08	27.10	27.02	27.02	114328
2015-08-18	26.99	27.01	26.95	26.96	103420
2015-08-19	26.90	27.07	26.86	27.05	457326
2015-08-20	27.03	27.11	27.00	27.10	146036
2015-08-21	27.08	27.12	27.03	27.10	148134
2015-08-24	27.21	27.25	27.01	27.05	349738
2015-08-25	27.00	27.02	26.90	26.97	176678
2015-08-26	26.88	26.97	26.78	26.80	103600
2015-08-27	26.88	26.98	26.86	26.90	106992
2015-08-28	27.01	27.05	26.97	26.99	123690
2015-08-31	27.04	27.04	26.93	26.94	164776
2015-09-01	26.94	26.98	26.89	26.96	263058
2015-09-02	26.89	26.92	26.84	26.86	144736
2015-09-03	26.85	26.89	26.83	26.83	97946
2015-09-04	26.88	26.92	26.84	26.88	60446
2015-09-08	26.78	26.81	26.75	26.76	161286
2015-09-09	26.71	26.84	26.71	26.82	114178
2015-09-10	26.80	26.84	26.79	26.84	99706
2015-09-11	26.88	26.92	26.88	26.91	155152
2015-09-14	26.92	26.93	26.84	26.87	80676
2015-09-15	26.84	26.84	26.68	26.68	156452
2015-09-16	26.67	26.75	26.65	26.67	81320
2015-09-17	26.67	26.89	26.62	26.89	146440
2015-09-18	26.90	26.97	26.87	26.97	106544
2015-09-21	26.89	26.89	26.78	26.80	188722
2015-09-22	26.80	26.88	26.78	26.87	96080
2015-09-23	26.87	26.91	26.84	26.86	201378
2015-09-24	26.90	26.94	26.84	26.84	67766
2015-09-25	26.78	26.81	26.71	26.71	162300
2015-09-28	26.72	26.80	26.72	26.72	172042
2015-09-29	26.78	26.82	26.76	26.79	121910
2015-09-30	26.80	26.85	26.79	26.84	243560
2015-10-01	26.96	27.00	26.93	26.95	123668
2015-10-02	27.12	27.14	27.07	27.12	119606
2015-10-05	27.12	27.12	27.01	27.02	62830
2015-10-06	27.02	27.13	27.02	27.11	152264
2015-10-07	27.05	27.11	27.03	27.09	67058
2015-10-08	27.11	27.13	27.05	27.07	68744
2015-10-09	27.04	27.09	26.99	27.00	77400
2015-10-12	27.03	27.08	27.02	27.08	118006
2015-10-13	27.02	27.05	26.99	27.04	49660
2015-10-14	27.08	27.14	27.05	27.14	214492
2015-10-15	27.14	27.14	27.06	27.06	135632
2015-10-16	27.07	27.07	26.99	27.02	201152
2015-10-19	26.99	26.99	26.92	26.96	152254
2015-10-20	26.91	26.94	26.88	26.93	112540
2015-10-21	26.96	27.00	26.94	26.96	167130
2015-10-22	26.99	27.05	26.95	27.04	105998
2015-10-23	26.99	27.02	26.97	27.00	56384
2015-10-26	27.02	27.05	26.98	27.01	132712
2015-10-27	27.04	27.07	27.03	27.05	63252
2015-10-28	27.04	27.04	26.89	26.90	221098
2015-10-29	26.85	26.87	26.81	26.85	368754
2015-10-30	26.89	26.92	26.86	26.92	328966
2015-11-02	26.86	26.90	26.84	26.88	297194
2015-11-03	26.88	26.93	26.84	26.86	107672
2015-11-04	26.87	26.91	26.78	26.82	90344
2015-11-05	26.80	26.80	26.69	26.77	102906
2015-11-06	26.66	26.66	26.60	26.63	174948
2015-11-09	26.61	26.67	26.60	26.63	135794
2015-11-10	26.65	26.71	26.62	26.63	541520
2015-11-11	26.62	26.62	26.60	26.61	100484
2015-11-12	26.59	26.64	26.59	26.62	78446
2015-11-13	26.64	26.68	26.64	26.65	78892
2015-11-16	26.70	26.70	26.63	26.64	76514
2015-11-17	26.65	26.71	26.62	26.67	940946
2015-11-18	26.68	26.72	26.65	26.72	204552
2015-11-19	26.77	26.81	26.75	26.80	104718
2015-11-20	26.82	26.85	26.80	26.84	145450
2015-11-23	26.84	26.88	26.80	26.85	91714
2015-11-24	26.86	26.91	26.86	26.89	73238
2015-11-25	26.88	26.90	26.85	26.89	112650
2015-11-27	26.90	26.92	26.88	26.90	52826
2015-11-30	26.94	26.94	26.86	26.89	81712
2015-12-01	26.90	27.01	26.89	26.98	423432
2015-12-02	26.93	26.93	26.88	26.91	330106
2015-12-03	26.85	26.85	26.70	26.73	189464
2015-12-04	26.77	26.84	26.75	26.78	85532
2015-12-07	26.76	26.84	26.74	26.80	130914
2015-12-08	26.79	26.83	26.76	26.81	125652
2015-12-09	26.77	26.80	26.72	26.75	89556
2015-12-10	26.73	26.73	26.65	26.67	187724
2015-12-11	26.75	26.80	26.70	26.78	143102
2015-12-14	26.70	26.70	26.57	26.59	146842
2015-12-15	26.56	26.61	26.55	26.57	180684
2015-12-16	26.55	26.80	26.45	26.47	124482
2015-12-17	26.49	26.60	26.49	26.57	148038
2015-12-18	26.63	26.68	26.60	26.65	201704
2015-12-21	26.64	26.67	26.59	26.63	239480
2015-12-22	26.60	26.60	26.54	26.57	174976
2015-12-23	26.55	26.60	26.52	26.60	196282
2015-12-24	26.62	26.64	26.57	26.63	81152
2015-12-28	26.62	26.67	26.61	26.63	138252
2015-12-29	26.54	26.55	26.43	26.46	145082
2015-12-30	26.44	26.50	26.43	26.49	156076
2015-12-31	26.53	26.58	26.52	26.57	226046
2016-01-04	26.64	26.70	26.63	26.64	291112
2016-01-05	26.61	26.66	26.57	26.63	156522
2016-01-06	26.65	26.76	26.64	26.73	422280
2016-01-07	26.71	26.72	26.65	26.70	203240
2016-01-08	26.67	26.73	26.64	26.71	118388
2016-01-11	26.64	26.69	26.58	26.58	87870
2016-01-12	26.63	26.72	26.58	26.63	242148
2016-01-13	26.63	26.74	26.62	26.69	163586
2016-01-14	26.74	26.75	26.63	26.70	228276
2016-01-15	26.75	26.78	26.67	26.68	326350
2016-01-19	26.65	26.71	26.64	26.67	258778
2016-01-20	26.75	26.78	26.65	26.69	208050
2016-01-21	26.70	26.72	26.58	26.58	299164
2016-01-22	26.57	26.68	26.56	26.67	666450
2016-01-25	26.67	26.70	26.65	26.67	180792
2016-01-26	26.70	26.76	26.69	26.71	155400
2016-01-27	26.69	26.83	26.68	26.82	2010052
2016-01-28	26.83	26.87	26.79	26.85	161738
2016-01-29	26.99	27.00	26.94	26.98	148132
2016-02-01	26.96	26.97	26.88	26.89	389110
2016-02-02	26.98	27.02	26.97	27.01	275920
2016-02-03	27.03	27.16	27.01	27.04	151364
2016-02-04	27.08	27.10	27.01	27.03	179544
2016-02-05	27.02	27.02	26.95	26.97	177726
2016-02-08	26.99	27.06	26.96	26.98	191820
2016-02-09	26.96	26.98	26.88	26.94	276192
2016-02-10	26.95	27.05	26.90	27.00	1772854
2016-02-11	27.06	27.14	27.02	27.08	197074
2016-02-12	27.07	27.11	26.98	27.03	182308
2016-02-16	26.94	26.98	26.88	26.88	181826
2016-02-17	26.88	26.90	26.84	26.87	136332
2016-02-18	26.94	26.99	26.85	26.94	204794
2016-02-19	26.96	27.00	26.91	26.96	146020
2016-02-22	26.98	27.01	26.97	27.00	348512
2016-02-23	26.96	27.09	26.95	27.08	184038
2016-02-24	27.17	27.25	27.12	27.14	156906
2016-02-25	27.18	27.28	27.18	27.25	191436
2016-02-26	27.19	27.24	27.16	27.21	890750
2016-02-29	27.22	27.28	27.22	27.27	168406
2016-03-01	27.28	27.28	27.15	27.19	295680
2016-03-02	27.17	27.26	27.15	27.26	124814
2016-03-03	27.26	27.26	27.26	27.33	1034728
2016-03-04	27.32	27.33	27.18	27.23	213656
2016-03-07	27.21	27.21	27.13	27.15	242962
2016-03-08	27.23	27.26	27.19	27.24	117646
2016-03-09	27.18	27.25	27.18	27.22	157410
2016-03-10	27.22	27.22	27.22	27.10	204436
2016-03-11	27.10	27.10	27.10	27.08	125052
2016-03-14	27.10	27.14	27.08	27.09	113984
2016-03-15	27.08	27.08	27.08	27.03	212234
2016-03-16	27.06	27.30	27.05	27.30	169986
2016-03-17	27.35	27.46	27.35	27.36	209342
2016-03-18	27.48	27.52	27.46	27.49	132770
2016-03-21	27.45	27.53	27.42	27.48	135824
2016-03-22	27.50	27.51	27.40	27.43	144956
2016-03-23	27.44	27.48	27.43	27.46	287468
2016-03-24	27.46	27.46	27.46	27.40	1380504
2016-03-28	27.41	27.42	27.36	27.39	214874
2016-03-29	27.48	27.73	27.46	27.72	3378536
2016-03-30	27.70	27.73	27.67	27.73	188490
2016-03-31	27.73	27.78	27.70	27.77	424890
2016-04-01	27.79	27.80	27.69	27.78	490732
2016-04-04	27.80	27.83	27.76	27.79	463506
2016-04-05	27.79	27.79	27.79	27.82	104544
2016-04-06	27.80	27.80	27.68	27.75	248396
2016-04-07	27.85	27.86	27.80	27.84	216238
2016-04-08	27.79	27.80	27.76	27.79	196128
2016-04-11	27.76	27.79	27.71	27.74	115804
2016-04-12	27.68	27.68	27.60	27.64	271136
2016-04-13	27.60	27.66	27.57	27.64	620320
2016-04-14	27.58	27.65	27.56	27.59	244886
2016-04-15	27.58	27.70	27.58	27.67	119608
2016-04-18	27.63	27.65	27.60	27.65	167560
2016-04-19	27.66	27.73	27.66	27.71	120586
2016-04-20	27.73	27.77	27.60	27.62	186252
2016-04-21	27.71	27.71	27.52	27.57	188516
2016-04-22	27.62	27.62	27.54	27.57	234442
2016-04-25	27.56	27.62	27.53	27.54	98298
2016-04-26	27.53	27.54	27.49	27.53	88474
2016-04-27	27.62	27.69	27.57	27.67	691972
2016-04-28	27.71	27.82	27.69	27.81	136664
2016-04-29	27.76	27.85	27.73	27.83	308638
2016-05-02	27.78	27.78	27.66	27.70	362604
2016-05-03	27.79	27.79	27.73	27.76	108096
2016-05-04	27.78	27.81	27.71	27.78	206386
2016-05-05	27.78	27.85	27.72	27.85	144726
2016-05-06	27.82	27.83	27.74	27.75	445772
2016-05-09	27.78	27.79	27.73	27.77	405854
2016-05-10	27.79	27.86	27.75	27.85	258018
2016-05-11	27.87	27.92	27.82	27.87	169032
2016-05-12	27.81	27.84	27.78	27.83	107874
2016-05-13	27.85	27.91	27.83	27.91	230690
2016-05-16	27.89	27.90	27.84	27.85	235590
2016-05-17	27.90	28.66	27.86	27.87	123968
2016-05-18	27.82	27.82	27.60	27.66	169816
2016-05-19	27.93	27.93	27.63	27.64	120400
2016-05-20	27.64	27.66	27.61	27.62	155690
2016-05-23	27.60	27.63	27.57	27.63	173360
2016-05-24	27.59	27.62	27.56	27.60	152028
2016-05-25	27.61	27.67	27.58	27.63	130296
2016-05-26	27.70	27.83	27.69	27.70	154810
2016-05-27	27.70	27.74	27.64	27.66	275646
2016-05-31	27.70	27.70	27.58	27.61	228492
2016-06-01	27.65	27.69	27.59	27.62	311482
2016-06-02	27.72	27.72	27.65	27.70	196580
2016-06-03	27.87	27.90	27.83	27.86	166264
2016-06-06	27.85	27.91	27.82	27.87	191448
2016-06-07	27.93	27.99	27.93	27.97	344206
2016-06-08	27.98	28.03	27.98	28.02	127066
2016-06-09	28.03	28.07	28.01	28.04	199012
2016-06-10	28.04	28.08	28.01	28.05	330226
2016-06-13	28.05	28.05	28.00	28.03	204362
2016-06-14	28.02	28.02	27.95	27.96	99766
2016-06-15	27.97	28.08	27.95	28.07	256682
2016-06-16	28.08	28.10	28.00	28.03	147540
2016-06-17	28.00	28.02	27.91	27.94	157264
2016-06-20	27.91	27.94	27.82	27.85	277472
2016-06-21	27.83	27.85	27.77	27.79	137568
2016-06-22	27.78	27.89	27.74	27.85	245264
2016-06-23	27.88	27.90	27.83	27.87	247292
2016-06-24	28.08	28.12	27.98	28.03	152168
2016-06-27	28.74	28.74	28.06	28.13	454954
2016-06-28	28.16	28.21	28.12	28.20	150246
2016-06-29	28.23	28.26	28.16	28.16	150396
2016-06-30	28.22	28.29	28.20	28.24	1265356
2016-07-01	28.41	28.50	28.32	28.40	237850
2016-07-05	28.50	28.54	28.45	28.52	183458
2016-07-06	28.55	28.59	28.50	28.58	599394
2016-07-07	28.57	28.58	28.48	28.49	3218140
2016-07-08	28.49	28.56	28.48	28.56	315968
2016-07-11	28.55	28.55	28.43	28.44	997058
2016-07-12	28.59	28.59	28.32	28.35	558352
2016-07-13	28.44	28.48	28.38	28.42	271362
2016-07-14	28.32	28.40	28.31	28.36	254936
2016-07-15	28.27	28.31	28.25	28.28	232772
2016-07-18	28.33	28.35	28.26	28.29	98236
2016-07-19	28.32	28.33	28.27	28.29	150264
2016-07-20	28.23	28.27	28.18	28.24	167260
2016-07-21	28.18	28.32	28.16	28.27	247418
2016-07-22	28.17	28.25	28.16	28.22	199770
2016-07-25	28.22	28.24	28.16	28.17	235360
2016-07-26	28.21	28.23	28.15	28.22	546318
2016-07-27	28.25	28.31	28.20	28.31	238238
2016-07-28	28.28	28.39	28.26	28.37	854480
2016-07-29	28.43	28.47	28.38	28.45	180666
2016-08-01	28.38	28.38	28.28	28.29	488352
2016-08-02	28.16	28.22	28.15	28.15	352052
2016-08-03	28.17	28.24	28.12	28.23	309852
2016-08-04	28.33	28.39	28.31	28.34	213172
2016-08-05	28.30	28.31	28.24	28.24	192588
2016-08-08	28.26	28.33	28.23	28.27	656830
2016-08-09	28.27	28.35	28.25	28.33	231518
2016-08-10	28.37	28.39	28.30	28.35	3762464
2016-08-11	28.34	28.36	28.23	28.28	353172
2016-08-12	28.39	28.41	28.34	28.36	687250
2016-08-15	28.33	28.37	28.28	28.28	512590
2016-08-16	28.20	28.26	28.16	28.23	199032
2016-08-17	28.25	28.33	28.23	28.30	137280
2016-08-18	28.36	28.41	28.32	28.38	142286
2016-08-19	28.31	28.33	28.25	28.31	236430
2016-08-22	28.43	28.43	28.33	28.38	168894
2016-08-23	28.42	28.43	28.38	28.42	189520
2016-08-24	28.45	28.46	28.38	28.39	339230
2016-08-25	28.35	28.39	28.33	28.36	210340
2016-08-26	28.39	28.49	28.20	28.24	138482
2016-08-29	28.30	28.34	28.26	28.32	226556
2016-08-30	28.35	28.37	28.31	28.33	229806
2016-08-31	28.30	28.36	28.27	28.33	196818
2016-09-01	28.31	28.38	28.26	28.34	232750
2016-09-02	28.35	28.35	28.26	28.32	431950
2016-09-06	28.33	28.49	28.30	28.46	208844
2016-09-07	28.50	28.52	28.47	28.50	150032
2016-09-08	28.46	28.50	28.36	28.41	128784
2016-09-09	28.26	28.26	28.20	28.21	300216
2016-09-12	28.17	28.24	28.13	28.23	178418
2016-09-13	28.23	28.24	28.01	28.09	226368
2016-09-14	28.08	28.17	28.08	28.13	271348
2016-09-15	28.11	28.14	28.05	28.13	136830
2016-09-16	28.19	28.19	28.15	28.19	122918
2016-09-19	28.19	28.20	28.14	28.15	135690
2016-09-20	28.14	28.20	28.13	28.15	118534
2016-09-21	28.14	28.27	28.12	28.27	166930
2016-09-22	28.32	28.43	28.32	28.42	102678
2016-09-23	28.43	28.50	28.43	28.48	196212
2016-09-26	28.51	28.53	28.47	28.49	209804
2016-09-27	28.49	28.51	28.44	28.51	176816
2016-09-28	28.55	28.59	28.51	28.54	124016
2016-09-29	28.50	28.59	28.47	28.53	213922
2016-09-30	28.55	28.55	28.48	28.54	188798
2016-10-03	28.52	28.52	28.45	28.47	382960
2016-10-04	28.48	28.50	28.32	28.32	286426
2016-10-05	28.32	28.35	28.26	28.30	284346
2016-10-06	28.30	28.33	28.28	28.29	146708
2016-10-07	28.32	28.32	28.24	28.30	156132
2016-10-10	28.29	28.29	28.23	28.27	288896
2016-10-11	28.32	28.32	28.22	28.24	314884
2016-10-12	28.22	28.25	28.19	28.23	184584
2016-10-13	28.26	28.31	28.22	28.28	206792
2016-10-14	28.22	28.30	28.22	28.24	139344
2016-10-17	28.32	28.38	28.28	28.37	202674
2016-10-18	28.34	28.40	28.33	28.39	215560
2016-10-19	28.35	28.43	28.35	28.42	304514
2016-10-20	28.46	28.46	28.39	28.40	243962
2016-10-21	28.43	28.44	28.37	28.41	1967828
2016-10-24	28.41	28.41	28.33	28.37	165312
2016-10-25	28.35	28.42	28.33	28.41	1418114
