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

SCHR Historical Prices

Summary

Key Stock Metrics

24.04

(January 13, 2025)

52-Week Low

25.35

(October 21, 2025)

52-Week High

29.63

(March 11, 2020)

All-Time High

25.30

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-08-05	24.97	25.01	24.97	25.00	10886
2010-08-06	25.17	25.17	25.07	25.10	33260
2010-08-09	25.09	25.09	25.09	25.09	29452
2010-08-10	25.08	25.19	25.06	25.19	41106
2010-08-11	25.25	25.28	25.22	25.25	63850
2010-08-12	25.27	25.27	25.20	25.20	52450
2010-08-13	25.23	25.25	25.22	25.25	40640
2010-08-16	25.43	25.43	25.33	25.38	71010
2010-08-17	25.33	25.33	25.28	25.30	44438
2010-08-18	25.35	25.36	25.28	25.28	20448
2010-08-19	25.28	25.37	25.28	25.36	320252
2010-08-20	25.35	25.35	25.28	25.28	72978
2010-08-23	25.28	25.32	25.28	25.31	74248
2010-08-24	25.40	25.47	25.39	25.43	58232
2010-08-25	25.50	25.50	25.36	25.36	43574
2010-08-26	25.37	25.40	25.35	25.40	22338
2010-08-27	25.35	25.39	25.23	25.23	50576
2010-08-30	25.34	25.40	25.32	25.40	15092
2010-08-31	25.46	25.47	25.43	25.47	17092
2010-09-01	25.41	25.41	25.28	25.31	38180
2010-09-02	25.30	25.30	25.28	25.28	5006
2010-09-03	25.16	25.22	25.15	25.19	27670
2010-09-07	25.28	25.33	25.27	25.32	28462
2010-09-08	25.28	25.29	25.24	25.27	70086
2010-09-09	25.20	25.20	25.11	25.11	64700
2010-09-10	25.09	25.10	25.05	25.09	9330
2010-09-13	25.09	25.19	25.09	25.18	34604
2010-09-14	25.22	25.29	25.22	25.29	28928
2010-09-15	25.28	25.31	25.22	25.23	26038
2010-09-16	25.22	25.22	25.17	25.19	11120
2010-09-17	25.22	25.23	25.21	25.22	5100
2010-09-20	25.26	25.28	25.23	25.28	14930
2010-09-21	25.34	25.43	25.31	25.43	27682
2010-09-22	25.48	25.51	25.45	25.45	9382
2010-09-23	25.51	25.52	25.43	25.44	41464
2010-09-24	25.41	25.42	25.39	25.40	20792
2010-09-27	25.44	25.51	25.44	25.51	11786
2010-09-28	25.56	25.60	25.56	25.59	3960
2010-09-29	25.59	25.59	25.54	25.54	26176
2010-09-30	25.50	25.54	25.43	25.54	9710
2010-10-01	25.45	25.53	25.44	25.51	18136
2010-10-04	25.54	25.59	25.54	25.58	12696
2010-10-05	25.60	25.61	25.59	25.60	13074
2010-10-06	25.72	25.73	25.68	25.68	17896
2010-10-07	25.71	25.71	25.69	25.70	5940
2010-10-08	25.75	25.78	25.73	25.73	21010
2010-10-11	25.79	25.79	25.75	25.75	5938
2010-10-12	25.76	25.76	25.69	25.70	25864
2010-10-13	25.65	25.69	25.64	25.69	12602
2010-10-14	25.68	25.68	25.60	25.64	22124
2010-10-15	25.61	25.62	25.54	25.57	18260
2010-10-18	25.64	25.68	25.64	25.67	11634
2010-10-19	25.64	25.72	25.64	25.71	34744
2010-10-20	25.68	25.75	25.68	25.73	7138
2010-10-21	25.68	25.68	25.64	25.64	19222
2010-10-22	25.62	25.64	25.61	25.62	23050
2010-10-25	25.70	25.70	25.61	25.61	30714
2010-10-26	25.55	25.56	25.50	25.51	12208
2010-10-27	25.45	25.45	25.39	25.39	58582