2016-10-26	28.34	28.41	28.33	28.41	676276
2016-10-27	28.33	28.33	28.26	28.28	176840
2016-10-28	28.28	28.31	28.26	28.29	267780
2016-10-31	28.32	28.35	28.31	28.26	385116
2016-11-01	28.26	28.32	28.20	28.30	1012514
2016-11-02	28.28	28.34	28.26	28.31	397380
2016-11-03	28.30	28.30	28.21	28.23	298150
2016-11-04	28.27	28.30	28.23	28.30	1032530
2016-11-07	28.29	28.29	28.23	28.28	303260
2016-11-08	28.27	28.30	28.21	28.24	552496
2016-11-09	28.24	28.25	28.03	28.05	709582
2016-11-10	28.06	28.14	27.94	27.98	957648
2016-11-11	28.00	28.02	27.91	27.92	857272
2016-11-14	27.89	27.90	27.68	27.70	1381430
2016-11-15	27.78	27.83	27.70	27.71	388436
2016-11-16	27.66	27.78	27.65	27.77	563120
2016-11-17	27.85	27.85	27.70	27.73	507290
2016-11-18	27.77	27.77	27.61	27.67	599474
2016-11-21	27.71	27.75	27.70	27.72	640196
2016-11-22	27.76	27.79	27.72	27.75	623364
2016-11-23	27.74	27.74	27.56	27.68	559340
2016-11-25	27.65	27.71	27.60	27.65	243924
2016-11-28	27.68	27.73	27.64	27.64	423068
2016-11-29	27.60	27.72	27.54	27.70	314338
2016-11-30	27.71	27.75	27.61	27.63	369618
2016-12-01	27.64	27.64	27.51	27.58	916314
2016-12-02	27.61	27.69	27.55	27.56	234626
2016-12-05	27.58	27.72	27.53	27.63	1413746
2016-12-06	27.62	27.68	27.57	27.67	332104
2016-12-07	27.72	27.75	27.67	27.72	319140
2016-12-08	27.65	27.71	27.61	27.67	529934
2016-12-09	27.66	27.69	27.50	27.54	412660
2016-12-12	27.56	27.56	27.51	27.56	454698
2016-12-13	27.59	27.60	27.48	27.52	752146
2016-12-14	27.59	27.60	27.30	27.30	495766
2016-12-15	27.22	27.25	27.12	27.13	763486
2016-12-16	27.14	27.18	27.07	27.11	822434
2016-12-19	27.17	27.24	27.15	27.23	603520
2016-12-20	27.19	27.28	27.17	27.27	438972
2016-12-21	27.36	27.37	27.29	27.32	451490
2016-12-22	27.30	27.43	27.27	27.42	509662
2016-12-23	27.44	27.48	27.42	27.47	298902
2016-12-27	27.41	27.45	27.39	27.25	395646
2016-12-28	27.26	27.32	27.23	27.30	316370
2016-12-29	27.33	27.36	27.30	27.31	274418
2016-12-30	27.33	27.44	27.31	27.42	442308
2017-01-03	27.40	27.51	27.37	27.49	1428014
2017-01-04	27.48	27.52	27.44	27.52	819918
2017-01-05	27.63	27.76	27.46	27.61	617510
2017-01-06	27.53	27.56	27.49	27.52	626174
2017-01-09	27.56	27.57	27.51	27.57	418114
2017-01-10	27.54	27.59	27.53	27.58	505296
2017-01-11	27.62	27.72	27.59	27.63	798976
2017-01-12	27.75	27.77	27.66	27.67	470294
2017-01-13	27.62	27.66	27.54	27.62	695816
2017-01-17	27.74	27.75	27.64	27.72	603338
2017-01-18	27.69	27.70	27.56	27.57	588830
2017-01-19	27.55	27.59	27.46	27.57	728302
2017-01-20	27.56	27.62	27.51	27.59	1405314
2017-01-23	27.60	27.70	27.57	27.67	446142
2017-01-24	27.65	27.69	27.59	27.63	468508
2017-01-25	27.57	27.57	27.51	27.54	726724
2017-01-26	27.55	27.60	27.49	27.59	351956
2017-01-27	27.63	27.65	27.58	27.61	1622702
2017-01-30	27.63	27.64	27.58	27.59	1197862
2017-01-31	27.64	27.68	27.61	27.66	1365798
2017-02-01	27.60	27.65	27.55	27.58	1900664
2017-02-02	27.67	27.68	27.59	27.60	548058
2017-02-03	27.67	27.70	27.54	27.58	547920
2017-02-06	27.66	27.67	27.59	27.65	470608
2017-02-07	27.65	27.69	27.63	27.65	443256
2017-02-08	27.73	27.75	27.65	27.72	405442
2017-02-09	27.70	27.70	27.63	27.66	500390
2017-02-10	27.67	27.70	27.64	27.68	510018
2017-02-13	27.64	27.66	27.62	27.65	1381008
2017-02-14	27.67	27.67	27.51	27.56	469988
2017-02-15	27.56	27.61	27.53	27.61	381350
2017-02-16	27.64	27.71	27.60	27.61	536738
2017-02-17	27.67	27.68	27.64	27.66	481196
2017-02-21	27.66	27.70	27.64	27.67	654142
2017-02-22	27.70	27.72	27.61	27.72	412918
2017-02-23	27.78	27.78	27.75	27.77	467884
2017-02-24	27.83	27.87	27.81	27.86	614262
2017-02-27	28.00	28.00	27.76	27.78	643480
2017-02-28	27.77	27.87	27.74	27.76	753912
2017-03-01	27.59	27.80	27.56	27.61	518028
2017-03-02	27.58	27.70	27.50	27.53	551538
2017-03-03	27.54	27.61	27.48	27.61	369518
2017-03-06	27.60	27.60	27.54	27.57	653158
2017-03-07	27.54	27.55	27.50	27.53	731408
2017-03-08	27.47	27.48	27.37	27.39	723652
2017-03-09	27.37	27.38	27.30	27.33	745854
2017-03-10	27.38	27.42	27.30	27.36	538336
2017-03-13	27.35	27.39	27.31	27.32	858816
2017-03-14	27.31	27.33	27.29	27.31	342936
2017-03-15	27.38	27.55	27.35	27.54	359432
2017-03-16	27.54	27.56	27.50	27.52	356956
2017-03-17	27.54	27.58	27.54	27.57	264186
2017-03-20	27.57	27.62	27.56	27.62	302742
2017-03-21	27.63	27.68	27.63	27.65	462380
2017-03-22	27.66	27.71	27.63	27.69	696076
2017-03-23	27.69	27.70	27.62	27.67	390958
2017-03-24	27.66	27.77	27.64	27.70	388260
2017-03-27	27.80	27.83	27.75	27.78	343804
2017-03-28	27.80	27.81	27.67	27.70	394132
2017-03-29	27.74	27.79	27.71	27.78	427300
2017-03-30	27.77	27.77	27.69	27.70	351352
2017-03-31	27.71	27.77	27.70	27.77	272230
2017-04-03	27.77	27.86	27.77	27.84	2757068
2017-04-04	27.82	27.84	27.77	27.77	341296
2017-04-05	27.79	27.88	27.77	27.85	362504
2017-04-06	27.85	27.85	27.78	27.83	479354
2017-04-07	27.84	27.87	27.71	27.71	419606
2017-04-10	27.77	27.81	27.73	27.75	415178
2017-04-11	27.79	27.85	27.75	27.80	325254
2017-04-12	27.85	27.93	27.81	27.90	705744
2017-04-13	27.97	27.99	27.91	27.94	464418
2017-04-17	27.91	27.94	27.84	27.87	427138
2017-04-18	27.92	27.96	27.89	27.96	453124
2017-04-19	27.92	27.92	27.86	27.88	316514
2017-04-20	27.86	27.88	27.82	27.85	722910
2017-04-21	27.86	27.87	27.81	27.83	330646
2017-04-24	27.80	27.84	27.79	27.83	397162
2017-04-25	27.81	27.82	27.75	27.77	927032
2017-04-26	27.78	27.84	27.78	27.82	331162
2017-04-27	27.83	27.85	27.79	27.83	340160
2017-04-28	27.83	27.90	27.82	27.85	328008
2017-05-01	27.81	27.87	27.75	27.77	361586
2017-05-02	27.75	27.78	27.72	27.75	275608
2017-05-03	27.71	27.76	27.65	27.68	454796
2017-05-04	27.59	27.59	27.51	27.57	355336
2017-05-05	27.57	27.60	27.54	27.59	367236
2017-05-08	27.57	27.57	27.48	27.51	357890
2017-05-09	27.47	27.51	27.45	27.49	330502
2017-05-10	27.55	27.55	27.46	27.51	462838
2017-05-11	27.51	27.60	27.49	27.59	222254
2017-05-12	27.57	27.63	27.56	27.61	250172
2017-05-15	27.60	27.62	27.54	27.56	234140
2017-05-16	27.53	27.58	27.53	27.58	350160
2017-05-17	27.66	27.74	27.63	27.73	405560
2017-05-18	27.73	27.77	27.67	27.75	531382
2017-05-19	27.76	27.80	27.73	27.80	242362
2017-05-22	27.78	27.79	27.74	27.77	271382
2017-05-23	27.79	27.80	27.70	27.72	228786
2017-05-24	27.71	27.73	27.66	27.72	640434
2017-05-25	27.72	27.73	27.68	27.70	378368
2017-05-26	27.73	27.76	27.71	27.75	198914
2017-05-30	27.78	27.82	27.76	27.81	275816
2017-05-31	27.79	27.85	27.78	27.79	282130
2017-06-01	27.74	27.80	27.74	27.79	260238
2017-06-02	27.83	27.89	27.82	27.87	233528
2017-06-05	27.79	27.83	27.79	27.81	287840
2017-06-06	27.88	27.88	27.83	27.86	253690
2017-06-07	27.81	27.84	27.76	27.77	333084
2017-06-08	27.75	27.78	27.71	27.76	252314
2017-06-09	27.72	27.75	27.72	27.72	186306
2017-06-12	27.73	27.75	27.66	27.68	260132
2017-06-13	27.65	27.71	27.64	27.71	240662
2017-06-14	27.74	27.79	27.68	27.72	331528
2017-06-15	27.60	27.64	27.57	27.60	463948
2017-06-16	27.60	27.62	27.59	27.62	252896
2017-06-19	27.63	27.63	27.56	27.57	208634
2017-06-20	27.57	27.63	27.57	27.61	206930
2017-06-21	27.61	27.65	27.60	27.63	1177508
2017-06-22	27.65	27.73	27.63	27.73	274046
2017-06-23	27.73	27.76	27.70	27.74	339640
2017-06-26	27.77	27.80	27.77	27.79	253874
2017-06-27	27.75	27.77	27.66	27.67	208490
2017-06-28	27.68	27.72	27.63	27.70	301102
2017-06-29	27.60	27.62	27.58	27.60	365628
2017-06-30	27.60	27.61	27.51	27.53	451270
2017-07-03	27.48	27.50	27.43	27.47	205572
2017-07-05	27.47	27.52	27.45	27.48	403486
2017-07-06	27.46	27.46	27.40	27.43	229708
2017-07-07	27.38	27.38	27.32	27.33	354516
2017-07-10	27.35	27.37	27.32	27.32	1055380
2017-07-11	27.31	27.40	27.31	27.40	217850
2017-07-12	27.51	27.52	27.46	27.48	715202
2017-07-13	27.47	27.49	27.44	27.46	195376
2017-07-14	27.53	27.53	27.46	27.49	253914
2017-07-17	27.49	27.55	27.48	27.54	332816
2017-07-18	27.61	27.64	27.58	27.62	261098
2017-07-19	27.62	27.64	27.60	27.64	1166476
2017-07-20	27.69	27.70	27.56	27.56	2199804
2017-07-21	27.62	27.63	27.59	27.61	375318
2017-07-24	27.60	27.62	27.58	27.60	475444
2017-07-25	27.53	27.55	27.50	27.50	611338
2017-07-26	27.49	27.61	27.47	27.58	235198
2017-07-27	27.55	27.59	27.54	27.56	413778
2017-07-28	27.58	27.63	27.58	27.62	316576
2017-07-31	27.62	27.63	27.60	27.58	424492
2017-08-01	27.55	27.62	27.54	27.61	427266
2017-08-02	27.60	27.63	27.57	27.59	7736790
2017-08-03	27.59	27.67	27.59	27.67	609352
2017-08-04	27.62	27.64	27.58	27.62	507612
2017-08-07	27.63	27.67	27.61	27.66	304818
2017-08-08	27.65	27.69	27.63	27.67	517150
2017-08-09	27.73	27.77	27.72	27.72	799092
2017-08-10	27.75	27.80	27.74	27.78	309994
2017-08-11	27.71	27.78	27.71	27.76	244396
2017-08-14	27.72	27.74	27.65	27.67	406262
2017-08-15	27.58	27.63	27.58	27.60	276016
2017-08-16	27.59	27.68	27.59	27.65	436834
2017-08-17	27.63	27.74	27.63	27.72	254728
2017-08-18	27.72	27.75	27.68	27.69	359892
2017-08-21	27.70	27.74	27.69	27.70	201918
2017-08-22	27.70	27.72	27.67	27.69	454252
2017-08-23	27.73	27.77	27.71	27.77	189598
2017-08-24	27.72	27.75	27.69	27.71	296180
2017-08-25	27.70	27.75	27.69	27.72	196892
2017-08-28	27.74	27.77	27.73	27.76	337106
2017-08-29	27.84	27.86	27.77	27.81	290336
2017-08-30	27.80	27.81	27.76	27.80	216184
2017-08-31	27.81	27.88	27.81	27.84	1105290
2017-09-01	27.81	27.82	27.77	27.80	327880
2017-09-05	27.85	27.97	27.85	27.94	585334
2017-09-06	27.94	27.98	27.89	27.92	217984
2017-09-07	27.93	28.03	27.93	28.02	156836
2017-09-08	28.02	28.05	27.99	28.04	663948
2017-09-11	27.97	27.99	27.94	27.95	241514
2017-09-12	27.91	27.92	27.86	27.90	283910
2017-09-13	27.88	27.88	27.84	27.86	190672
2017-09-14	27.86	27.89	27.85	27.89	367634
2017-09-15	27.88	27.89	27.84	27.88	189894
2017-09-18	27.86	27.88	27.84	27.87	286930
2017-09-19	27.88	27.88	27.81	27.83	440838
2017-09-20	27.82	27.85	27.69	27.76	320042
2017-09-21	27.73	27.76	27.68	27.68	272784
2017-09-22	27.74	27.77	27.72	27.76	326914
2017-09-25	27.79	27.85	27.77	27.84	245876
2017-09-26	27.81	27.82	27.78	27.81	360858
2017-09-27	27.71	27.74	27.69	27.72	345594
2017-09-28	27.70	27.72	27.68	27.72	408530
2017-09-29	27.72	27.73	27.63	27.63	817670
2017-10-02	27.61	27.62	27.55	27.56	622960
2017-10-03	27.55	27.60	27.54	27.59	347620
2017-10-04	27.63	27.63	27.58	27.62	305652
2017-10-05	27.61	27.62	27.58	27.60	368686
2017-10-06	27.54	27.60	27.51	27.57	312320
2017-10-09	27.62	27.62	27.57	27.58	6231102
2017-10-10	27.63	27.66	27.60	27.63	349786
2017-10-11	27.65	27.67	27.64	27.66	694648
2017-10-12	27.70	27.72	27.65	27.72	360728
2017-10-13	27.72	27.74	27.69	27.72	293352
2017-10-16	27.72	27.72	27.65	27.67	237372
2017-10-17	27.62	27.65	27.61	27.65	328034
2017-10-18	27.62	27.62	27.59	27.61	400046
2017-10-19	27.65	27.66	27.61	27.63	256030
2017-10-20	27.57	27.58	27.53	27.55	581478
2017-10-23	27.58	27.61	27.56	27.59	596614
2017-10-24	27.52	27.55	27.52	27.52	551282
2017-10-25	27.48	27.52	27.44	27.52	950198
2017-10-26	27.51	27.53	27.48	27.48	658098
2017-10-27	27.49	27.59	27.49	27.56	312084
2017-10-30	27.60	27.67	27.59	27.67	610682
2017-10-31	27.66	27.67	27.64	27.60	265142
2017-11-01	27.61	27.65	27.59	27.60	373702
2017-11-02	27.63	27.67	27.63	27.67	2191014
2017-11-03	27.69	27.69	27.61	27.68	238944
2017-11-06	27.69	27.74	27.68	27.73	291026
2017-11-07	27.74	27.78	27.73	27.76	224266
2017-11-08	27.79	27.80	27.75	27.76	274492
2017-11-09	27.75	27.78	27.72	27.76	316264
2017-11-10	27.65	27.66	27.61	27.63	545092
2017-11-13	27.67	27.71	27.61	27.63	334922
2017-11-14	27.65	27.66	27.63	27.66	387056
2017-11-15	27.75	27.76	27.67	27.73	407424
2017-11-16	27.71	27.73	27.67	27.69	727586
2017-11-17	27.75	27.75	27.68	27.72	332756
2017-11-20	27.71	27.71	27.67	27.69	628050
2017-11-21	27.70	27.73	27.64	27.68	486128
2017-11-22	27.72	27.78	27.70	27.77	339160
2017-11-24	27.76	27.76	27.73	27.75	162152
2017-11-27	27.75	27.76	27.71	27.74	399296
2017-11-28	27.76	27.78	27.71	27.74	494608
2017-11-29	27.68	27.68	27.64	27.66	329574
2017-11-30	27.65	27.67	27.58	27.56	452702
2017-12-01	27.63	27.75	27.58	27.68	717816
2017-12-04	27.65	27.70	27.64	27.70	432814
2017-12-05	27.69	27.72	27.65	27.71	688408
2017-12-06	27.75	27.77	27.72	27.74	413492
2017-12-07	27.73	27.76	27.66	27.70	457174
2017-12-08	27.71	27.71	27.65	27.69	425714
2017-12-11	27.71	27.72	27.65	27.67	418678
2017-12-12	27.66	27.69	27.63	27.69	395068
2017-12-13	27.68	27.74	27.65	27.72	445872
2017-12-14	27.73	27.75	27.66	27.73	362972
2017-12-15	27.68	27.75	27.67	27.73	500888
2017-12-18	27.72	27.72	27.67	27.67	719566
2017-12-19	27.66	27.66	27.56	27.60	849420
2017-12-20	27.51	27.57	27.51	27.52	534702
2017-12-21	27.51	27.60	27.50	27.59	431932
2017-12-22	27.57	27.61	27.56	27.61	523370
2017-12-26	27.61	27.64	27.60	27.52	498476
2017-12-27	27.56	27.64	27.55	27.64	486066
2017-12-28	27.63	27.65	27.60	27.65	651404
2017-12-29	27.64	27.73	27.64	27.72	625754
2018-01-02	27.70	27.72	27.58	27.65	1112822
2018-01-03	27.69	27.69	27.63	27.67	584446
2018-01-04	27.64	27.68	27.60	27.68	1588414
2018-01-05	27.65	27.67	27.62	27.67	3524454
2018-01-08	27.70	27.70	27.60	27.64	897458
2018-01-09	27.63	27.63	27.54	27.55	816462
2018-01-10	27.50	27.55	27.46	27.54	863574
2018-01-11	27.53	27.55	27.48	27.52	622198
2018-01-12	27.52	27.55	27.49	27.54	585410
2018-01-16	27.61	27.62	27.56	27.57	763324
2018-01-17	27.57	27.62	27.53	27.56	1471208
2018-01-18	27.54	27.57	27.51	27.54	750400
2018-01-19	27.51	27.53	27.47	27.49	681152
2018-01-22	27.50	27.52	27.47	27.47	812400
2018-01-23	27.51	27.55	27.49	27.53	584076
2018-01-24	27.50	27.52	27.46	27.51	1205078
2018-01-25	27.51	27.57	27.46	27.55	1087706
2018-01-26	27.56	27.56	27.48	27.52	1017574
2018-01-29	27.49	27.50	27.44	27.47	1091804
2018-01-30	27.43	27.44	27.37	27.40	1003262
2018-01-31	27.46	27.47	27.41	27.47	1087588
2018-02-01	27.46	27.47	27.33	27.33	1794110
2018-02-02	27.32	27.32	27.24	27.30	696086
2018-02-05	27.25	27.45	27.23	27.40	1097268
2018-02-06	27.39	27.39	27.28	27.29	1030162
2018-02-07	27.33	27.36	27.19	27.22	771932
2018-02-08	27.18	27.26	27.15	27.20	787350
2018-02-09	27.14	27.20	27.09	27.11	661930
2018-02-12	27.16	27.21	27.11	27.12	695400
2018-02-13	27.10	27.15	27.09	27.15	641992
2018-02-14	27.15	27.16	27.07	27.10	777930
2018-02-15	27.13	27.17	27.10	27.13	959882
2018-02-16	27.18	27.20	27.14	27.16	667832
2018-02-20	27.11	27.14	27.09	27.12	573672
2018-02-21	27.14	27.14	27.03	27.08	607460
2018-02-22	27.10	27.13	27.07	27.07	408600
2018-02-23	27.13	27.19	27.11	27.19	295354
2018-02-26	27.24	27.26	27.22	27.23	402166
2018-02-27	27.24	27.26	27.10	27.17	492070
2018-02-28	27.17	27.22	27.15	27.22	675356
2018-03-01	27.21	27.30	27.17	27.29	468274
2018-03-02	27.23	27.27	27.18	27.23	492970
2018-03-05	27.31	27.32	27.20	27.22	545824
2018-03-06	27.28	27.29	27.22	27.22	594420
2018-03-07	27.29	27.30	27.19	27.22	2611248
2018-03-08	27.26	27.28	27.23	27.27	428558
2018-03-09	27.21	27.24	27.18	27.20	712468
2018-03-12	27.23	27.24	27.18	27.21	973858
2018-03-13	27.29	27.29	27.21	27.24	2828584
2018-03-14	27.26	27.31	27.24	27.31	544484
2018-03-15	27.31	27.34	27.28	27.29	744366
2018-03-16	27.26	27.29	27.23	27.26	374514
2018-03-19	27.23	27.31	27.20	27.22	1354412
2018-03-20	27.22	27.25	27.19	27.21	451152
2018-03-21	27.18	27.31	27.15	27.26	457336
2018-03-22	27.31	27.35	27.29	27.31	743254
2018-03-23	27.33	27.34	27.29	27.33	465072
2018-03-26	27.31	27.35	27.29	27.30	411640
2018-03-27	27.33	27.42	27.31	27.41	412418
2018-03-28	27.41	27.44	27.36	27.40	411398
2018-03-29	27.38	27.49	27.38	27.44	379992
2018-04-02	27.38	27.45	27.35	27.41	867194
2018-04-03	27.37	27.45	27.34	27.37	429874
2018-04-04	27.40	27.42	27.36	27.38	804436
2018-04-05	27.33	27.35	27.29	27.30	979906
2018-04-06	27.37	27.40	27.33	27.40	450106
2018-04-09	27.37	27.42	27.35	27.42	381598
2018-04-10	27.40	27.42	27.37	27.40	431818
2018-04-11	27.45	27.49	27.43	27.47	673466
2018-04-12	27.49	27.49	27.41	27.44	2163048
2018-04-13	27.41	27.46	27.40	27.44	1520272
2018-04-16	27.41	27.45	27.39	27.45	534138
2018-04-17	27.44	27.49	27.43	27.49	644906
2018-04-18	27.48	27.48	27.43	27.44	320334
2018-04-19	27.40	27.41	27.36	27.40	849322
2018-04-20	27.34	27.35	27.29	27.30	806858
2018-04-23	27.30	27.31	27.27	27.30	378758
2018-04-24	27.26	27.29	27.21	27.21	393310
2018-04-25	27.20	27.22	27.15	27.19	456344
2018-04-26	27.24	27.26	27.22	27.25	381318
2018-04-27	27.29	27.33	27.29	27.32	432008
2018-04-30	27.34	27.40	27.32	27.27	2939846
2018-05-01	27.23	27.23	27.18	27.20	369144
2018-05-02	27.20	27.24	27.19	27.21	504942
2018-05-03	27.24	27.27	27.23	27.25	299892
2018-05-04	27.27	27.28	27.22	27.26	341852
2018-05-07	27.25	27.28	27.24	27.26	610580
2018-05-08	27.21	27.24	27.18	27.23	609986
2018-05-09	27.19	27.23	27.18	27.21	356976
2018-05-10	27.23	27.25	27.21	27.25	315332
2018-05-11	27.27	27.27	27.22	27.25	339576
2018-05-14	27.22	27.23	27.18	27.18	370656
2018-05-15	27.12	27.13	27.05	27.10	364600
2018-05-16	27.11	27.12	27.06	27.06	375322
2018-05-17	27.06	27.07	27.01	27.02	560390
2018-05-18	27.02	27.09	27.02	27.09	456854
2018-05-21	27.08	27.10	27.06	27.10	418642
2018-05-22	27.12	27.12	27.07	27.08	456444
2018-05-23	27.13	27.17	27.12	27.16	223200
2018-05-24	27.18	27.22	27.18	27.18	502828
2018-05-25	27.19	27.23	27.19	27.23	439584
2018-05-29	27.33	27.44	27.27	27.39	25642062
2018-05-30	27.33	27.38	27.30	27.35	440184
2018-05-31	27.35	27.42	27.32	27.28	23859592
2018-06-01	27.24	27.28	27.22	27.25	1403548
2018-06-04	27.21	27.24	27.19	27.20	17667560
2018-06-05	27.22	27.27	27.21	27.24	995540
2018-06-06	27.20	27.22	27.16	27.20	1106108
2018-06-07	27.19	27.31	27.19	27.26	1113088
2018-06-08	27.25	27.27	27.22	27.23	838702
2018-06-11	27.18	27.23	27.18	27.23	593772
2018-06-12	27.21	27.23	27.19	27.21	469178
2018-06-13	27.23	27.24	27.13	27.20	659034
2018-06-14	27.22	27.26	27.21	27.25	611868
2018-06-15	27.30	27.31	27.26	27.27	785228
2018-06-18	27.29	27.30	27.26	27.30	827652
2018-06-19	27.34	27.36	27.32	27.33	450372
2018-06-20	27.34	27.34	27.25	27.25	551484
2018-06-21	27.27	27.32	27.26	27.31	561604
2018-06-22	27.29	27.35	27.29	27.34	664438
2018-06-25	27.35	27.40	27.34	27.35	656946
2018-06-26	27.35	27.40	27.34	27.38	576588
2018-06-27	27.45	27.49	27.45	27.48	501136
2018-06-28	27.50	27.50	27.43	27.46	672452
2018-06-29	27.43	27.50	27.43	27.46	1292644
2018-07-02	27.43	27.44	27.38	27.42	1222440
2018-07-03	27.43	27.46	27.42	27.46	771682
2018-07-05	27.46	27.49	27.46	27.48	423814
2018-07-06	27.52	27.53	27.49	27.52	613274
2018-07-09	27.48	27.48	27.45	27.47	717594
2018-07-10	27.47	27.48	27.43	27.44	626038
2018-07-11	27.48	27.48	27.43	27.47	413008
2018-07-12	27.43	27.45	27.41	27.43	643842
2018-07-13	27.46	27.50	27.45	27.48	1002888
2018-07-16	27.43	27.43	27.38	27.43	510746
2018-07-17	27.43	27.43	27.38	27.39	607400
2018-07-18	27.37	27.38	27.33	27.34	597262
2018-07-19	27.34	27.40	27.34	27.38	489634
2018-07-20	27.37	27.37	27.30	27.31	540886
2018-07-23	27.28	27.29	27.18	27.20	499104
2018-07-24	27.18	27.22	27.18	27.20	637204
2018-07-25	27.23	27.28	27.19	27.20	757348
2018-07-26	27.23	27.25	27.18	27.19	490300
2018-07-27	27.25	27.25	27.20	27.23	1068380
2018-07-30	27.20	27.24	27.19	27.22	845580
2018-07-31	27.24	27.26	27.23	27.14	899964
2018-08-01	27.08	27.10	27.06	27.09	645302
2018-08-02	27.09	27.12	27.07	27.09	781088
2018-08-03	27.11	27.16	27.11	27.15	804232
2018-08-06	27.18	27.21	27.15	27.15	694844
2018-08-07	27.15	27.15	27.12	27.13	759360
2018-08-08	27.12	27.13	27.10	27.13	629070
2018-08-09	27.16	27.19	27.15	27.19	1975616
2018-08-10	27.25	27.31	27.25	27.27	832010
2018-08-13	27.25	27.28	27.25	27.27	620916
2018-08-14	27.25	27.26	27.22	27.22	690606
2018-08-15	27.25	27.29	27.25	27.27	669728
2018-08-16	27.26	27.27	27.23	27.26	552136
2018-08-17	27.27	27.30	27.25	27.26	786708
2018-08-20	27.31	27.35	27.31	27.35	702464
2018-08-21	27.31	27.32	27.30	27.32	511266
2018-08-22	27.36	27.38	27.34	27.36	937642
2018-08-23	27.38	27.40	27.37	27.39	615270
2018-08-24	27.35	27.42	27.35	27.41	441878
2018-08-27	27.39	27.40	27.37	27.38	661156
2018-08-28	27.33	27.34	27.31	27.32	535046
2018-08-29	27.33	27.33	27.30	27.31	708620
2018-08-30	27.34	27.36	27.33	27.35	578732
2018-08-31	27.37	27.38	27.31	27.24	665292
2018-09-04	27.21	27.23	27.19	27.19	1137124
2018-09-05	27.18	27.19	27.16	27.18	1752508
2018-09-06	27.18	27.21	27.17	27.19	433892
2018-09-07	27.13	27.14	27.09	27.13	660638
2018-09-10	27.13	27.15	27.12	27.14	525340
2018-09-11	27.10	27.11	27.07	27.09	931742
2018-09-12	27.11	27.13	27.10	27.11	480968
2018-09-13	27.10	27.10	27.06	27.07	677246
2018-09-14	27.01	27.05	27.00	27.03	1325744
2018-09-17	27.01	27.03	27.00	27.02	612580
2018-09-18	27.00	27.01	26.96	26.96	1043238
2018-09-19	26.94	26.95	26.89	26.94	1470920
2018-09-20	26.94	27.00	26.93	26.96	610484
2018-09-21	26.95	26.98	26.95	26.98	611138
2018-09-24	26.95	26.99	26.95	26.96	1074662
2018-09-25	26.93	26.95	26.92	26.95	521312
2018-09-26	26.94	27.00	26.94	26.98	783534
2018-09-27	26.99	27.00	26.97	27.00	716964
2018-09-28	27.00	27.02	26.97	26.93	655068
2018-10-01	26.92	26.92	26.87	26.88	5988460
2018-10-02	26.90	26.93	26.88	26.93	1647916
2018-10-03	26.87	26.89	26.75	26.80	1917436
2018-10-04	26.75	26.77	26.69	26.73	10411644
2018-10-05	26.66	26.69	26.61	26.63	3298660
2018-10-08	26.66	26.67	26.63	26.64	1660560
2018-10-09	26.65	26.71	26.65	26.69	2764158
2018-10-10	26.65	26.69	26.61	26.69	998316
2018-10-11	26.68	26.74	26.65	26.71	2367280
2018-10-12	26.67	26.73	26.67	26.68	1980000
2018-10-15	26.71	26.72	26.69	26.70	975388
2018-10-16	26.68	26.71	26.66	26.71	1277972
2018-10-17	26.68	26.70	26.63	26.64	860052
2018-10-18	26.62	26.66	26.61	26.62	1192648
2018-10-19	26.61	26.62	26.58	26.60	1340874
2018-10-22	26.60	26.61	26.57	26.59	1098780
2018-10-23	26.64	26.68	26.58	26.58	765802
2018-10-24	26.63	26.67	26.62	26.66	1051988
2018-10-25	26.63	26.64	26.55	26.57	864366
2018-10-26	26.62	26.70	26.61	26.69	752234
2018-10-29	26.68	26.69	26.63	26.66	855540
2018-10-30	26.63	26.64	26.60	26.61	665622
2018-10-31	26.55	26.59	26.53	26.50	1798058
2018-11-01	26.46	26.51	26.46	26.48	2236208
2018-11-02	26.43	26.44	26.38	26.40	5489690
2018-11-05	26.43	26.47	26.43	26.44	2787056
2018-11-06	26.47	26.47	26.42	26.42	703660
2018-11-07	26.48	26.50	26.44	26.45	703042
2018-11-08	26.46	26.48	26.40	26.40	2674212
2018-11-09	26.42	26.48	26.42	26.46	1048220
2018-11-12	26.49	26.57	26.49	26.53	721090
2018-11-13	26.50	26.51	26.48	26.50	726426
2018-11-14	26.48	26.56	26.47	26.51	724308
2018-11-15	26.54	26.56	26.49	26.54	933730
2018-11-16	26.59	26.64	26.58	26.64	783168
2018-11-19	26.60	26.65	26.60	26.63	2569570
2018-11-20	26.61	26.62	26.58	26.58	1044358
2018-11-21	26.55	26.58	26.52	26.57	1928418
2018-11-23	26.58	26.58	26.53	26.53	434792
2018-11-26	26.52	26.54	26.51	26.52	731158
2018-11-27	26.49	26.52	26.44	26.44	791376
2018-11-28	26.42	26.52	26.41	26.46	1798422
2018-11-29	26.55	26.62	26.55	26.61	685046
2018-11-30	26.64	26.65	26.60	26.61	854320
2018-12-03	26.61	26.63	26.58	26.62	749968
2018-12-04	26.68	26.78	26.67	26.72	2202670
2018-12-06	26.72	26.78	26.69	26.71	1283420
2018-12-07	26.74	26.76	26.71	26.74	897168
2018-12-10	26.75	26.77	26.68	26.70	1429852
2018-12-11	26.67	26.70	26.57	26.58	892646
2018-12-12	26.57	26.59	26.54	26.55	857394
2018-12-13	26.56	26.59	26.54	26.56	1233888
2018-12-14	26.60	26.60	26.56	26.58	779450
2018-12-17	26.58	26.62	26.58	26.62	1189644
2018-12-18	26.64	26.70	26.63	26.57	4086754
2018-12-19	26.63	26.70	26.62	26.64	1276376
2018-12-20	26.63	26.63	26.54	26.57	2624962
2018-12-21	26.59	26.60	26.54	26.56	1437664
2018-12-24	26.57	26.60	26.55	26.58	750444
2018-12-26	26.58	26.62	26.53	26.54	1367092
2018-12-27	26.59	26.62	26.54	26.55	2502240
2018-12-28	26.58	26.61	26.56	26.61	1623024
2018-12-31	26.59	26.65	26.58	26.63	1494554
2019-01-02	26.66	26.70	26.64	26.68	1655426
2019-01-03	26.74	26.86	26.73	26.84	1844084
2019-01-04	26.77	26.79	26.73	26.77	867520
2019-01-07	26.82	26.82	26.75	26.77	904856
2019-01-08	26.79	26.80	26.77	26.78	856762
2019-01-09	26.78	26.82	26.77	26.82	1267262
2019-01-10	26.83	26.83	26.74	26.76	1543058
2019-01-11	26.79	26.84	26.79	26.83	1183206
2019-01-14	26.83	26.84	26.77	26.78	863488
2019-01-15	26.78	26.78	26.73	26.75	1296434
2019-01-16	26.71	26.76	26.71	26.75	492672
2019-01-17	26.73	26.77	26.71	26.74	1004160
2019-01-18	26.70	26.73	26.67	26.70	2656342
2019-01-22	26.72	26.74	26.69	26.72	3032736
2019-01-23	26.69	26.70	26.67	26.69	1553936
2019-01-24	26.73	26.75	26.71	26.71	1675888
2019-01-25	26.70	26.70	26.67	26.68	753060
2019-01-28	26.66	26.67	26.64	26.66	2205296
2019-01-29	26.66	26.72	26.66	26.71	3488420
2019-01-30	26.73	26.88	26.73	26.86	2699664
2019-01-31	26.92	27.03	26.92	27.03	1969672
2019-02-01	27.01	27.02	26.94	26.95	1048762
2019-02-04	26.88	26.89	26.86	26.89	785062
2019-02-05	26.90	26.92	26.88	26.92	695782
2019-02-06	26.95	26.95	26.89	26.90	1086432
2019-02-07	26.92	26.94	26.89	26.92	1103666
2019-02-08	26.96	26.97	26.94	26.95	804622
2019-02-11	26.91	26.91	26.87	26.90	761496
2019-02-12	26.90	26.91	26.87	26.90	857804
2019-02-13	26.89	26.91	26.88	26.89	715202
2019-02-14	26.97	26.97	26.94	26.95	729264
2019-02-15	26.96	26.98	26.95	26.98	758050
2019-02-19	27.01	27.04	26.98	27.03	784270
2019-02-20	27.03	27.05	27.01	27.05	698816
2019-02-21	27.00	27.01	26.96	26.99	975770
2019-02-22	27.02	27.10	27.02	27.07	719514
2019-02-25	27.04	27.05	27.03	27.05	795648
2019-02-26	27.09	27.10	27.07	27.09	596030
2019-02-27	27.05	27.06	27.00	27.02	572030
2019-02-28	27.02	27.03	26.96	26.99	793958
2019-03-01	26.97	26.99	26.91	26.91	957248
2019-03-04	26.94	26.97	26.93	26.95	911170
2019-03-05	26.93	26.96	26.92	26.95	770118
2019-03-06	26.94	26.99	26.94	26.98	844828
2019-03-07	27.02	27.07	27.02	27.05	565524
2019-03-08	27.05	27.10	27.04	27.08	726004
2019-03-11	27.08	27.10	27.06	27.08	887914
2019-03-12	27.08	27.15	27.06	27.14	640514
2019-03-13	27.14	27.17	27.13	27.17	594220
2019-03-14	27.16	27.19	27.13	27.17	593212
2019-03-15	27.20	27.24	27.20	27.23	2007572
2019-03-18	27.24	27.27	27.23	27.25	1062064