2010-10-28	25.48	25.53	25.47	25.52	17096
2010-10-29	25.56	25.62	25.56	25.61	58304
2010-11-01	25.65	25.65	25.56	25.58	31128
2010-11-02	25.60	25.63	25.60	25.62	36104
2010-11-03	25.66	25.70	25.50	25.70	33284
2010-11-04	25.80	25.84	25.78	25.83	36446
2010-11-05	25.80	25.81	25.74	25.74	18514
2010-11-08	25.74	25.76	25.70	25.72	32792
2010-11-09	25.72	25.72	25.54	25.54	45022
2010-11-10	25.56	25.62	25.37	25.61	48712
2010-11-11	25.54	25.60	25.53	25.55	16956
2010-11-12	25.53	25.56	25.41	25.41	155876
2010-11-15	25.33	25.35	25.22	25.23	11124
2010-11-16	25.30	25.30	25.18	25.29	5448
2010-11-17	25.31	25.34	25.31	25.33	16502
2010-11-18	25.24	25.24	25.16	25.22	31052
2010-11-19	25.22	25.24	25.20	25.24	15220
2010-11-22	25.29	25.36	25.28	25.36	19650
2010-11-23	25.44	25.44	25.38	25.40	20426
2010-11-24	25.33	25.33	25.16	25.17	38932
2010-11-26	25.25	25.28	25.22	25.28	18998
2010-11-29	25.30	25.32	25.27	25.30	41028
2010-11-30	25.38	25.42	25.33	25.34	21788
2010-12-01	25.15	25.16	25.08	25.09	35490
2010-12-02	25.06	25.11	25.02	25.03	53848
2010-12-03	25.17	25.18	25.07	25.08	12638
2010-12-06	25.19	25.21	25.16	25.19	34140
2010-12-07	25.07	25.07	24.87	24.89	49930
2010-12-08	24.78	24.78	24.63	24.74	46748
2010-12-09	24.76	24.76	24.67	24.73	21868
2010-12-10	24.69	24.69	24.60	24.60	31742
2010-12-13	24.58	24.70	24.57	24.68	22092
2010-12-14	24.62	24.65	24.47	24.50	30892
2010-12-15	24.55	24.57	24.40	24.45	39014
2010-12-16	24.44	24.53	24.38	24.53	10848
2010-12-17	24.57	24.67	24.57	24.66	35098
2010-12-20	24.72	24.76	24.64	24.67	22788
2010-12-21	24.70	24.70	24.62	24.66	15504
2010-12-22	24.68	24.68	24.60	24.63	37864
2010-12-23	24.60	24.60	24.55	24.57	27204
2010-12-27	24.52	24.61	24.51	24.61	32066
2010-12-28	24.60	24.60	24.44	24.44	18294
2010-12-29	24.43	24.63	24.41	24.63	20574
2010-12-30	24.58	24.58	24.53	24.58	9000
2010-12-31	24.58	24.65	24.58	24.64	10772
2011-01-03	24.59	24.65	24.55	24.65	24082
2011-01-04	24.66	24.69	24.64	24.64	7910
2011-01-05	24.55	24.55	24.45	24.50	34304
2011-01-06	24.53	24.56	24.53	24.54	7422
2011-01-07	24.59	24.73	24.59	24.69	12866
2011-01-10	24.74	24.77	24.72	24.77	15386
2011-01-11	24.77	24.77	24.68	24.72	15082
2011-01-12	24.63	24.68	24.61	24.67	6672
2011-01-13	24.70	24.78	24.69	24.78	20090
2011-01-14	24.81	24.84	24.74	24.75	50014
2011-01-18	24.73	24.73	24.66	24.70	20012
2011-01-19	24.70	24.76	24.70	24.74	9716
2011-01-20	24.68	24.68	24.58	24.63	21940
2011-01-21	24.59	24.66	24.58	24.65	24798
2011-01-24	24.66	24.71	24.64	24.66	11080
2011-01-25	24.69	24.78	24.67	24.77	8884
2011-01-26	24.70	24.70	24.64	24.64	22578
2011-01-27	24.69	24.72	24.65	24.72	8058
2011-01-28	24.68	24.84	24.68	24.81	46428
2011-01-31	24.82	24.82	24.75	24.76	31944
2011-02-01	24.66	24.68	24.62	24.62	12262