2019-03-19	27.22	27.24	27.20	27.22	714518
2019-03-20	27.22	27.42	27.22	27.41	688386
2019-03-21	27.40	27.42	27.38	27.40	585420
2019-03-22	27.46	27.49	27.43	27.48	626854
2019-03-25	27.46	27.56	27.44	27.48	1221610
2019-03-26	27.47	27.50	27.43	27.44	1055880
2019-03-27	27.43	27.48	27.41	27.45	656282
2019-03-28	27.44	27.47	27.40	27.47	724524
2019-03-29	27.47	27.51	27.46	27.50	715500
2019-04-01	27.47	27.48	27.39	27.41	897564
2019-04-02	27.40	27.43	27.40	27.42	991954
2019-04-03	27.38	27.40	27.35	27.36	860766
2019-04-04	27.36	27.38	27.35	27.38	3152416
2019-04-05	27.35	27.40	27.35	27.40	475862
2019-04-08	27.39	27.40	27.37	27.38	785640
2019-04-09	27.42	27.43	27.39	27.41	1193414
2019-04-10	27.47	27.52	27.47	27.51	1024012
2019-04-11	27.47	27.47	27.43	27.44	541460
2019-04-12	27.41	27.43	27.39	27.39	934264
2019-04-15	27.39	27.41	27.39	27.41	580002
2019-04-16	27.38	27.38	27.33	27.35	672604
2019-04-17	27.33	27.36	27.33	27.33	1689746
2019-04-18	27.39	27.42	27.39	27.42	571852
2019-04-22	27.40	27.42	27.38	27.40	894940
2019-04-23	27.41	27.45	27.41	27.45	863324
2019-04-24	27.49	27.56	27.49	27.56	8489232
2019-04-25	27.56	27.57	27.54	27.55	856606
2019-04-26	27.60	27.60	27.57	27.60	613300
2019-04-29	27.55	27.55	27.53	27.54	1205400
2019-04-30	27.52	27.58	27.52	27.56	739182
2019-05-01	27.55	27.62	27.50	27.51	1086112
2019-05-02	27.42	27.42	27.35	27.38	721756
2019-05-03	27.43	27.47	27.43	27.44	678914
2019-05-06	27.51	27.52	27.49	27.51	728438
2019-05-07	27.50	27.54	27.50	27.52	765088
2019-05-08	27.54	27.54	27.44	27.45	752832
2019-05-09	27.48	27.50	27.47	27.50	620228
2019-05-10	27.49	27.55	27.48	27.54	887362
2019-05-13	27.60	27.65	27.59	27.61	692082
2019-05-14	27.62	27.62	27.59	27.61	890170
2019-05-15	27.68	27.68	27.63	27.68	493346
2019-05-16	27.66	27.66	27.62	27.65	683592
2019-05-17	27.66	27.66	27.60	27.62	638936
2019-05-20	27.60	27.63	27.56	27.57	828916
2019-05-21	27.58	27.59	27.56	27.58	2594536
2019-05-22	27.59	27.63	27.58	27.59	577066
2019-05-23	27.60	27.69	27.60	27.65	841336
2019-05-24	27.69	27.70	27.66	27.70	2177592
2019-05-28	27.73	27.74	27.69	27.73	716454
2019-05-29	27.77	27.83	27.76	27.78	830174
2019-05-30	27.78	27.86	27.76	27.86	550880
2019-05-31	27.93	28.04	27.93	27.92	2445658
2019-06-03	27.97	28.07	27.94	28.02	977070
2019-06-04	27.94	27.99	27.91	27.97	729758
2019-06-05	27.99	28.04	27.97	27.98	932362
2019-06-06	28.01	28.04	27.91	27.96	821578
2019-06-07	28.03	28.06	28.01	28.06	611774
2019-06-10	28.00	28.00	27.91	27.92	903978
2019-06-11	27.90	27.92	27.88	27.89	602826
2019-06-12	27.89	27.93	27.89	27.90	600120
2019-06-13	27.93	27.95	27.91	27.92	591302
2019-06-14	27.89	27.92	27.83	27.86	569210
2019-06-17	27.82	27.84	27.79	27.81	1145584
2019-06-18	27.98	28.00	27.92	27.93	2145612
2019-06-19	27.90	28.09	27.87	28.09	2037106
2019-06-20	28.21	28.28	28.21	28.24	682314
2019-06-21	28.20	28.20	28.09	28.12	573876
2019-06-24	28.17	28.18	28.14	28.18	1625166
2019-06-25	28.18	28.20	28.12	28.12	595240
2019-06-26	28.14	28.15	28.09	28.11	1039196
2019-06-27	28.12	28.16	28.10	28.15	573988
2019-06-28	28.12	28.18	28.12	28.16	10435536
2019-07-01	28.07	28.07	27.95	28.00	753408
2019-07-02	27.99	28.03	27.97	28.00	563084
2019-07-03	28.04	28.08	28.04	28.08	369570
2019-07-05	27.94	28.01	27.88	28.01	501986
2019-07-08	28.04	28.04	27.99	28.00	962246
2019-07-09	28.01	28.04	27.98	28.02	645462
2019-07-10	28.08	28.09	28.03	28.08	694768
2019-07-11	28.08	28.09	27.98	28.00	822384
2019-07-12	27.98	28.04	27.96	28.03	986774
2019-07-15	28.03	28.11	28.03	28.10	764406
2019-07-16	28.06	28.07	28.03	28.05	686250
2019-07-17	28.08	28.12	28.08	28.11	719988
2019-07-18	28.10	28.17	28.06	28.16	787268
2019-07-19	28.11	28.17	28.11	28.13	5643612
2019-07-22	28.16	28.17	28.14	28.15	1177034
2019-07-23	28.13	28.14	28.10	28.12	845624
2019-07-24	28.13	28.16	28.11	28.13	829568
2019-07-25	28.12	28.12	28.07	28.10	872876
2019-07-26	28.11	28.11	28.04	28.06	592834
2019-07-29	28.09	28.09	28.05	28.05	988836
2019-07-30	28.09	28.10	28.06	28.09	801410
2019-07-31	28.09	28.21	28.05	28.09	817376
2019-08-01	28.05	28.22	28.03	28.20	762856
2019-08-02	28.20	28.22	28.13	28.20	838986
2019-08-05	28.25	28.32	28.23	28.31	733500
2019-08-06	28.29	28.39	28.28	28.39	649200
2019-08-07	28.55	28.60	28.39	28.39	1548094
2019-08-08	28.39	28.50	28.36	28.47	1147682
2019-08-09	28.53	28.57	28.44	28.45	487472
2019-08-12	28.55	28.61	28.52	28.58	481332
2019-08-13	28.63	28.63	28.49	28.52	715598
2019-08-14	28.61	28.62	28.57	28.60	583610
2019-08-15	28.63	28.77	28.59	28.71	659374
2019-08-16	28.64	28.66	28.57	28.64	656954
2019-08-19	28.52	28.58	28.52	28.52	723648
2019-08-20	28.58	28.60	28.56	28.56	610932
2019-08-21	28.52	28.65	28.51	28.53	18363230
2019-08-22	28.51	28.56	28.43	28.51	13700120
2019-08-23	28.52	28.69	28.51	28.67	3505540
2019-08-26	28.69	28.71	28.62	28.64	831526
2019-08-27	28.66	28.78	28.66	28.78	671170
2019-08-28	28.84	28.88	28.81	28.82	506788
2019-08-29	28.81	28.86	28.77	28.86	709162
2019-08-30	28.82	28.83	28.72	28.72	902604
2019-09-03	28.68	28.78	28.65	28.67	722366
2019-09-04	28.69	28.74	28.67	28.73	1204692
2019-09-05	28.64	28.64	28.53	28.58	1458222
2019-09-06	28.58	28.64	28.58	28.63	832396
2019-09-09	28.52	28.54	28.48	28.51	785128
2019-09-10	28.48	28.52	28.33	28.34	975432
2019-09-11	28.35	28.37	28.29	28.30	781664
2019-09-12	28.41	28.44	28.25	28.29	978986
2019-09-13	28.21	28.25	28.11	28.12	729872
2019-09-16	28.25	28.30	28.22	28.27	2558698
2019-09-17	28.27	28.35	28.25	28.33	1194554
2019-09-18	28.38	28.40	28.21	28.22	848572
2019-09-19	28.30	28.32	28.26	28.28	474612
2019-09-20	28.32	28.43	28.32	28.42	639988
2019-09-23	28.44	28.52	28.43	28.47	748136
2019-09-24	28.49	28.55	28.48	28.54	698138
2019-09-25	28.48	28.50	28.36	28.40	9421842
2019-09-26	28.43	28.45	28.39	28.40	918228
2019-09-27	28.40	28.41	28.35	28.35	643866
2019-09-30	28.32	28.40	28.27	28.36	851062
2019-10-01	28.25	28.42	28.23	28.42	1021036
2019-10-02	28.39	28.46	28.39	28.42	767288
2019-10-03	28.46	28.58	28.46	28.52	664256
2019-10-04	28.54	28.62	28.53	28.62	830626
2019-10-07	28.57	28.61	28.52	28.52	1456576
2019-10-08	28.57	28.57	28.47	28.50	1016812
2019-10-09	28.48	28.48	28.40	28.44	1199702
2019-10-10	28.41	28.41	28.31	28.36	887114
2019-10-11	28.27	28.33	28.23	28.28	1102188
2019-10-14	28.31	28.34	28.28	28.30	675278
2019-10-15	28.29	28.31	28.20	28.21	1209400
2019-10-16	28.20	28.30	28.19	28.26	717306
2019-10-17	28.22	28.32	28.22	28.29	764204
2019-10-18	28.32	28.36	28.30	28.33	617098
2019-10-21	28.27	28.31	28.24	28.27	642964
2019-10-22	28.32	28.33	28.28	28.33	709752
2019-10-23	28.36	28.40	28.34	28.36	557138
2019-10-24	28.38	28.41	28.35	28.36	813788
2019-10-25	28.38	28.39	28.33	28.35	659846
2019-10-28	28.29	28.29	28.23	28.26	696042
2019-10-29	28.23	28.25	28.18	28.18	1471192
2019-10-30	28.19	28.28	28.19	28.27	1056128
2019-10-31	28.32	28.43	28.32	28.27	2386602
2019-11-01	28.29	28.35	28.28	28.34	1051696
2019-11-04	28.28	28.33	28.28	28.31	719194
2019-11-05	28.25	28.28	28.22	28.24	766482
2019-11-06	28.29	28.35	28.28	28.35	718322
2019-11-07	28.27	28.28	28.14	28.20	983236
2019-11-08	28.14	28.19	28.13	28.17	2026452
2019-11-11	28.18	28.21	28.15	28.16	1559646
2019-11-12	28.19	28.21	28.16	28.19	853052
2019-11-13	28.23	28.23	28.18	28.22	1133044
2019-11-14	28.25	28.29	28.25	28.26	1010396
2019-11-15	28.22	28.27	28.22	28.23	555660
2019-11-18	28.25	28.30	28.24	28.29	720574
2019-11-19	28.30	28.35	28.30	28.34	732550
2019-11-20	28.38	28.44	28.37	28.44	740720
2019-11-21	28.36	28.41	28.35	28.37	895390
2019-11-22	28.39	28.41	28.37	28.39	582140
2019-11-25	28.39	28.43	28.39	28.42	638354
2019-11-26	28.45	28.49	28.45	28.49	1764184
2019-11-27	28.43	28.46	28.42	28.43	668110
2019-11-29	28.41	28.43	28.33	28.34	399238
2019-12-02	28.22	28.28	28.20	28.28	1013706
2019-12-03	28.37	28.49	28.36	28.47	1925028
2019-12-04	28.42	28.45	28.39	28.43	653268
2019-12-05	28.37	28.40	28.36	28.37	598888
2019-12-06	28.32	28.38	28.32	28.38	1838974
2019-12-09	28.41	28.42	28.36	28.38	833698
2019-12-10	28.38	28.39	28.34	28.38	643264
2019-12-11	28.43	28.47	28.40	28.45	1128172
2019-12-12	28.43	28.45	28.28	28.33	1209770
2019-12-13	28.36	28.45	28.31	28.45	1826206
2019-12-16	28.41	28.42	28.37	28.38	1002644
2019-12-17	28.38	28.43	28.38	28.43	677134
2019-12-18	28.41	28.43	28.38	28.27	1577938
2019-12-19	28.25	28.35	28.23	28.33	2389704
2019-12-20	28.33	28.33	28.30	28.30	1213532
2019-12-23	28.30	28.30	28.24	28.24	1140166
2019-12-24	28.21	28.30	28.21	28.30	984756
2019-12-26	28.29	28.31	28.27	28.31	674716
2019-12-27	28.31	28.33	28.31	28.31	1305452
2019-12-30	28.26	28.33	28.26	28.33	1161912
2019-12-31	28.29	28.38	28.28	28.32	1258230
2020-01-02	28.40	28.45	28.40	28.45	1438046
2020-01-03	28.57	28.61	28.53	28.58	892752
2020-01-06	28.59	28.60	28.49	28.51	1074998
2020-01-07	28.46	28.47	28.42	28.43	2104230
2020-01-08	28.44	28.45	28.35	28.39	1019140
2020-01-09	28.33	28.40	28.31	28.40	1770610
2020-01-10	28.42	28.48	28.42	28.48	994794
2020-01-13	28.46	28.48	28.42	28.48	1527804
2020-01-14	28.48	28.53	28.47	28.53	1888668
2020-01-15	28.56	28.56	28.52	28.54	889978
2020-01-16	28.51	28.52	28.48	28.48	1195878
2020-01-17	28.43	28.46	28.42	28.45	1395382
2020-01-21	28.50	28.55	28.49	28.55	1336208
2020-01-22	28.55	28.55	28.49	28.50	2680098
2020-01-23	28.56	28.59	28.55	28.58	2403576
2020-01-24	28.60	28.65	28.58	28.65	2419422
2020-01-27	28.70	28.71	28.67	28.70	2098204
2020-01-28	28.70	28.70	28.65	28.65	971244
2020-01-29	28.67	28.77	28.67	28.77	1103982
2020-01-30	28.78	28.85	28.74	28.80	1098564
2020-01-31	28.83	28.93	28.81	28.92	1543814
2020-02-03	28.81	28.85	28.77	28.84	1084184
2020-02-04	28.75	28.76	28.68	28.72	1390700
2020-02-05	28.65	28.67	28.63	28.65	1024402
2020-02-06	28.64	28.69	28.63	28.69	1206320
2020-02-07	28.75	28.80	28.73	28.80	1067682
2020-02-10	28.84	28.86	28.80	28.84	905100
2020-02-11	28.80	28.80	28.74	28.76	840282
2020-02-12	28.70	28.74	28.69	28.74	856824
2020-02-13	28.76	28.79	28.76	28.78	631070
2020-02-14	28.80	28.83	28.80	28.81	1243204
2020-02-18	28.84	28.89	28.83	28.88	816078
2020-02-19	28.86	28.87	28.84	28.87	898254
2020-02-20	28.88	28.93	28.86	28.93	905388
2020-02-21	28.95	29.01	28.94	28.99	1023040
2020-02-24	29.11	29.13	29.08	29.11	2130364
2020-02-25	29.07	29.16	29.06	29.08	1478676
2020-02-26	29.00	29.11	28.98	29.06	1786214
2020-02-27	29.12	29.16	29.09	29.15	2043970
2020-02-28	29.20	29.29	29.17	29.19	3322152
2020-03-02	29.22	29.31	29.16	29.20	2656610
2020-03-03	29.26	29.68	29.22	29.53	2168858
2020-03-04	29.58	29.65	29.47	29.49	1828638
2020-03-05	29.62	29.67	29.56	29.58	2281662
2020-03-06	29.89	29.93	29.62	29.78	4169830
2020-03-09	29.90	29.91	29.05	29.13	4619946
2020-03-10	29.13	29.38	28.33	28.40	3769076
2020-03-11	28.48	28.66	27.35	27.79	3709242
2020-03-12	27.53	28.75	27.00	27.47	10696030
2020-03-13	27.74	28.10	27.50	27.58	7065576
2020-03-16	27.50	27.76	27.11	27.69	5388130
2020-03-17	27.54	27.83	26.85	26.93	2932906
2020-03-18	26.75	27.05	26.29	26.55	5418702
2020-03-19	26.71	27.17	26.61	26.93	3957274
2020-03-20	26.83	28.15	26.83	28.08	3205102
2020-03-23	28.01	28.68	27.98	28.61	8987186
2020-03-24	28.45	28.95	28.37	28.77	2151042
2020-03-25	28.76	29.12	28.75	28.93	2209198
2020-03-26	29.18	29.55	28.98	29.05	1711124
2020-03-27	29.12	29.24	28.65	29.03	3954422
2020-03-30	29.12	29.22	28.73	28.82	6427288
2020-03-31	28.88	28.97	28.64	28.76	2356178
2020-04-01	28.88	28.98	28.78	28.85	1161926
2020-04-02	29.06	29.34	29.05	29.24	1543726
2020-04-03	29.50	29.59	29.38	29.46	1195788
2020-04-06	29.49	29.58	29.39	29.41	9030802
2020-04-07	29.45	29.57	29.36	29.45	1739396
2020-04-08	29.46	29.51	29.29	29.30	1261140
2020-04-09	29.43	29.64	29.39	29.55	1145888
2020-04-13	29.57	29.66	29.57	29.62	1716292
2020-04-14	29.66	29.73	29.63	29.67	1677060
2020-04-15	29.79	29.83	29.69	29.71	1768130
2020-04-16	29.74	29.76	29.38	29.48	2565130
2020-04-17	29.51	29.53	29.26	29.32	1676794
2020-04-20	29.18	29.34	29.15	29.26	1401152
2020-04-21	29.34	29.43	29.33	29.39	956354
2020-04-22	29.43	29.55	29.38	29.52	1426744
2020-04-23	29.60	29.62	29.50	29.53	1524460
2020-04-24	29.55	29.72	29.54	29.69	1256402
2020-04-27	29.69	29.75	29.64	29.66	1967450
2020-04-28	29.70	29.78	29.68	29.77	1707448
2020-04-29	29.74	29.78	29.69	29.74	1251542
2020-04-30	29.73	29.74	29.51	29.54	1466860
2020-05-01	29.50	29.52	29.41	29.52	2524488
2020-05-04	29.55	29.57	29.50	29.53	2618004
2020-05-05	29.50	29.59	29.48	29.57	1571396
2020-05-06	29.49	29.50	29.41	29.45	1243834
2020-05-07	29.49	29.64	29.45	29.62	1545520
2020-05-08	29.60	29.63	29.56	29.59	984018
2020-05-11	29.56	29.58	29.50	29.50	1441538
2020-05-12	29.50	29.54	29.46	29.53	1039322
2020-05-13	29.52	29.63	29.51	29.56	1220662
2020-05-14	29.56	29.61	29.53	29.60	1471484
2020-05-15	29.62	29.65	29.59	29.64	998940
2020-05-18	29.68	29.68	29.57	29.61	1412708
2020-05-19	29.61	29.64	29.59	29.62	1487204
2020-05-20	29.62	29.71	29.61	29.69	859900
2020-05-21	29.67	29.74	29.64	29.65	976800
2020-05-22	29.64	29.71	29.63	29.70	940792
2020-05-26	29.66	29.66	29.56	29.59	2128070
2020-05-27	29.57	29.64	29.55	29.60	2251446
2020-05-28	29.59	29.70	29.59	29.68	1011756
2020-05-29	29.68	29.75	29.66	29.68	1316360
2020-06-01	29.71	29.74	29.69	29.74	1142090
2020-06-02	29.72	29.75	29.64	29.70	1297430
2020-06-03	29.64	29.64	29.54	29.60	1160016
2020-06-04	29.56	29.57	29.46	29.46	1315696
2020-06-05	29.40	29.49	29.34	29.49	2977750
2020-06-08	29.47	29.54	29.46	29.54	1567206
2020-06-09	29.66	29.69	29.53	29.56	39538800
2020-06-10	29.66	29.81	29.66	29.79	7927954
2020-06-11	29.80	29.87	29.79	29.79	1268840
2020-06-12	29.76	29.79	29.71	29.72	2295764
2020-06-15	29.75	29.77	29.72	29.73	8821688
2020-06-16	29.70	29.75	29.64	29.74	2213440
2020-06-17	29.71	29.72	29.66	29.71	1227314
2020-06-18	29.73	29.85	29.72	29.84	20108518
2020-06-19	29.81	29.89	29.81	29.89	2987406
2020-06-22	29.92	29.98	29.91	29.95	29484922
2020-06-23	29.98	30.01	29.97	29.99	13342566
2020-06-24	29.98	30.02	29.94	29.97	27685338
2020-06-25	29.97	30.01	29.95	29.98	12831974
2020-06-26	29.98	30.03	29.98	30.02	1265054
2020-06-29	30.02	30.06	30.02	30.06	1321944
2020-06-30	30.09	30.10	29.97	30.01	2145868
2020-07-01	29.96	30.03	29.94	30.03	1878752
2020-07-02	30.02	30.13	30.00	30.12	1773122
2020-07-06	30.09	30.17	30.03	30.17	1751316
2020-07-07	30.18	30.20	30.11	30.19	1355056
2020-07-08	30.14	30.17	30.12	30.12	1258642
2020-07-09	30.14	30.23	30.12	30.20	1517810
2020-07-10	30.19	30.22	30.15	30.15	1116122
2020-07-13	30.13	30.23	30.10	30.23	1881748
2020-07-14	30.26	30.31	30.23	30.24	1326790
2020-07-15	30.21	30.26	30.20	30.22	1773798
2020-07-16	30.26	30.28	30.24	30.26	1185478
2020-07-17	30.31	30.34	30.29	30.34	1224606
2020-07-20	30.39	30.43	30.35	30.36	1105876
2020-07-21	30.41	30.46	30.41	30.44	1214908
2020-07-22	30.50	30.52	30.44	30.46	1061854
2020-07-23	30.51	30.51	30.43	30.47	1758152
2020-07-24	30.45	30.48	30.44	30.46	1185436
2020-07-27	30.50	30.50	30.44	30.46	1679040
2020-07-28	30.46	30.51	30.45	30.51	1176732
2020-07-29	30.53	30.58	30.51	30.58	1018038
2020-07-30	30.60	30.62	30.58	30.61	1010212
2020-07-31	30.61	30.70	30.57	30.69	2483080
2020-08-03	30.67	30.73	30.66	30.73	1989464
2020-08-04	30.76	30.81	30.75	30.80	1594026
2020-08-05	30.78	30.84	30.78	30.83	1162646
2020-08-06	30.89	30.94	30.83	30.86	1764398
2020-08-07	30.86	30.88	30.75	30.77	1428362
2020-08-10	30.81	30.83	30.73	30.74	1476308
2020-08-11	30.68	30.69	30.63	30.68	2288436
2020-08-12	30.70	30.71	30.64	30.70	1712532
2020-08-13	30.70	30.74	30.59	30.61	1644142
2020-08-14	30.59	30.61	30.56	30.56	1454838
2020-08-17	30.60	30.64	30.59	30.62	3694474
2020-08-18	30.68	30.77	30.67	30.77	2051392
2020-08-19	30.83	30.86	30.66	30.66	1762118
2020-08-20	30.69	30.73	30.57	30.65	1674092
2020-08-21	30.67	30.75	30.66	30.75	5195442
2020-08-24	30.83	30.85	30.79	30.81	2106584
2020-08-25	30.78	30.81	30.70	30.79	1561224
2020-08-26	30.79	30.87	30.77	30.86	1502424
2020-08-27	30.85	30.85	30.71	30.73	2080138
2020-08-28	30.82	30.89	30.79	30.83	2114884
2020-08-31	30.91	31.01	30.88	30.91	3499782
2020-09-01	30.91	30.98	30.88	30.95	2102104
2020-09-02	30.96	30.98	30.91	30.94	1757774
2020-09-03	30.91	30.92	30.81	30.83	1965086
2020-09-04	30.83	30.84	30.71	30.75	3482540
2020-09-08	30.76	30.81	30.75	30.78	1682932
2020-09-09	30.81	30.84	30.76	30.79	1695728
2020-09-10	30.78	30.82	30.76	30.82	1244000
2020-09-11	30.82	30.84	30.78	30.80	1308298
2020-09-14	30.81	30.82	30.76	30.78	1156728
2020-09-15	30.78	30.84	30.78	30.79	2292262
2020-09-16	30.84	30.88	30.79	30.81	3386622
2020-09-17	30.84	30.84	30.77	30.83	2531988
2020-09-18	30.83	30.84	30.79	30.80	1100184
2020-09-21	30.80	30.82	30.73	30.74	1532180
2020-09-22	30.74	30.77	30.71	30.73	1390962
2020-09-23	30.75	30.76	30.70	30.71	2479216
2020-09-24	30.71	30.74	30.70	30.74	2044416
2020-09-25	30.73	30.78	30.71	30.78	1862056
2020-09-28	30.81	30.85	30.79	30.84	2348586
2020-09-29	30.86	30.91	30.86	30.89	1509460
2020-09-30	30.89	30.90	30.80	30.73	1571656
2020-10-01	30.68	30.76	30.67	30.73	1640884
2020-10-02	30.72	30.73	30.69	30.72	1053460
2020-10-05	30.71	30.71	30.63	30.64	1209156
2020-10-06	30.64	30.68	30.59	30.65	2428150
2020-10-07	30.64	30.65	30.61	30.63	1904150
2020-10-08	30.68	30.75	30.67	30.75	1272414
2020-10-09	30.74	30.76	30.70	30.76	1293500
2020-10-12	30.75	30.77	30.74	30.77	1308308
2020-10-13	30.78	30.81	30.76	30.80	1207772
2020-10-14	30.82	30.82	30.76	30.78	1334226
2020-10-15	30.77	30.79	30.75	30.78	1471422
2020-10-16	30.77	30.80	30.76	30.79	2527612
2020-10-19	30.75	30.76	30.71	30.73	1886338
2020-10-20	30.70	30.72	30.67	30.69	3415684
2020-10-21	30.67	30.71	30.67	30.70	1619726
2020-10-22	30.65	30.67	30.61	30.64	1784748
2020-10-23	30.63	30.67	30.62	30.65	1473438
2020-10-26	30.68	30.71	30.66	30.71	1788850
2020-10-27	30.74	30.76	30.73	30.75	1217050
2020-10-28	30.73	30.73	30.69	30.71	1691246
2020-10-29	30.69	30.69	30.60	30.62	1955618
2020-10-30	30.58	30.61	30.49	30.44	3536216
2020-11-02	30.49	30.56	30.48	30.54	2498984
2020-11-03	30.50	30.53	30.44	30.53	1722324
2020-11-04	30.58	30.61	30.53	30.55	1725998
2020-11-05	30.56	30.61	30.55	30.58	1699064
2020-11-06	30.52	30.52	30.45	30.45	6653384
2020-11-09	30.35	30.37	30.28	30.37	3057816
2020-11-10	30.36	30.45	30.36	30.40	2343898
2020-11-11	30.40	30.45	30.40	30.45	1442320
2020-11-12	30.49	30.55	30.48	30.52	2281896
2020-11-13	30.55	30.55	30.50	30.53	4149276
2020-11-16	30.54	30.55	30.48	30.49	2228320
2020-11-17	30.52	30.55	30.51	30.54	1813342
2020-11-18	30.57	30.58	30.51	30.55	2493308
2020-11-19	30.57	30.61	30.54	30.59	2032576
2020-11-20	30.58	30.65	30.58	30.64	1239768
2020-11-23	30.63	30.64	30.60	30.62	1876264
2020-11-24	30.62	30.64	30.60	30.62	2248284
2020-11-25	30.66	30.71	30.66	30.67	2623328
2020-11-27	30.72	30.74	30.71	30.73	798950
2020-11-30	30.75	30.81	30.75	30.72	1597900
2020-12-01	30.70	30.70	30.62	30.66	1713706
2020-12-02	30.63	30.70	30.59	30.70	2689568
2020-12-03	30.75	30.79	30.72	30.78	1486568
2020-12-04	30.73	30.74	30.68	30.72	2691022
2020-12-07	30.78	30.84	30.78	30.80	1831194
2020-12-08	30.83	30.87	30.83	30.85	1858132
2020-12-09	30.84	30.85	30.81	30.83	2824858
2020-12-10	30.85	30.88	30.83	30.88	1953982
2020-12-11	30.88	30.90	30.85	30.89	1578616
2020-12-14	30.85	30.90	30.82	30.89	1793384
2020-12-15	30.89	30.94	30.88	30.94	1864214
2020-12-16	30.91	30.96	30.88	30.87	2243408
2020-12-17	30.96	30.96	30.87	30.89	1730556
2020-12-18	30.92	30.92	30.87	30.89	2589702
2020-12-21	30.90	30.92	30.87	30.88	2384600
2020-12-22	30.89	30.91	30.88	30.90	1628490
2020-12-23	30.85	30.92	30.81	30.92	3573928
2020-12-24	30.92	30.95	30.92	30.93	976944
2020-12-28	30.93	30.96	30.90	30.96	1670924
2020-12-29	30.92	30.94	30.91	30.94	1702084
2020-12-30	30.91	30.96	30.90	30.95	1544298
2020-12-31	30.96	31.05	30.96	31.04	2408738
2021-01-04	31.00	31.10	30.99	31.09	2671978
2021-01-05	31.05	31.08	31.03	31.06	2762108
2021-01-06	31.02	31.02	30.91	30.98	4901182
2021-01-07	30.95	30.98	30.93	30.97	2975162
2021-01-08	30.93	30.93	30.79	30.84	3112438
2021-01-11	30.77	30.79	30.74	30.79	2757656
2021-01-12	30.80	30.84	30.75	30.82	3054102
2021-01-13	30.82	30.92	30.81	30.89	2548224
2021-01-14	30.88	30.92	30.85	30.90	2796070
2021-01-15	30.93	30.95	30.90	30.94	1960742
2021-01-19	30.95	31.02	30.93	31.01	11112980
2021-01-20	31.03	31.07	30.99	31.07	3100684
2021-01-21	31.05	31.13	31.02	31.13	3066860
2021-01-22	31.08	31.11	31.07	31.07	3395274
2021-01-25	31.12	31.18	31.11	31.16	2619780
2021-01-26	31.16	31.16	31.09	31.12	2884746
2021-01-27	31.13	31.14	31.09	31.12	3230928
2021-01-28	31.13	31.18	31.12	31.16	2753214
2021-01-29	31.16	31.20	31.08	31.13	2813200
2021-02-01	31.09	31.11	31.07	31.09	2704040
2021-02-02	31.05	31.14	31.03	31.11	2198732
2021-02-03	31.10	31.13	31.09	31.11	1971550
2021-02-04	31.06	31.11	31.03	31.08	3429062
2021-02-05	31.08	31.09	31.04	31.07	3488952
2021-02-08	31.08	31.12	31.05	31.11	4943636
2021-02-09	31.11	31.14	31.10	31.12	2788820
2021-02-10	31.11	31.15	31.10	31.15	4277714
2021-02-11	31.14	31.15	31.08	31.11	2771354
2021-02-12	31.08	31.11	31.04	31.06	2890394
2021-02-16	31.00	31.02	30.90	30.91	4302638
2021-02-17	30.94	30.94	30.87	30.90	2931834
2021-02-18	30.85	30.85	30.76	30.77	2405666
2021-02-19	30.73	30.73	30.54	30.65	5253016
2021-02-22	30.61	30.67	30.60	30.67	5098998
2021-02-23	30.65	30.69	30.61	30.67	3169386
2021-02-24	30.60	30.67	30.57	30.63	2939608
2021-02-25	30.50	30.52	30.16	30.26	9961452
2021-02-26	30.30	30.63	30.26	30.63	5353452
2021-03-01	30.58	30.62	30.48	30.55	5388976
2021-03-02	30.53	30.66	30.52	30.66	3306970
2021-03-03	30.58	30.61	30.54	30.59	2418660
2021-03-04	30.61	30.62	30.40	30.46	2932496
2021-03-05	30.41	30.53	30.41	30.50	2459524
2021-03-08	30.49	30.49	30.32	30.33	3806176
2021-03-09	30.46	30.51	30.43	30.50	3187010
2021-03-10	30.53	30.66	30.52	30.66	2763824
2021-03-11	30.67	30.70	30.62	30.67	3860802
2021-03-12	30.50	30.51	30.40	30.46	3888922
2021-03-15	30.46	30.55	30.44	30.54	2775458
2021-03-16	30.58	30.62	30.55	30.60	2498228
2021-03-17	30.54	30.63	30.47	30.58	5221226
2021-03-18	30.42	30.44	30.36	30.37	3639720
2021-03-19	30.36	30.42	30.33	30.42	2473128
2021-03-22	30.46	30.56	30.46	30.55	2947820
2021-03-23	30.55	30.62	30.54	30.62	2390364
2021-03-24	30.63	30.71	30.61	30.70	4652002
2021-03-25	30.70	30.73	30.65	30.68	3557398
2021-03-26	30.67	30.75	30.67	30.68	2285050
2021-03-29	30.72	30.72	30.58	30.61	2129416
2021-03-30	30.53	30.57	30.52	30.56	2482684
2021-03-31	30.58	30.63	30.51	30.53	2272938
2021-04-01	30.56	30.61	30.53	30.61	2754488
2021-04-05	30.49	30.53	30.46	30.52	4471690
2021-04-06	30.54	30.59	30.54	30.55	3492756
2021-04-07	30.55	30.62	30.55	30.57	2232354
2021-04-08	30.61	30.64	30.59	30.62	2627474
2021-04-09	30.57	30.61	30.54	30.57	5306160
2021-04-12	30.57	30.57	30.53	30.57	6366866
2021-04-13	30.60	30.68	30.59	30.67	5064210
2021-04-14	30.64	30.68	30.63	30.67	3767530
2021-04-15	30.76	30.84	30.76	30.84	3440744
2021-04-16	30.78	30.84	30.78	30.83	5912442
2021-04-19	30.78	30.80	30.74	30.78	3048818
2021-04-20	30.73	30.80	30.72	30.80	2132864
2021-04-21	30.79	30.82	30.78	30.82	4581812
2021-04-22	30.85	30.87	30.80	30.86	2348552
2021-04-23	30.86	30.87	30.80	30.86	5132164
2021-04-26	30.85	30.90	30.84	30.89	4583660
2021-04-27	30.91	30.93	30.86	30.89	43160038
2021-04-28	30.96	31.00	30.90	31.00	3024744
2021-04-29	30.95	30.98	30.91	30.98	2512264
2021-04-30	30.94	30.96	30.91	30.86	5497088
2021-05-03	30.88	30.95	30.87	30.94	3188200
2021-05-04	31.05	31.07	30.99	31.00	3776018
2021-05-05	31.03	31.16	31.03	31.16	2393166
2021-05-06	31.17	31.21	31.11	31.12	3000610
2021-05-07	31.15	31.21	31.13	31.19	7531348
2021-05-10	31.25	31.32	31.19	31.21	3611732
2021-05-11	31.12	31.15	31.07	31.14	3207416
2021-05-12	31.16	31.19	31.06	31.08	4168746
2021-05-13	31.09	31.11	31.04	31.08	4793180
2021-05-14	31.11	31.18	31.10	31.18	5608088
2021-05-17	31.18	31.24	31.17	31.24	3556910
2021-05-18	31.21	31.22	31.19	31.20	3098928
2021-05-19	31.16	31.18	30.98	31.00	4250462
2021-05-20	31.02	31.06	30.98	31.00	3106012
2021-05-21	31.04	31.07	31.01	31.07	3546706
2021-05-24	31.09	31.15	31.08	31.15	2372264
2021-05-25	31.23	31.24	31.20	31.24	2644280
2021-05-26	31.24	31.24	31.14	31.17	2631114
2021-05-27	31.11	31.16	31.08	31.16	4257916
2021-05-28	31.17	31.22	31.15	31.06	4251834
2021-06-01	31.07	31.13	31.03	31.13	5102080
2021-06-02	31.15	31.15	31.10	31.12	3183262
2021-06-03	31.06	31.06	30.99	31.00	2780606
2021-06-04	31.08	31.14	31.08	31.14	4842106
2021-06-07	31.14	31.15	31.08	31.08	2623758
2021-06-08	31.13	31.13	31.09	31.10	3952416
2021-06-09	31.17	31.18	31.08	31.10	2927800
2021-06-10	31.10	31.27	31.09	31.27	3412394
2021-06-11	31.28	31.29	31.13	31.18	4148044
2021-06-14	31.20	31.20	31.11	31.16	3824228
2021-06-15	31.18	31.23	31.16	31.23	4707078
2021-06-16	31.23	31.31	30.93	30.95	6488232
2021-06-17	30.93	31.05	30.88	31.03	6442942
2021-06-18	31.00	31.06	30.94	31.05	7652484
2021-06-21	31.00	31.03	30.96	31.00	4341014
2021-06-22	31.02	31.18	31.02	31.17	4037730
2021-06-23	31.18	31.19	31.13	31.18	3379958
2021-06-24	31.19	31.21	31.11	31.11	5222770
2021-06-25	31.14	31.15	31.08	31.15	6445352
2021-06-28	31.21	31.25	31.19	31.19	10939622
2021-06-29	31.20	31.23	31.20	31.22	3122396
2021-06-30	31.26	31.31	31.25	31.10	4862298
2021-07-01	31.15	31.15	31.10	31.13	3305726
2021-07-02	31.15	31.26	31.15	31.26	14094704
2021-07-06	31.30	31.37	31.29	31.34	5588104
2021-07-07	31.40	31.41	31.30	31.32	3476516
2021-07-08	31.31	31.33	31.26	31.29	3499108
2021-07-09	31.27	31.29	31.23	31.29	3450190
2021-07-12	31.30	31.38	31.29	31.36	9742428
2021-07-13	31.46	31.48	31.36	31.36	5615914
2021-07-14	31.47	31.48	31.41	31.46	4063442
2021-07-15	31.52	31.56	31.46	31.56	4022374
2021-07-16	31.54	31.57	31.53	31.55	4018812
2021-07-19	31.64	31.68	31.55	31.56	6910862
2021-07-20	31.62	31.62	31.53	31.56	5844042
2021-07-21	31.51	31.52	31.46	31.49	3437184
2021-07-22	31.51	31.60	31.50	31.58	4794870