2011-02-02	24.67	24.67	24.55	24.58	15176
2011-02-03	24.50	24.52	24.46	24.46	11702
2011-02-04	24.43	24.43	24.34	24.34	55404
2011-02-07	24.29	24.35	24.29	24.34	12880
2011-02-08	24.34	24.34	24.24	24.24	14274
2011-02-09	24.25	24.33	24.23	24.32	14640
2011-02-10	24.28	24.29	24.22	24.23	145298
2011-02-11	24.32	24.32	24.26	24.29	16004
2011-02-14	24.28	24.34	24.28	24.30	11192
2011-02-15	24.33	24.33	24.31	24.33	12200
2011-02-16	24.32	24.35	24.28	24.33	19958
2011-02-17	24.41	24.41	24.36	24.40	18326
2011-02-18	24.36	24.40	24.34	24.39	3848
2011-02-22	24.50	24.57	24.46	24.57	18936
2011-02-23	24.59	24.59	24.51	24.52	49136
2011-02-24	24.58	24.61	24.56	24.56	8998
2011-02-25	24.58	24.61	24.58	24.59	3840
2011-02-28	24.64	24.65	24.62	24.64	19864
2011-03-01	24.52	24.63	24.52	24.63	39110
2011-03-02	24.61	24.64	24.55	24.55	30734
2011-03-03	24.45	24.45	24.40	24.40	4422
2011-03-04	24.47	24.55	24.47	24.54	11094
2011-03-07	24.51	24.58	24.46	24.53	18314
2011-03-08	24.51	24.52	24.47	24.49	66572
2011-03-09	24.53	24.60	24.50	24.58	19828
2011-03-10	24.63	24.73	24.60	24.72	33750
2011-03-11	24.72	24.72	24.67	24.69	19686
2011-03-14	24.76	24.81	24.76	24.77	157496
2011-03-15	24.90	24.92	24.79	24.81	75698
2011-03-16	24.89	25.01	24.87	24.96	53662
2011-03-17	24.91	24.91	24.84	24.91	8022
2011-03-18	24.82	24.87	24.82	24.85	8208
2011-03-21	24.80	24.81	24.73	24.77	150214
2011-03-22	24.74	24.76	24.73	24.76	16654
2011-03-23	24.82	24.83	24.73	24.73	20928
2011-03-24	24.71	24.71	24.64	24.64	15976
2011-03-25	24.67	24.68	24.57	24.58	27332
2011-03-28	24.57	24.59	24.55	24.58	7862
2011-03-29	24.55	24.57	24.52	24.52	12148
2011-03-30	24.56	24.61	24.56	24.59	14608
2011-03-31	24.64	24.63	24.52	24.55	54394
2011-04-01	24.45	24.52	24.42	24.50	23002
2011-04-04	24.57	24.61	24.56	24.58	67922
2011-04-05	24.57	24.57	24.49	24.50	21322
2011-04-06	24.46	24.47	24.42	24.44	29442
2011-04-07	24.46	24.46	24.42	24.43	36890
2011-04-08	24.37	24.42	24.37	24.41	11240
2011-04-11	24.43	24.45	24.40	24.43	13372
2011-04-12	24.50	24.55	24.50	24.55	4732
2011-04-13	24.52	24.60	24.52	24.58	8954
2011-04-14	24.64	24.64	24.56	24.56	5124
2011-04-15	24.66	24.68	24.63	24.67	24574
2011-04-18	24.71	24.75	24.67	24.74	35026
2011-04-19	24.75	24.77	24.73	24.74	53236
2011-04-20	24.73	24.73	24.69	24.70	21704
2011-04-21	24.69	24.71	24.69	24.70	13342
2011-04-25	24.73	24.76	24.71	24.75	16672
2011-04-26	24.78	24.83	24.76	24.83	46776
2011-04-27	24.78	24.79	24.75	24.76	20902
2011-04-28	24.85	24.88	24.82	24.86	32040
2011-04-29	24.86	24.91	24.85	24.89	27902
2011-05-02	24.87	24.90	24.84	24.88	19554
2011-05-03	24.93	24.93	24.89	24.92	27428
2011-05-04	24.92	24.96	24.91	24.94	7092
2011-05-05	24.99	25.03	24.99	25.01	30866
2011-05-06	24.97	25.06	24.94	25.04	17226