2021-07-23	31.59	31.72	31.58	31.72	11695684
2021-07-26	31.79	31.86	31.74	31.85	6501640
2021-07-27	31.86	31.87	31.78	31.86	4973782
2021-07-28	31.84	31.95	31.74	31.95	5255470
2021-07-29	31.92	31.95	31.89	31.90	4405968
2021-07-30	31.93	31.96	31.91	31.76	5020706
2021-08-02	31.78	31.84	31.75	31.77	5885500
2021-08-03	31.75	31.81	31.73	31.80	4754406
2021-08-04	31.82	31.83	31.69	31.74	4421060
2021-08-05	31.67	31.68	31.59	31.63	6726870
2021-08-06	31.51	31.57	31.49	31.56	3933576
2021-08-09	31.56	31.58	31.50	31.51	4219044
2021-08-10	31.53	31.56	31.50	31.53	3763132
2021-08-11	31.51	31.60	31.48	31.58	4811834
2021-08-12	31.57	31.58	31.52	31.55	3674614
2021-08-13	31.59	31.64	31.58	31.63	5454532
2021-08-16	31.66	31.70	31.65	31.67	7266786
2021-08-17	31.69	31.70	31.59	31.60	4536268
2021-08-18	31.59	31.60	31.51	31.59	4319742
2021-08-19	31.59	31.60	31.54	31.60	7443800
2021-08-20	31.58	31.60	31.49	31.51	4411910
2021-08-23	31.56	31.59	31.54	31.58	3005706
2021-08-24	31.58	31.63	31.56	31.58	3728592
2021-08-25	31.59	31.60	31.54	31.57	3361664
2021-08-26	31.57	31.59	31.54	31.58	4689298
2021-08-27	31.60	31.81	31.57	31.81	6832746
2021-08-30	31.85	31.87	31.76	31.81	5449258
2021-08-31	31.77	31.79	31.69	31.53	4191720
2021-09-01	31.46	31.52	31.43	31.52	4046740
2021-09-02	31.53	31.54	31.50	31.54	2270004
2021-09-03	31.52	31.52	31.48	31.49	3067246
2021-09-07	31.44	31.47	31.40	31.44	5008268
2021-09-08	31.51	31.56	31.49	31.55	4401466
2021-09-09	31.59	31.72	31.57	31.71	5945396
2021-09-10	31.70	31.72	31.62	31.63	6394544
2021-09-13	31.70	31.70	31.61	31.63	4563630
2021-09-14	31.62	31.69	31.60	31.65	4503058
2021-09-15	31.71	31.72	31.63	31.65	4566470
2021-09-16	31.62	31.64	31.59	31.61	3010732
2021-09-17	31.58	31.58	31.50	31.51	4497174
2021-09-20	31.55	31.58	31.52	31.56	4915260
2021-09-21	31.56	31.57	31.50	31.52	4596124
2021-09-22	31.53	31.57	31.46	31.50	6687676
2021-09-23	31.43	31.45	31.35	31.38	5967036
2021-09-24	31.32	31.33	31.27	31.30	5414328
2021-09-27	31.30	31.35	31.29	31.32	5828398
2021-09-28	31.30	31.30	31.25	31.25	4438558
2021-09-29	31.30	31.33	31.21	31.26	4929264
2021-09-30	31.23	31.29	31.20	31.14	4814848
2021-10-01	31.21	31.26	31.18	31.25	7055830
2021-10-04	31.24	31.28	31.21	31.26	6429884
2021-10-05	31.30	31.31	31.27	31.30	4897072
2021-10-06	31.30	31.32	31.26	31.28	5232294
2021-10-07	31.23	31.25	31.18	31.24	4561044
2021-10-08	31.27	31.28	31.22	31.25	10943962
2021-10-11	31.26	31.28	31.23	31.23	5507446
2021-10-12	31.27	31.33	31.25	31.29	6810352
2021-10-13	31.33	31.44	31.32	31.44	9024098
2021-10-14	31.49	31.52	31.44	31.50	8655772
2021-10-15	31.50	31.50	31.42	31.45	4873068
2021-10-18	31.40	31.43	31.33	31.39	4810884
2021-10-19	31.33	31.34	31.28	31.31	4721420
2021-10-20	31.26	31.40	31.26	31.36	7049258
2021-10-21	31.40	31.47	31.35	31.44	9785648
2021-10-22	31.49	31.52	31.42	31.49	7193228
2021-10-25	31.50	31.60	31.50	31.57	6145448
2021-10-26	31.61	31.69	31.55	31.69	5463102
2021-10-27	31.75	31.85	31.69	31.83	8930672
2021-10-28	31.67	31.71	31.50	31.55	9470648
2021-10-29	31.37	31.51	31.34	31.40	7873234
2021-11-01	31.44	31.44	31.23	31.28	7399668
2021-11-02	31.33	31.39	31.32	31.39	5068514
2021-11-03	31.38	31.45	31.31	31.35	8530182
2021-11-04	31.51	31.57	31.48	31.55	7895180
2021-11-05	31.62	31.69	31.60	31.66	9070930
2021-11-08	31.72	31.77	31.69	31.77	5907854
2021-11-09	31.88	31.97	31.83	31.95	6796416
2021-11-10	32.06	32.08	31.76	31.87	9303172
2021-11-11	31.89	31.91	31.84	31.85	4244772
2021-11-12	31.89	31.97	31.85	31.86	7373492
2021-11-15	31.89	31.93	31.84	31.85	5449022
2021-11-16	31.88	31.90	31.78	31.80	6803438
2021-11-17	31.76	31.88	31.74	31.87	5782582
2021-11-18	31.86	31.92	31.85	31.89	5866828
2021-11-19	31.91	31.98	31.81	31.82	6887276
2021-11-22	31.62	31.67	31.52	31.57	6585786
2021-11-23	31.50	31.50	31.37	31.44	7201084
2021-11-24	31.47	31.56	31.40	31.55	7237250
2021-11-26	31.64	31.72	31.57	31.71	4354148
2021-11-29	31.67	31.73	31.62	31.64	5367618
2021-11-30	31.74	31.80	31.60	31.58	11993490
2021-12-01	31.52	31.53	31.37	31.49	9044900
2021-12-02	31.49	31.60	31.44	31.58	9752266
2021-12-03	31.54	31.71	31.52	31.64	9675640
2021-12-06	31.67	31.70	31.51	31.52	7816492
2021-12-07	31.56	31.60	31.52	31.56	6779128
2021-12-08	31.56	31.56	31.47	31.51	5090602
2021-12-09	31.52	31.56	31.37	31.38	5120608
2021-12-10	31.37	31.44	31.36	31.38	6214706
2021-12-13	31.44	31.50	31.38	31.38	10763154
2021-12-14	31.33	31.33	31.24	31.30	8662272
2021-12-15	31.26	31.35	31.14	31.33	8170660
2021-12-16	31.43	31.43	31.32	31.12	6632164
2021-12-17	31.17	31.19	31.12	31.15	8771380
2021-12-20	31.13	31.16	31.11	31.13	5082730
2021-12-21	31.10	31.18	31.06	31.18	6138828
2021-12-22	31.20	31.32	31.16	31.28	6777792
2021-12-23	31.28	31.28	31.17	31.21	9795014
2021-12-27	31.23	31.33	31.21	31.33	6762124
2021-12-28	31.41	31.41	31.29	31.31	5924908
2021-12-29	31.24	31.33	31.18	31.33	6528504
2021-12-30	31.40	31.50	31.36	31.50	6412330
2021-12-31	31.48	31.48	31.42	31.45	5243070
2022-01-03	31.36	31.36	31.26	31.28	7139718
2022-01-04	31.27	31.28	31.11	31.16	7560710
2022-01-05	31.17	31.18	30.91	30.93	10559230
2022-01-06	30.80	30.80	30.68	30.79	16995740
2022-01-07	30.76	30.78	30.69	30.75	8505818
2022-01-10	30.69	30.77	30.64	30.77	7281098
2022-01-11	30.78	30.99	30.77	30.98	9211580
2022-01-12	30.96	30.97	30.79	30.79	7710268
2022-01-13	30.75	30.84	30.74	30.81	7166978
2022-01-14	30.75	30.76	30.64	30.66	7883958
2022-01-18	30.56	30.59	30.51	30.51	12075494
2022-01-19	30.54	30.55	30.46	30.46	10734632
2022-01-20	30.54	30.60	30.48	30.51	11324540
2022-01-21	30.60	30.69	30.57	30.69	9768582
2022-01-24	30.70	30.78	30.66	30.78	9158274
2022-01-25	30.76	30.80	30.67	30.69	8151408
2022-01-26	30.72	30.75	30.48	30.52	14727676
2022-01-27	30.58	30.65	30.53	30.62	12412614
2022-01-28	30.66	30.75	30.64	30.72	8215744
2022-01-31	30.72	30.82	30.70	30.76	7937850
2022-02-01	30.71	30.72	30.55	30.57	10460848
2022-02-02	30.56	30.65	30.55	30.59	7257094
2022-02-03	30.44	30.47	30.39	30.40	10194926
2022-02-04	30.28	30.31	30.19	30.23	20891956
2022-02-07	30.23	30.24	30.11	30.22	13976432
2022-02-08	30.15	30.22	30.13	30.17	9003012
2022-02-09	30.23	30.30	30.20	30.23	7633446
2022-02-10	30.15	30.18	29.97	29.97	12635042
2022-02-11	30.14	30.27	30.02	30.25	13380178
2022-02-14	30.12	30.27	30.11	30.20	11757594
2022-02-15	30.09	30.12	30.06	30.06	8391264
2022-02-16	30.12	30.16	30.07	30.12	9861364
2022-02-17	30.18	30.24	30.02	30.20	9762350
2022-02-18	30.25	30.28	30.23	30.27	6885352
2022-02-22	30.30	30.38	30.27	30.37	6386222
2022-02-23	30.32	30.44	30.27	30.40	6167760
2022-02-24	30.78	30.85	30.44	30.52	15131032
2022-02-25	30.48	30.50	30.40	30.49	7606826
2022-02-28	30.69	31.04	30.69	30.94	12694884
2022-03-01	31.05	31.29	31.04	31.19	16851490
2022-03-02	31.11	31.16	30.97	30.98	7988056
2022-03-03	31.04	31.06	30.93	30.95	10999368
2022-03-04	31.13	31.32	31.12	31.18	14166028
2022-03-07	31.20	31.39	31.18	31.37	8822822
2022-03-08	31.40	31.58	31.30	31.50	9543782
2022-03-09	31.30	31.30	31.07	31.20	11343986
2022-03-10	31.04	31.18	30.92	31.13	9253098
2022-03-11	31.21	31.35	31.20	31.34	10489918
2022-03-14	31.16	31.16	31.00	31.01	9213384
2022-03-15	31.01	31.04	30.75	30.75	13013836
2022-03-16	30.70	30.77	30.38	30.60	9372390
2022-03-17	30.72	31.00	30.68	31.00	9485952
2022-03-18	30.89	31.06	30.84	30.92	7385462
2022-03-21	30.74	30.85	30.59	30.64	8169856
2022-03-22	30.58	30.65	30.48	30.50	8197632
2022-03-23	30.61	30.88	30.60	30.88	7942470
2022-03-24	30.80	30.85	30.67	30.69	9685442
2022-03-25	30.53	30.56	30.42	30.48	10890652
2022-03-28	30.48	30.57	30.44	30.46	7281988
2022-03-29	30.31	30.44	30.31	30.34	12457426
2022-03-30	30.35	30.50	30.34	30.47	7456830
2022-03-31	30.48	30.61	30.32	30.22	10819912
2022-04-01	30.01	30.20	29.95	30.08	11636420
2022-04-04	30.11	30.13	30.03	30.07	7167994
2022-04-05	30.02	30.05	29.84	29.84	14452370
2022-04-06	29.76	29.83	29.58	29.72	13133562
2022-04-07	29.72	29.77	29.62	29.68	7002046
2022-04-08	29.65	29.73	29.63	29.73	14588212
2022-04-11	29.57	29.68	29.55	29.68	12090036
2022-04-12	29.77	29.84	29.67	29.68	8387516
2022-04-13	29.72	29.76	29.60	29.63	9094668
2022-04-14	29.62	29.65	29.53	29.62	15569100
2022-04-18	29.66	29.66	29.58	29.61	6424094
2022-04-19	29.53	29.59	29.43	29.45	9037084
2022-04-20	29.53	29.71	29.50	29.67	7440300
2022-04-21	29.67	29.80	29.50	29.79	12159966
2022-04-22	29.76	29.89	29.65	29.67	9448580
2022-04-25	29.75	29.82	29.64	29.66	12340202
2022-04-26	29.70	29.74	29.63	29.72	39969932
2022-04-27	29.73	29.74	29.60	29.66	34416092
2022-04-28	29.68	29.84	29.64	29.83	33600080
2022-04-29	29.78	29.86	29.52	29.37	45689934
2022-05-02	29.31	29.31	28.96	29.00	19416750
2022-05-03	29.23	29.28	29.07	29.07	19237052
2022-05-04	29.09	29.37	28.95	29.32	16505330
2022-05-05	29.09	29.17	28.90	29.00	19627876
2022-05-06	28.86	29.02	28.82	28.92	18639052
2022-05-09	28.84	28.87	28.76	28.82	14568128
2022-05-10	28.76	28.86	28.66	28.69	13944406
2022-05-11	28.70	29.05	28.63	29.02	13512656
2022-05-12	29.08	29.14	28.87	28.88	13781576
2022-05-13	28.90	29.05	28.87	29.05	15889148
2022-05-16	29.12	29.14	29.04	29.06	6548882
2022-05-17	29.02	29.04	28.88	28.90	9162226
2022-05-18	29.02	29.15	29.01	29.11	11117850
2022-05-19	29.18	29.24	28.91	28.99	12759026
2022-05-20	29.02	29.05	28.94	29.02	7562530
2022-05-23	28.95	29.04	28.91	28.92	7077828
2022-05-24	28.98	29.12	28.95	29.07	6574140
2022-05-25	29.13	29.13	29.03	29.10	5452544
2022-05-26	29.18	29.27	29.13	29.22	7829714
2022-05-27	29.29	29.32	29.26	29.29	4628858
2022-05-31	29.24	29.24	29.06	28.80	6741148
2022-06-01	28.83	28.83	28.66	28.67	6197096
2022-06-02	28.81	28.81	28.72	28.80	9816072
2022-06-03	28.76	29.00	28.75	29.00	4070066
2022-06-06	28.91	28.93	28.78	28.80	4421768
2022-06-07	28.83	28.89	28.80	28.87	5524496
2022-06-08	28.84	28.87	28.79	28.79	3954842
2022-06-09	28.78	28.83	28.74	28.80	3586424
2022-06-10	28.78	28.81	28.65	28.67	6581784
2022-06-13	28.34	28.39	28.08	28.18	15163306
2022-06-14	28.06	28.07	27.68	27.80	11220902
2022-06-15	27.90	28.25	27.85	28.18	13367570
2022-06-16	27.83	28.17	27.75	28.12	12809756
2022-06-17	28.10	28.14	27.99	28.11	20798664
2022-06-21	28.02	28.09	27.99	28.00	6027454
2022-06-22	28.18	28.21	28.13	28.18	11030432
2022-06-23	28.28	28.37	28.22	28.25	8037858
2022-06-24	28.30	28.38	28.25	28.29	10047722
2022-06-27	28.20	28.25	28.08	28.08	5310186
2022-06-28	28.07	28.08	27.96	27.99	5234442
2022-06-29	27.98	28.07	27.86	27.93	8239982
2022-06-30	28.07	28.12	27.90	27.71	8336424
2022-07-01	28.06	28.20	28.01	28.17	13094526
2022-07-05	28.18	28.20	28.05	28.08	6060994
2022-07-06	28.08	28.09	27.82	27.82	4816822
2022-07-07	27.94	27.95	27.76	27.78	3705066
2022-07-08	27.82	27.83	27.72	27.77	3606476
2022-07-11	27.83	27.90	27.79	27.81	4512950
2022-07-12	27.81	27.91	27.79	27.80	5492328
2022-07-13	27.80	28.01	27.76	27.93	4711226
2022-07-14	27.81	27.92	27.76	27.89	6265614
2022-07-15	27.93	28.05	27.91	28.04	4773062
2022-07-18	28.04	28.06	27.95	28.01	3525652
2022-07-19	28.00	28.05	27.96	27.97	3705138
2022-07-20	28.06	28.09	27.92	27.94	3725424
2022-07-21	27.97	28.12	27.92	28.12	11220938
2022-07-22	28.26	28.40	28.26	28.36	11320470
2022-07-25	28.28	28.36	28.26	28.29	5684896
2022-07-26	28.46	28.50	28.29	28.31	2990314
2022-07-27	28.37	28.54	28.36	28.47	3845920
2022-07-28	28.75	28.79	28.64	28.77	5876110
2022-07-29	28.84	28.98	28.81	28.70	4936668
2022-08-01	28.65	28.74	28.60	28.70	10379178
2022-08-02	28.64	28.70	28.32	28.35	3998036
2022-08-03	28.37	28.51	28.28	28.50	3196354
2022-08-04	28.45	28.52	28.42	28.49	3657264
2022-08-05	28.23	28.26	28.18	28.22	3278572
2022-08-08	28.35	28.41	28.34	28.40	3649894
2022-08-09	28.36	28.38	28.31	28.33	1876930
2022-08-10	28.33	28.41	28.27	28.29	3620352
2022-08-11	28.32	28.35	28.15	28.17	3611496
2022-08-12	28.27	28.31	28.20	28.29	2425870
2022-08-15	28.31	28.33	28.26	28.27	2035592
2022-08-16	28.27	28.29	28.19	28.26	2619330
2022-08-17	28.22	28.24	28.15	28.18	2859468
2022-08-18	28.23	28.38	28.17	28.34	3789886
2022-08-19	28.29	28.32	28.25	28.29	3168632
2022-08-22	28.29	28.29	28.22	28.24	2420010
2022-08-23	28.24	28.35	28.22	28.27	3767932
2022-08-24	28.24	28.27	28.20	28.27	2803740
2022-08-25	28.32	28.37	28.31	28.36	2382170
2022-08-26	28.33	28.37	28.25	28.32	3431970
2022-08-29	28.22	28.24	28.18	28.20	1867300
2022-08-30	28.17	28.22	28.10	28.16	3638934
2022-08-31	28.11	28.16	27.86	27.78	4397774
2022-09-01	27.61	27.64	27.52	27.57	11572014
2022-09-02	27.66	27.73	27.58	27.71	2993466
2022-09-06	27.62	27.62	27.45	27.45	4785190
2022-09-07	27.51	27.57	27.49	27.56	4064958
2022-09-08	27.52	27.54	27.40	27.42	3960814
2022-09-09	27.42	27.47	27.37	27.42	3160676
2022-09-12	27.45	27.47	27.28	27.34	3830414
2022-09-13	27.17	27.28	27.17	27.26	4689798
2022-09-14	27.27	27.35	27.27	27.33	2822216
2022-09-15	27.28	27.31	27.18	27.20	2850804
2022-09-16	27.16	27.20	27.07	27.08	3439620
2022-09-19	26.99	27.05	26.92	26.97	6546366