2011-05-09	25.07	25.09	25.06	25.08	18238
2011-05-10	25.06	25.06	25.00	25.00	35512
2011-05-11	24.99	25.06	24.97	25.05	19974
2011-05-12	25.06	25.07	25.00	25.02	16392
2011-05-13	25.07	25.12	25.06	25.08	20534
2011-05-16	25.11	25.13	25.06	25.13	57584
2011-05-17	25.18	25.19	25.12	25.17	308878
2011-05-18	25.16	25.16	25.06	25.08	13026
2011-05-19	25.00	25.09	25.00	25.09	14250
2011-05-20	25.12	25.15	25.10	25.15	7082
2011-05-23	25.23	25.23	25.17	25.17	20632
2011-05-24	25.14	25.18	25.12	25.17	4386
2011-05-25	25.20	25.20	25.15	25.18	6292
2011-05-26	25.23	25.29	25.23	25.29	4784
2011-05-27	25.29	25.31	25.28	25.28	42596
2011-05-31	25.30	25.34	25.27	25.34	9640
2011-06-01	25.37	25.44	25.35	25.44	16568
2011-06-02	25.39	25.40	25.33	25.34	497622
2011-06-03	25.47	25.47	25.37	25.40	9684
2011-06-06	25.39	25.44	25.35	25.42	107324
2011-06-07	25.37	25.43	25.36	25.43	14378
2011-06-08	25.45	25.52	25.45	25.50	35994
2011-06-09	25.48	25.48	25.40	25.43	30854
2011-06-10	25.45	25.49	25.45	25.47	184742
2011-06-13	25.42	25.48	25.41	25.44	33768
2011-06-14	25.32	25.35	25.27	25.28	89886
2011-06-15	25.34	25.48	25.34	25.47	20582
2011-06-16	25.49	25.53	25.48	25.51	14150
2011-06-17	25.50	25.53	25.48	25.52	12016
2011-06-20	25.56	25.56	25.47	25.49	87214
2011-06-21	25.48	25.49	25.43	25.46	105460
2011-06-22	25.51	25.52	25.46	25.47	23946
2011-06-23	25.56	25.59	25.55	25.56	52030
2011-06-24	25.58	25.68	25.58	25.65	80000
2011-06-27	25.68	25.68	25.57	25.60	29670
2011-06-28	25.55	25.55	25.40	25.41	17050
2011-06-29	25.37	25.38	25.28	25.30	164438
2011-06-30	25.35	25.35	25.19	25.23	30530
2011-07-01	25.22	25.22	25.11	25.14	44442
2011-07-05	25.26	25.30	25.23	25.30	25068
2011-07-06	25.34	25.35	25.30	25.30	39830
2011-07-07	25.22	25.25	25.20	25.21	35508
2011-07-08	25.39	25.44	25.39	25.42	30618
2011-07-11	25.51	25.57	25.49	25.57	40034
2011-07-12	25.57	25.61	25.53	25.60	5432
2011-07-13	25.55	25.63	25.53	25.63	56650
2011-07-14	25.55	25.57	25.53	25.53	9334
2011-07-15	25.51	25.61	25.50	25.60	25432
2011-07-18	25.64	25.64	25.59	25.62	62646
2011-07-19	25.58	25.63	25.58	25.63	7954
2011-07-20	25.58	25.62	25.57	25.59	66012
2011-07-21	25.56	25.56	25.45	25.51	14254
2011-07-22	25.54	25.55	25.51	25.55	13320
2011-07-25	25.49	25.55	25.48	25.50	29930
2011-07-26	25.51	25.59	25.51	25.57	174142
2011-07-27	25.53	25.56	25.49	25.51	13484
2011-07-28	25.57	25.59	25.55	25.57	18530
2011-07-29	25.65	25.79	25.65	25.78	27382
2011-08-01	25.74	25.85	25.74	25.78	22178
2011-08-02	25.87	25.94	25.84	25.93	51124
2011-08-03	25.91	25.98	25.91	25.91	14162
2011-08-04	25.96	26.14	25.96	26.14	25752
2011-08-05	26.00	26.07	25.89	25.94	92696
2011-08-08	26.05	26.20	26.05	26.17	108514
2011-08-09	26.09	26.39	26.07	26.30	71166
2011-08-10	26.43	26.46	26.36	26.46	28678
2011-08-11	26.39	26.39	26.24	26.26	33232
2011-08-12	26.33	26.36	26.31	26.35	16454
2011-08-15	26.38	26.38	26.30	26.30	25026
2011-08-16	26.33	26.43	26.33	26.40	12824
2011-08-17	26.41	26.45	26.36	26.45	18370
2011-08-18	26.58	26.62	26.50	26.52	201580
2011-08-19	26.52	26.54	26.48	26.54	50728
2011-08-22	26.48	26.54	26.46	26.54	146962
2011-08-23	26.50	26.53	26.48	26.48	32970
2011-08-24	26.46	26.46	26.32	26.33	26902
2011-08-25	26.40	26.43	26.38	26.41	224716
2011-08-26	26.48	26.52	26.43	26.46	72548
2011-08-29	26.37	26.40	26.36	26.38	48162
2011-08-30	26.45	26.52	26.45	26.49	101666
2011-08-31	26.55	26.55	26.40	26.41	96356
2011-09-01	26.40	26.52	26.35	26.49	201926
2011-09-02	26.57	26.59	26.54	26.58	29032
2011-09-06	26.64	26.65	26.61	26.63	372276
2011-09-07	26.59	26.59	26.53	26.55	17606
2011-09-08	26.62	26.62	26.54	26.59	17250
2011-09-09	26.67	26.73	26.61	26.66	177910
2011-09-12	26.65	26.66	26.59	26.60	15190
2011-09-13	26.61	26.61	26.55	26.57	37874
2011-09-14	26.60	26.60	26.53	26.57	16606
2011-09-15	26.49	26.49	26.44	26.47	411884
2011-09-16	26.44	26.51	26.44	26.50	18800
2011-09-19	26.64	26.66	26.61	26.63	22112
2011-09-20	26.61	26.65	26.60	26.65	34626
2011-09-21	26.64	26.71	26.64	26.68	225324
2011-09-22	26.79	26.83	26.75	26.81	126934
2011-09-23	26.80	26.80	26.66	26.69	104112
2011-09-26	26.67	26.67	26.60	26.62	35760
2011-09-27	26.53	26.54	26.48	26.54	34504
2011-09-28	26.52	26.52	26.44	26.50	39374
2011-09-29	26.46	26.55	26.46	26.52	152278
2011-09-30	26.61	26.62	26.54	26.60	140666
2011-10-03	26.63	26.73	26.60	26.73	486676
2011-10-04	26.76	26.78	26.65	26.66	227964
2011-10-05	26.63	26.63	26.55	26.56	28140
2011-10-06	26.54	26.54	26.46	26.47	41922
2011-10-07	26.35	26.41	26.35	26.38	94018
2011-10-10	26.37	26.37	26.15	26.15	409032
2011-10-11	26.29	26.29	26.24	26.26	96394
2011-10-12	26.21	26.22	26.14	26.19	85414
2011-10-13	26.27	26.32	26.25	26.25	15348
2011-10-14	26.24	26.24	26.21	26.21	11096
2011-10-17	26.26	26.31	26.25	26.29	48388
2011-10-18	26.36	26.37	26.28	26.28	8450
2011-10-19	26.30	26.35	26.29	26.34	17312
2011-10-20	26.32	26.39	26.29	26.31	52886
2011-10-21	26.32	26.33	26.27	26.32	43984
2011-10-24	26.32	26.32	26.21	26.24	102064
2011-10-25	26.27	26.41	26.27	26.40	15468
2011-10-26	26.33	26.35	26.25	26.28	65422
2011-10-27	26.22	26.24	26.11	26.12	44846
2011-10-28	26.22	26.22	26.19	26.20	55650
2011-10-31	26.32	26.40	26.31	26.39	122842
2011-11-01	26.48	26.62	26.46	26.61	345694
2011-11-02	26.54	26.60	26.50	26.60	405488
2011-11-03	26.50	26.55	26.50	26.53	29594
2011-11-04	26.55	26.58	26.54	26.57	15758
2011-11-07	26.57	26.62	26.54	26.54	363370
2011-11-08	26.53	26.58	26.45	26.46	117958
2011-11-09	26.61	26.64	26.39	26.59	91280
2011-11-10	26.53	26.57	26.49	26.54	82520