2022-09-20	26.85	26.96	26.85	26.93	6639918
2022-09-21	26.96	27.03	26.79	26.98	5309132
2022-09-22	26.84	26.86	26.63	26.67	8513370
2022-09-23	26.56	26.64	26.52	26.56	7476956
2022-09-26	26.51	26.52	26.12	26.12	8172058
2022-09-27	26.18	26.20	25.95	26.00	9089028
2022-09-28	26.21	26.47	26.13	26.44	5608116
2022-09-29	26.24	26.28	26.06	26.08	5217856
2022-09-30	26.05	26.08	25.86	25.79	7223610
2022-10-03	25.97	26.20	25.95	26.14	8433530
2022-10-04	26.29	26.33	26.21	26.24	5643382
2022-10-05	26.13	26.15	25.98	26.04	7173516
2022-10-06	26.02	26.06	25.94	25.94	3673328
2022-10-07	25.87	26.02	25.86	25.96	3229664
2022-10-10	25.99	25.99	25.80	25.88	4860932
2022-10-11	25.90	26.05	25.87	25.95	3795814
2022-10-12	25.98	26.04	25.91	26.01	4734206
2022-10-13	25.80	26.04	25.79	25.98	8189794
2022-10-14	26.04	26.04	25.90	25.99	4702002
2022-10-17	26.14	26.19	26.05	26.07	3705684
2022-10-18	26.08	26.11	25.94	26.00	3959928
2022-10-19	25.85	25.90	25.81	25.87	3991402
2022-10-20	25.84	25.94	25.78	25.84	6528650
2022-10-21	25.83	26.00	25.79	25.90	4940744
2022-10-24	25.92	26.04	25.89	25.97	4341498
2022-10-25	26.06	26.13	26.03	26.07	3788130
2022-10-26	26.08	26.19	26.00	26.03	4522262
2022-10-27	26.16	26.26	26.10	26.23	4068236
2022-10-28	26.20	26.29	26.14	26.21	3163052
2022-10-31	26.16	26.22	26.08	26.07	3306994
2022-11-01	26.25	26.26	26.04	26.09	3510788
2022-11-02	26.11	26.26	25.99	26.02	4748454
2022-11-03	25.80	25.89	25.74	25.74	5069568
2022-11-04	25.82	25.87	25.77	25.82	5246952
2022-11-07	25.91	25.92	25.85	25.87	3537614
2022-11-08	25.88	25.97	25.88	25.90	3367948
2022-11-09	25.89	25.94	25.77	25.85	4176914
2022-11-10	26.03	26.27	26.03	26.27	4936396
2022-11-11	26.22	26.27	26.20	26.25	3452014
2022-11-14	26.20	26.21	26.05	26.07	3805336
2022-11-15	26.15	26.26	26.13	26.24	4171546
2022-11-16	26.26	26.33	26.25	26.30	3214936
2022-11-17	26.17	26.19	26.08	26.12	4858666
2022-11-18	26.11	26.13	25.97	26.00	4838814
2022-11-21	26.07	26.14	26.02	26.13	4153788
2022-11-22	26.23	26.26	26.17	26.23	3441562
2022-11-23	26.22	26.37	26.21	26.36	2662314
2022-11-25	26.34	26.36	26.32	26.36	804030
2022-11-28	26.36	26.39	26.26	26.29	3392160
2022-11-29	26.22	26.26	26.16	26.19	3632766
2022-11-30	26.20	26.57	26.17	26.41	4822178
2022-12-01	26.51	26.71	26.49	26.70	6524742
2022-12-02	26.59	26.92	26.53	26.92	4516328
2022-12-05	26.75	26.75	26.57	26.65	5853886
2022-12-06	26.65	26.67	26.57	26.63	4821236
2022-12-07	26.66	26.75	26.62	26.74	3802326
2022-12-08	26.76	26.76	26.68	26.74	4804554
2022-12-09	26.60	26.64	26.45	26.50	4097554
2022-12-12	26.55	26.58	26.48	26.49	5080456
2022-12-13	26.67	26.70	26.54	26.57	8711858
2022-12-14	26.54	26.57	26.40	26.50	6292058
2022-12-15	26.53	26.55	26.41	26.28	4552634
2022-12-16	26.14	26.25	26.13	26.15	8699604
2022-12-19	26.14	26.14	26.05	26.06	6745388
2022-12-20	26.03	26.09	26.01	26.05	10207236
2022-12-21	26.22	26.23	26.12	26.20	15330398
2022-12-22	26.19	26.21	26.04	26.06	5450548
2022-12-23	26.01	26.04	25.95	26.00	5067260
2022-12-27	25.95	25.99	25.88	25.88	4131142
2022-12-28	25.93	25.96	25.84	25.85	5942186
2022-12-29	25.92	25.97	25.90	25.95	10103550
2022-12-30	25.87	25.97	25.84	25.90	7403478
2023-01-03	26.06	26.07	25.93	25.97	3344028
2023-01-04	26.05	26.09	25.97	25.99	4319680
2023-01-05	25.89	26.01	25.87	25.99	3310370
2023-01-06	26.01	26.24	26.00	26.21	4223294
2023-01-09	26.23	26.35	26.22	26.30	2654486
2023-01-10	26.23	26.26	26.17	26.20	3756124
2023-01-11	26.21	26.31	26.20	26.31	3414974
2023-01-12	26.37	26.50	26.29	26.50	2752478
2023-01-13	26.43	26.49	26.28	26.31	2946272
2023-01-17	26.23	26.31	26.22	26.23	7829946
2023-01-18	26.42	26.45	26.36	26.41	7509562
2023-01-19	26.40	26.56	26.37	26.56	3363082
2023-01-20	26.45	26.48	26.41	26.42	2940100
2023-01-23	26.40	26.46	26.39	26.40	2773394
2023-01-24	26.43	26.55	26.38	26.55	3168114
2023-01-25	26.52	26.60	26.50	26.60	3150138
2023-01-26	26.59	26.65	26.55	26.61	3024084
2023-01-27	26.52	26.59	26.51	26.55	3191496
2023-01-30	26.50	26.53	26.41	26.42	3589462
2023-01-31	26.48	26.48	26.34	26.41	3319278
2023-02-01	26.50	26.63	26.37	26.62	4732776
2023-02-02	26.66	26.70	26.55	26.57	12083472
2023-02-03	26.44	26.48	26.30	26.34	4253198
2023-02-06	26.23	26.26	26.20	26.21	3267926
2023-02-07	26.22	26.40	26.21	26.29	5260302
2023-02-08	26.34	26.43	26.30	26.43	2484842
2023-02-09	26.45	26.45	26.29	26.29	2926564
2023-02-10	26.29	26.29	26.19	26.19	2872482
2023-02-13	26.21	26.25	26.19	26.22	2471796
2023-02-14	26.20	26.26	26.06	26.15	4227520
2023-02-15	26.13	26.20	26.10	26.15	3054634
2023-02-16	26.13	26.19	26.07	26.08	4967338
2023-02-17	26.04	26.15	26.03	26.15	2818704
2023-02-21	26.04	26.08	25.99	26.03	2852746
2023-02-22	26.11	26.15	25.99	26.02	4436664
2023-02-23	26.02	26.12	26.01	26.08	3047146
2023-02-24	25.96	25.97	25.86	25.92	4186422
2023-02-27	25.95	25.99	25.93	25.96	3105040
2023-02-28	25.92	26.08	25.90	26.06	2869652
2023-03-01	25.98	26.02	25.92	25.97	5077872
2023-03-02	25.94	26.00	25.94	26.00	2801036
2023-03-03	26.07	26.25	26.04	26.25	4202914
2023-03-06	26.25	26.26	26.13	26.13	1977078
2023-03-07	26.11	26.12	25.94	25.96	3909498
2023-03-08	25.98	26.02	25.82	25.84	5912648
2023-03-09	25.91	25.96	25.88	25.91	9801056
2023-03-10	26.08	26.28	26.08	26.28	9787036
2023-03-13	26.48	26.65	26.36	26.43	4513196
2023-03-14	26.50	26.54	26.33	26.35	3930150
2023-03-15	26.53	26.72	26.50	26.65	6596266
2023-03-16	26.73	26.75	26.35	26.36	6016132
2023-03-17	26.45	26.57	26.42	26.42	8436694
2023-03-20	26.50	26.50	26.38	26.45	4470296
2023-03-21	26.38	26.48	26.35	26.40	3073308
2023-03-22	26.43	26.77	26.42	26.73	6407274
2023-03-23	26.73	26.81	26.69	26.81	7386000
2023-03-24	26.85	26.88	26.72	26.73	6588748
2023-03-27	26.61	26.64	26.51	26.53	8652242
2023-03-28	26.53	26.66	26.53	26.59	9135516
2023-03-29	26.58	26.66	26.57	26.64	64819332
2023-03-30	26.67	26.71	26.66	26.68	4164392
2023-03-31	26.72	26.85	26.70	26.76	5520736
2023-04-03	26.83	26.93	26.77	26.82	5671832
2023-04-04	26.78	26.93	26.77	26.90	3397974
2023-04-05	26.95	27.05	26.92	26.96	3296568
2023-04-06	27.00	27.05	26.98	27.01	3264760
2023-04-10	26.86	26.88	26.83	26.84	2769740
2023-04-11	26.87	26.88	26.82	26.88	3915156
2023-04-12	26.83	26.91	26.81	26.88	2713290
2023-04-13	26.92	26.97	26.81	26.82	4602314
2023-04-14	26.74	26.78	26.69	26.72	6000978
2023-04-17	26.70	26.71	26.58	26.59	5866400
2023-04-18	26.58	26.65	26.58	26.61	6150020
2023-04-19	26.59	26.61	26.55	26.59	3979936
2023-04-20	26.68	26.72	26.65	26.68	4363620
2023-04-21	26.73	26.74	26.64	26.68	2630622
2023-04-24	26.72	26.79	26.72	26.79	1862690
2023-04-25	26.86	26.95	26.86	26.95	2683758
2023-04-26	26.92	26.96	26.83	26.85	4296748
2023-04-27	26.82	26.84	26.74	26.75	2417270
2023-04-28	26.82	26.84	26.74	26.68	4548740
2023-05-01	26.64	26.66	26.45	26.49	5535516
2023-05-02	26.54	26.70	26.54	26.68	4060280
2023-05-03	26.72	26.82	26.71	26.80	5434212
2023-05-04	26.75	26.92	26.75	26.80	19343606
2023-05-05	26.75	26.77	26.70	26.75	3265826
2023-05-08	26.66	26.68	26.64	26.65	5589688
2023-05-09	26.65	26.66	26.58	26.61	3016458
2023-05-10	26.66	26.72	26.64	26.68	2966020
2023-05-11	26.76	26.80	26.72	26.75	4683990
2023-05-12	26.76	26.78	26.65	26.66	2370922
2023-05-15	26.64	26.65	26.61	26.62	2053682
2023-05-16	26.58	26.61	26.50	26.55	2049288
2023-05-17	26.57	26.58	26.51	26.54	3654704
2023-05-18	26.47	26.51	26.42	26.46	6994150
2023-05-19	26.40	26.47	26.36	26.38	2882820
2023-05-22	26.41	26.44	26.33	26.34	2788120
2023-05-23	26.33	26.43	26.32	26.42	3216952
2023-05-24	26.46	26.47	26.33	26.33	3000078
2023-05-25	26.31	26.33	26.20	26.23	4703692
2023-05-26	26.22	26.27	26.17	26.24	14686768
2023-05-30	26.30	26.36	26.28	26.35	3000782
2023-05-31	26.36	26.41	26.33	26.27	3238278
2023-06-01	26.31	26.35	26.30	26.35	2382426
2023-06-02	26.33	26.34	26.21	26.21	2505684
2023-06-05	26.19	26.30	26.19	26.21	2479850
2023-06-06	26.23	26.27	26.19	26.27	1910346
2023-06-07	26.27	26.29	26.12	26.14	2949936
2023-06-08	26.18	26.28	26.18	26.27	2385124
2023-06-09	26.23	26.25	26.20	26.20	3634356
2023-06-12	26.21	26.22	26.14	26.22	2662870
2023-06-13	26.22	26.25	26.07	26.09	2812128
2023-06-14	26.17	26.24	26.10	26.14	2924612
2023-06-15	26.31	26.35	26.28	26.31	24514138
2023-06-16	26.22	26.27	26.17	26.26	2736648
2023-06-20	26.25	26.33	26.25	26.32	2336744
2023-06-21	26.25	26.33	26.22	26.31	2241638
2023-06-22	26.24	26.29	26.21	26.22	5124608
2023-06-23	26.35	26.36	26.27	26.29	1726296
2023-06-26	26.33	26.34	26.27	26.29	2970434
2023-06-27	26.32	26.36	26.20	26.22	3686562
2023-06-28	26.27	26.30	26.22	26.27	2714644
2023-06-29	26.13	26.15	26.07	26.11	4111708
2023-06-30	26.12	26.22	26.10	26.10	3022648
2023-07-03	26.13	26.18	26.07	26.07	1508030
2023-07-05	26.04	26.05	25.93	25.96	2810592
2023-07-06	25.84	25.86	25.73	25.82	5525044
2023-07-07	25.79	25.86	25.79	25.79	2397380
2023-07-10	25.82	25.88	25.81	25.86	2282498
2023-07-11	25.87	25.88	25.81	25.85	2536298
2023-07-12	25.94	26.12	25.94	26.10	2873562
2023-07-13	26.22	26.25	26.16	26.24	3181986
2023-07-14	26.19	26.21	26.10	26.11	1933534
2023-07-17	26.12	26.18	26.10	26.16	1627756
2023-07-18	26.19	26.21	26.13	26.14	2247034
2023-07-19	26.17	26.23	26.14	26.23	2691752
2023-07-20	26.18	26.23	26.11	26.22	3896918
2023-07-21	26.25	26.28	26.21	26.22	2667110
2023-07-24	26.23	26.25	26.18	26.24	3166418
2023-07-25	26.23	26.26	26.14	26.19	2592386
2023-07-26	26.18	26.22	26.13	26.20	2759560
2023-07-27	26.17	26.19	25.98	26.01	2406810
2023-07-28	26.04	26.11	26.02	26.11	1670194
2023-07-31	26.10	26.15	26.06	26.03	2492992
2023-08-01	25.95	25.96	25.87	25.88	4715664
2023-08-02	25.83	25.85	25.74	25.83	5361806
2023-08-03	25.72	25.73	25.66	25.68	3606396
2023-08-04	25.77	25.93	25.77	25.92	2047936
2023-08-07	25.91	25.96	25.88	25.94	3399766
2023-08-08	26.00	26.03	25.92	25.95	2797806
2023-08-09	25.94	25.96	25.91	25.93	1875296
2023-08-10	25.94	25.98	25.80	25.81	1768776
2023-08-11	25.76	25.81	25.75	25.76	2013508
2023-08-14	25.74	25.77	25.70	25.70	1577006
2023-08-15	25.68	25.74	25.62	25.62	2500520
2023-08-16	25.62	25.66	25.55	25.57	6645850
2023-08-17	25.57	25.58	25.49	25.55	2801250
2023-08-18	25.57	25.64	25.57	25.58	1414668
2023-08-21	25.50	25.52	25.46	25.51	2004284
2023-08-22	25.52	25.57	25.51	25.56	2562774
2023-08-23	25.67	25.79	25.66	25.79	4437068
2023-08-24	25.73	25.77	25.65	25.68	6670372
2023-08-25	25.65	25.73	25.60	25.67	2651702
2023-08-28	25.71	25.71	25.65	25.68	2126394
2023-08-29	25.64	25.84	25.64	25.80	2340612
2023-08-30	25.82	25.83	25.77	25.77	1303370
2023-08-31	25.80	25.84	25.77	25.74	2482904
2023-09-01	25.73	25.73	25.61	25.61	1464706
2023-09-05	25.60	25.61	25.54	25.57	2130786
2023-09-06	25.61	25.61	25.52	25.53	2055152
2023-09-07	25.58	25.63	25.57	25.61	995078
2023-09-08	25.69	25.72	25.66	25.67	1766432
2023-09-11	25.63	25.66	25.61	25.65	1997336
2023-09-12	25.66	25.67	25.64	25.66	1602182
2023-09-13	25.67	25.73	25.66	25.70	1866902
2023-09-14	25.70	25.72	25.63	25.66	1851026
2023-09-15	25.62	25.64	25.58	25.59	5024618
2023-09-18	25.59	25.65	25.58	25.65	2217976
2023-09-19	25.61	25.64	25.57	25.58	1968672
2023-09-20	25.62	25.65	25.52	25.53	2288904
2023-09-21	25.42	25.46	25.39	25.39	6212102
2023-09-22	25.41	25.50	25.40	25.48	1557054
2023-09-25	25.35	25.37	25.28	25.29	2461902
2023-09-26	25.30	25.31	25.20	25.22	3124462
2023-09-27	25.28	25.29	25.13	25.19	3613768
2023-09-28	25.15	25.31	25.10	25.31	2218058
2023-09-29	25.37	25.40	25.22	25.18	3482348
2023-10-02	25.11	25.14	25.02	25.03	3630040
2023-10-03	24.98	25.01	24.85	24.86	4234156
2023-10-04	24.92	24.98	24.89	24.98	3483420
2023-10-05	24.99	25.00	24.93	24.94	3130990
2023-10-06	24.76	24.91	24.75	24.85	3633058
2023-10-09	24.94	25.10	24.94	25.09	1884924
2023-10-10	25.02	25.13	25.00	25.10	3297154
2023-10-11	25.16	25.22	25.14	25.22	3045306
2023-10-12	25.18	25.20	25.01	25.04	2619372
2023-10-13	25.24	25.26	25.18	25.21	2670390
2023-10-16	25.11	25.15	25.09	25.14	1769214
2023-10-17	25.00	25.05	24.96	25.02	2273972
2023-10-18	25.00	25.03	24.92	24.97	2262408
2023-10-19	24.92	25.04	24.91	24.96	10645580
2023-10-20	24.99	25.05	24.97	25.02	3895830
2023-10-23	24.93	25.04	24.89	25.03	3294604
2023-10-24	25.00	25.05	24.95	25.05	2401200
2023-10-25	24.96	24.97	24.92	24.95	3463718
2023-10-26	24.96	25.09	24.96	25.08	2898958
2023-10-27	25.07	25.12	25.02	25.12	2278664
2023-10-30	25.03	25.10	25.00	25.07	3379736
2023-10-31	25.08	25.11	24.99	24.92	4976642
2023-11-01	24.95	25.15	24.95	25.15	3053522
2023-11-02	25.27	25.32	25.21	25.25	2716654
2023-11-03	25.44	25.48	25.38	25.39	2249342
2023-11-06	25.34	25.35	25.28	25.31	2102016
2023-11-07	25.36	25.42	25.33	25.41	2660136
2023-11-08	25.37	25.45	25.36	25.44	2900878
2023-11-09	25.39	25.40	25.21	25.22	2343240
2023-11-10	25.29	25.29	25.21	25.24	1869432
2023-11-13	25.16	25.23	25.13	25.21	1662252
2023-11-14	25.44	25.48	25.40	25.43	2505952
2023-11-15	25.33	25.34	25.27	25.32	6838474
2023-11-16	25.38	25.44	25.37	25.41	1990606
2023-11-17	25.45	25.47	25.39	25.43	2416136
2023-11-20	25.41	25.51	25.40	25.51	2494290
2023-11-21	25.50	25.51	25.40	25.45	7216224
2023-11-22	25.47	25.49	25.40	25.48	2343616
2023-11-24	25.41	25.43	25.37	25.37	654282
2023-11-27	25.42	25.46	25.38	25.46	3601424
2023-11-28	25.43	25.56	25.42	25.56	4755484
2023-11-29	25.62	25.68	25.60	25.66	3020670
2023-11-30	25.62	25.63	25.56	25.54	1936754
2023-12-01	25.51	25.68	25.50	25.67	4085816
2023-12-04	25.59	25.62	25.54	25.57	2768730
2023-12-05	25.64	25.74	25.64	25.70	5840260
2023-12-06	25.70	25.75	25.67	25.74	3230230
2023-12-07	25.70	25.78	25.70	25.71	3982994
2023-12-08	25.61	25.68	25.59	25.68	4915312
2023-12-11	25.62	25.63	25.56	25.62	2503914
2023-12-12	25.60	25.63	25.57	25.61	2750158
2023-12-13	25.63	25.96	25.62	25.95	3749944
2023-12-14	26.15	26.30	26.15	26.16	6406958
2023-12-15	26.06	26.14	26.06	26.13	2738578
2023-12-18	26.09	26.10	26.05	26.05	2432128
2023-12-19	26.08	26.13	26.05	26.05	3397362
2023-12-20	26.13	26.18	26.08	26.17	3149842
2023-12-21	26.18	26.20	26.10	26.13	5852210
2023-12-22	26.16	26.17	26.04	26.06	3394156
2023-12-26	26.08	26.11	26.07	26.09	2288832
2023-12-27	26.15	26.22	26.14	26.21	2522316
2023-12-28	26.18	26.23	26.12	26.12	3923668
2023-12-29	26.06	26.16	26.06	26.10	3763238
2024-01-02	26.02	26.08	26.00	26.07	7593982
2024-01-03	25.97	26.11	25.96	26.10	4222432
2024-01-04	25.99	26.01	25.97	25.98	1693210
2024-01-05	25.92	26.03	25.89	25.89	2744330
2024-01-08	25.90	26.03	25.90	25.99	3180628
2024-01-09	25.96	26.02	25.95	25.96	2541812
2024-01-10	25.98	26.00	25.91	25.93	3719878
2024-01-11	25.99	26.07	25.97	26.06	1917754
2024-01-12	26.11	26.18	26.11	26.18	1956364
2024-01-16	26.10	26.13	26.00	26.03	3003362
2024-01-17	25.95	25.98	25.92	25.96	1702346
2024-01-18	25.96	25.99	25.92	25.97	2925026
2024-01-19	25.95	25.98	25.90	25.98	2658056
2024-01-22	25.99	26.03	25.98	26.00	2093464
2024-01-23	25.90	25.92	25.86	25.92	2119774
2024-01-24	25.97	25.97	25.85	25.86	1977158
2024-01-25	25.93	25.95	25.89	25.95	2040618
2024-01-26	25.95	25.95	25.90	25.92	1409782
2024-01-29	25.99	26.05	25.97	26.01	5391478
2024-01-30	26.05	26.06	25.98	26.03	2105876
2024-01-31	26.09	26.18	26.06	26.18	3469926
2024-02-01	26.26	26.35	26.21	26.23	2679338
2024-02-02	26.02	26.05	25.93	25.98	10003186
2024-02-05	25.89	25.91	25.82	25.84	2317034
2024-02-06	25.87	25.97	25.86	25.93	2786076
2024-02-07	25.89	25.94	25.87	25.87	1958822
2024-02-08	25.85	25.89	25.83	25.85	2111268
2024-02-09	25.82	25.85	25.80	25.81	2283346
2024-02-12	25.83	25.83	25.78	25.82	2758492
2024-02-13	25.72	25.74	25.66	25.66	2515362
2024-02-14	25.74	25.80	25.73	25.76	2268162
2024-02-15	25.83	25.85	25.80	25.81	2000654
2024-02-16	25.74	25.78	25.74	25.78	1748668
2024-02-20	25.80	25.82	25.78	25.79	1788394
2024-02-21	25.80	25.81	25.73	25.75	1646928
2024-02-22	25.75	25.79	25.68	25.73	2762886
2024-02-23	25.72	25.82	25.72	25.79	2229582
2024-02-26	25.77	25.80	25.74	25.78	1645432
2024-02-27	25.78	25.81	25.74	25.75	1415910
2024-02-28	25.79	25.84	25.78	25.83	1775676
2024-02-29	25.85	25.91	25.85	25.90	2304564
2024-03-01	25.88	26.01	25.83	26.00	2708764
2024-03-04	25.94	25.99	25.93	25.98	1300362
2024-03-05	26.07	26.12	26.04	26.09	1907188
2024-03-06	26.12	26.17	26.10	26.11	1909878
2024-03-07	26.14	26.14	26.07	26.10	2330662
2024-03-08	26.14	26.17	26.11	26.11	1415242
2024-03-11	26.12	26.13	26.06	26.07	1485220
2024-03-12	26.07	26.08	26.02	26.02	1941490
2024-03-13	26.02	26.03	25.97	25.98	1694014
2024-03-14	25.93	25.93	25.82	25.83	1632272
2024-03-15	25.84	25.86	25.82	25.82	1046424
2024-03-18	25.81	25.83	25.77	25.79	1563004
2024-03-19	25.83	25.87	25.82	25.83	3437252
2024-03-20	25.84	25.93	25.83	25.92	2280652
2024-03-21	26.02	26.03	25.95	25.97	2177898
2024-03-22	26.09	26.10	26.05	26.07	1152614
2024-03-25	26.06	26.06	25.98	25.98	4586394
2024-03-26	25.99	26.01	25.96	26.00	1411406
2024-03-27	26.02	26.09	26.01	26.08	3572566
2024-03-28	26.05	26.11	26.04	26.04	1836586
2024-04-01	25.97	25.98	25.87	25.88	3200902
2024-04-02	25.82	25.89	25.78	25.88	1549706
2024-04-03	25.81	25.88	25.79	25.88	3129426
2024-04-04	25.93	25.98	25.87	25.98	2136550
2024-04-05	25.90	25.95	25.86	25.87	1517814
2024-04-08	25.84	25.87	25.82	25.86	2391948
2024-04-09	25.91	25.94	25.90	25.92	2215024
2024-04-10	25.80	25.82	25.68	25.68	3691986
2024-04-11	25.73	25.74	25.64	25.66	2563876
2024-04-12	25.77	25.81	25.75	25.76	2435762
2024-04-15	25.65	25.66	25.59	25.66	4137564
2024-04-16	25.59	25.63	25.55	25.58	2290234
2024-04-17	25.61	25.68	25.58	25.66	1849674
2024-04-18	25.65	25.65	25.59	25.62	1924308
2024-04-19	25.69	25.70	25.66	25.66	1834288
2024-04-22	25.62	25.68	25.62	25.64	1643974
2024-04-23	25.64	25.73	25.62	25.69	2197710
2024-04-24	25.65	25.66	25.60	25.64	2109498
2024-04-25	25.55	25.61	25.54	25.61	2615382
2024-04-26	25.65	25.70	25.65	25.67	3026360
2024-04-29	25.70	25.75	25.69	25.73	1681998
2024-04-30	25.65	25.68	25.60	25.51	2758744
2024-05-01	25.54	25.63	25.46	25.55	6233382
2024-05-02	25.56	25.65	25.53	25.64	1519208
2024-05-03	25.79	25.80	25.70	25.76	2429546
2024-05-06	25.76	25.79	25.75	25.78	1203684
2024-05-07	25.83	25.84	25.76	25.78	13305330
2024-05-08	25.75	25.77	25.74	25.75	3773672
2024-05-09	25.76	25.85	25.76	25.83	2723710
2024-05-10	25.83	25.84	25.78	25.79	3515806
2024-05-13	25.84	25.84	25.80	25.80	1431318
2024-05-14	25.82	25.86	25.81	25.86	1352174
2024-05-15	25.96	26.01	25.92	25.99	2217052
2024-05-16	26.00	26.00	25.95	25.96	2194944
2024-05-17	25.94	25.96	25.93	25.93	1605850
2024-05-20	25.90	25.94	25.90	25.91	2220910
2024-05-21	25.98	25.99	25.96	25.98	1263122
2024-05-22	25.93	25.98	25.93	25.96	1456530
2024-05-23	25.97	25.97	25.84	25.87	1890252
2024-05-24	25.86	25.91	25.85	25.89	1032042
2024-05-28	25.93	25.93	25.81	25.82	1379138
2024-05-29	25.77	25.79	25.71	25.76	2192300
2024-05-30	25.82	25.86	25.82	25.86	1965022
2024-05-31	25.93	25.96	25.90	25.81	1759350
2024-06-03	25.83	25.92	25.83	25.92	1941150
2024-06-04	25.97	26.01	25.94	26.00	1846984
2024-06-05	26.03	26.07	25.96	26.07	1546414
2024-06-06	26.03	26.06	26.01	26.05	1164276
2024-06-07	25.90	25.90	25.84	25.85	1964588
2024-06-10	25.81	25.82	25.79	25.80	2486534
2024-06-11	25.82	25.88	25.80	25.88	1670424
2024-06-12	26.01	26.04	25.90	25.91	2982152
2024-06-13	25.97	26.07	25.96	26.01	1383324
2024-06-14	26.04	26.06	26.01	26.03	1326012
2024-06-17	25.98	26.01	25.96	26.00	9341814
2024-06-18	26.06	26.13	26.05	26.11	1281206
2024-06-20	26.03	26.12	26.02	26.12	2274586
2024-06-21	26.14	26.15	26.07	26.08	7297992
2024-06-24	26.08	26.09	26.05	26.09	1131510
2024-06-25	26.07	26.12	26.07	26.12	9554860
2024-06-26	26.03	26.06	26.02	26.05	2431176
2024-06-27	26.10	26.13	26.09	26.10	1222840
2024-06-28	26.15	26.16	26.01	25.88	1518032
2024-07-01	25.81	25.86	25.77	25.79	1835606
2024-07-02	25.87	25.88	25.80	25.84	1503100
2024-07-03	25.87	25.96	25.87	25.94	1133042
2024-07-05	26.01	26.08	25.99	26.06	1201964
2024-07-08	26.04	26.07	26.01	26.06	1791664
2024-07-09	26.03	26.05	25.98	26.00	2591104
2024-07-10	26.02	26.07	26.01	26.06	2238966
2024-07-11	26.15	26.18	26.11	26.14	1805082
2024-07-12	26.14	26.18	26.12	26.17	972870
2024-07-15	26.15	26.19	26.13	26.16	1143752
2024-07-16	26.20	26.26	26.18	26.25	1675072
2024-07-17	26.23	26.27	26.21	26.26	1447734
2024-07-18	26.21	26.25	26.19	26.19	1511928
2024-07-19	26.16	26.17	26.12	26.13	588446
2024-07-22	26.13	26.14	26.05	26.09	2262780
2024-07-23	26.10	26.14	26.08	26.09	1242334
2024-07-24	26.10	26.13	26.01	26.01	1091576
2024-07-25	26.04	26.11	26.04	26.07	1453854
2024-07-26	26.14	26.16	26.11	26.14	1099038
2024-07-29	26.19	26.20	26.16	26.18	1111436
2024-07-30	26.20	26.23	26.16	26.20	1030440
2024-07-31	26.28	26.35	26.21	26.26	1422246
2024-08-01	26.29	26.36	26.28	26.28	8912116
2024-08-02	26.39	26.44	26.34	26.41	3011720
2024-08-05	26.44	26.53	26.36	26.48	13742348
2024-08-06	26.42	26.43	26.33	26.35	1999976
2024-08-07	26.29	26.34	26.24	26.26	2780878
2024-08-08	26.20	26.24	26.18	26.23	1268634
2024-08-09	26.32	26.33	26.27	26.30	1734052
2024-08-12	26.28	26.38	26.27	26.37	1237776
2024-08-13	26.43	26.43	26.39	26.43	975056
2024-08-14	26.43	26.48	26.40	26.41	1011536
2024-08-15	26.31	26.36	26.28	26.35	806726
2024-08-16	26.39	26.40	26.33	26.35	1399902
2024-08-19	26.35	26.41	26.34	26.36	1111756
2024-08-20	26.42	26.48	26.41	26.48	1085590
2024-08-21	26.49	26.54	26.44	26.52	1432318
2024-08-22	26.45	26.45	26.37	26.44	1076180
2024-08-23	26.48	26.62	26.46	26.59	1563296
2024-08-26	26.63	26.64	26.59	26.59	1187776
2024-08-27	26.53	26.61	26.53	26.59	911790
2024-08-28	26.61	26.62	26.57	26.59	1271592
2024-08-29	26.55	26.56	26.53	26.56	1088310
2024-08-30	26.54	26.55	26.45	26.41	1145670
2024-09-03	26.47	26.52	26.45	26.48	1090858
2024-09-04	26.46	26.54	26.45	26.53	9068220
2024-09-05	26.57	26.59	26.51	26.55	10612522
2024-09-06	26.61	26.69	26.55	26.57	1810186
2024-09-09	26.59	26.65	26.57	26.63	1601944
2024-09-10	26.61	26.70	26.61	26.70	1907024
2024-09-11	26.70	26.77	26.69	26.71	1398844
2024-09-12	26.69	26.72	26.67	26.70	2698436
2024-09-13	26.82	26.83	26.77	26.81	954072
2024-09-16	26.86	26.90	26.83	26.90	868530
2024-09-17	26.90	26.91	26.87	26.89	1203736
2024-09-18	26.84	26.95	26.78	26.79	1498278
2024-09-19	26.78	26.86	26.66	26.66	1017320
2024-09-20	26.81	26.86	26.77	26.83	2259810
2024-09-23	26.79	26.86	26.74	26.83	1038584
2024-09-24	26.81	26.91	26.79	26.90	987078
2024-09-25	26.84	26.85	26.79	26.80	1038902
2024-09-26	26.78	26.80	26.73	26.76	809440
2024-09-27	26.81	26.85	26.80	26.84	1119650
2024-09-30	26.84	26.84	26.77	26.81	1812324
2024-10-01	26.88	26.96	26.87	26.89	1888900
2024-10-02	26.81	26.88	26.79	26.86	3333062
2024-10-03	26.81	26.83	26.75	26.75	1180376
2024-10-04	26.62	26.65	26.56	26.56	12755152
2024-10-07	26.52	26.56	26.52	26.54	2893792
2024-10-08	26.50	26.59	26.48	26.58	1551102
2024-10-09	26.51	26.55	26.48	26.54	2548932
2024-10-10	26.54	26.60	26.52	26.60	1693318
2024-10-11	26.56	26.64	26.56	26.60	758083
2024-10-14	26.49	26.56	26.48	26.55	919865
2024-10-15	26.58	26.63	26.58	26.59	1538202
2024-10-16	26.62	26.63	26.59	26.60	1065350
2024-10-17	26.53	26.55	26.50	26.52	1194800
2024-10-18	26.57	26.59	26.55	26.55	962384
2024-10-21	26.48	26.50	26.37	26.37	1298269
2024-10-22	26.44	26.45	26.38	26.41	1563489
2024-10-23	26.34	26.36	26.31	26.34	5543174
2024-10-24	26.35	26.42	26.33	26.37	1764903
2024-10-25	26.40	26.40	26.28	26.29	1811243
2024-10-28	26.28	26.29	26.20	26.26	2807278
2024-10-29	26.19	26.29	26.16	26.29	1785800
2024-10-30	26.36	26.42	26.30	26.34	17744106
2024-10-31	26.31	26.35	26.25	26.28	2181348
2024-11-01	26.31	26.37	26.14	26.16	2336017
2024-11-04	26.29	26.30	26.18	26.21	1492095
2024-11-05	26.20	26.26	26.14	26.23	2391262
2024-11-06	26.08	26.26	26.07	26.21	4002766
2024-11-07	26.25	26.33	26.22	26.30	6804563
2024-11-08	26.34	26.39	26.31	26.35	3732895
2024-11-11	26.30	26.30	26.26	26.28	3007137
2024-11-12	26.23	26.28	26.13	26.14	6699594
2024-11-13	26.22	26.24	26.07	26.11	3368247
2024-11-14	26.16	26.20	26.08	26.10	3511397
2024-11-15	26.02	26.14	25.99	26.10	3857700
2024-11-18	26.09	26.18	26.07	26.15	2680932
2024-11-19	26.20	26.24	26.19	26.21	3171325
2024-11-20	26.17	26.26	26.17	26.19	3816636
2024-11-21	26.19	26.22	26.13	26.16	3520400
2024-11-22	26.15	26.20	26.14	26.17	2656688
2024-11-25	26.30	26.33	26.27	26.32	2998358
2024-11-26	26.30	26.32	26.24	26.26	2500293
2024-11-27	26.34	26.36	26.30	26.34	2477243
2024-11-29	26.40	26.42	26.36	26.34	854903
2024-12-02	26.32	26.39	26.29	26.34	4217546
2024-12-03	26.38	26.39	26.31	26.34	2053255
2024-12-04	26.33	26.44	26.31	26.43	2471319
2024-12-05	26.36	26.41	26.35	26.39	2590094
2024-12-06	26.45	26.47	26.39	26.40	2227845
2024-12-09	26.38	26.39	26.35	26.37	2330017
2024-12-10	26.31	26.37	26.31	26.36	1920347
2024-12-11	26.36	26.38	26.29	26.33	2561098
2024-12-12	26.28	26.30	26.22	26.23	3041132
2024-12-13	26.22	26.24	26.14	26.16	1731055
2024-12-16	26.18	26.18	26.12	26.14	2915983
2024-12-17	26.12	26.15	26.10	26.12	2763285
2024-12-18	26.12	26.17	25.95	25.96	3254003
2024-12-19	25.92	25.94	25.77	25.72	4761404
2024-12-20	25.83	25.86	25.79	25.79	2793969
2024-12-23	25.78	25.79	25.73	25.75	2708370
2024-12-24	25.72	25.81	25.72	25.80	1597560
2024-12-26	25.74	25.83	25.74	25.80	3345288
2024-12-27	25.78	25.81	25.74	25.74	2128562
2024-12-30	25.83	25.86	25.79	25.83	2805762
2024-12-31	25.86	25.88	25.78	25.83	17918994
2025-01-02	25.86	25.89	25.80	25.81	3173962
2025-01-03	25.84	25.85	25.77	25.77	4094780
2025-01-06	25.76	25.80	25.74	25.78	3809724
2025-01-07	25.77	25.78	25.70	25.74	4002567
2025-01-08	25.76	25.81	25.74	25.79	4364720
2025-01-10	25.73	25.76	25.68	25.69	4441649

Explore More About SCHP

Coins representing dividend payouts and trends

SCHP Dividend History

Discover Schwab U.S. TIPs'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

SCHP Stock Split History

Discover Schwab U.S. TIPs'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

SCHP Historical Prices

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

Web Analytics