2011-11-11	26.50	26.50	26.46	26.46	14654
2011-11-14	26.55	26.57	26.51	26.56	23952
2011-11-15	26.60	26.61	26.53	26.54	41818
2011-11-16	26.61	26.61	26.55	26.60	33996
2011-11-17	26.54	26.65	26.54	26.63	20606
2011-11-18	26.60	26.60	26.54	26.57	219150
2011-11-21	26.63	26.63	26.58	26.61	325762
2011-11-22	26.61	26.65	26.59	26.62	357376
2011-11-23	26.61	26.70	26.60	26.69	44354
2011-11-25	26.65	26.65	26.60	26.61	29164
2011-11-28	26.52	26.63	26.51	26.60	104314
2011-11-29	26.57	26.63	26.54	26.58	108298
2011-11-30	26.55	26.55	26.47	26.49	268094
2011-12-01	26.40	26.51	26.40	26.49	178896
2011-12-02	26.45	26.53	26.43	26.52	113282
2011-12-05	26.46	26.57	26.45	26.55	90604
2011-12-06	26.50	26.52	26.46	26.48	245504
2011-12-07	26.53	26.57	26.52	26.55	85486
2011-12-08	26.56	26.64	26.56	26.63	60804
2011-12-09	26.64	26.64	26.55	26.55	84230
2011-12-12	26.63	26.64	26.60	26.62	20734
2011-12-13	26.59	26.68	26.58	26.65	10644
2011-12-14	26.68	26.72	26.68	26.70	43534
2011-12-15	26.65	26.72	26.65	26.72	162216
2011-12-16	26.74	26.78	26.74	26.78	24742
2011-12-19	26.77	26.81	26.76	26.81	21836
2011-12-20	26.76	26.76	26.70	26.71	19170
2011-12-21	26.72	26.73	26.64	26.64	41900
2011-12-22	26.66	26.70	26.64	26.66	26306
2011-12-23	26.61	26.61	26.55	26.57	31926
2011-12-27	26.57	26.60	26.56	26.58	37412
2011-12-28	26.59	26.66	26.57	26.65	61730
2011-12-29	26.65	26.72	26.63	26.70	286726
2011-12-30	26.68	28.08	26.68	26.76	174068
2012-01-03	26.64	26.68	26.61	26.62	210992
2012-01-04	26.63	26.64	26.59	26.64	58594
2012-01-05	26.62	26.67	26.60	26.62	19078
2012-01-06	26.63	26.69	26.63	26.68	145048
2012-01-09	26.67	26.73	26.66	26.71	191386
2012-01-10	26.66	26.69	26.65	26.67	35190
2012-01-11	26.70	26.73	26.69	26.73	39424
2012-01-12	26.73	26.73	26.56	26.66	569966
2012-01-13	26.77	26.78	26.74	26.75	43254
2012-01-17	26.77	26.78	26.75	26.77	35026
2012-01-18	26.77	26.78	26.72	26.73	23078
2012-01-19	26.72	26.72	26.63	26.66	23624
2012-01-20	26.63	26.63	26.59	26.60	28478
2012-01-23	26.56	26.58	26.54	26.57	40338
2012-01-24	26.60	26.60	26.55	26.59	20474
2012-01-25	26.59	26.76	26.58	26.71	17578
2012-01-26	26.76	26.79	26.76	26.79	47442
2012-01-27	26.81	26.83	26.78	26.82	8890
2012-01-30	26.86	26.89	26.86	26.87	24342
2012-01-31	26.86	26.92	26.85	26.90	27858
2012-02-01	26.85	26.87	26.83	26.85	60802
2012-02-02	26.85	26.88	26.84	26.86	48066
2012-02-03	26.76	26.77	26.72	26.74	55888
2012-02-06	26.76	26.79	26.74	26.79	27730
2012-02-07	26.74	26.74	26.68	26.70	22302
2012-02-08	26.70	26.71	26.68	26.70	27586
2012-02-09	26.67	26.68	26.62	26.65	31568
2012-02-10	26.69	26.73	26.69	26.71	19946
2012-02-13	26.69	26.73	26.68	26.71	30652
2012-02-14	26.73	26.76	26.70	26.74	76606
2012-02-15	26.73	26.79	26.73	26.75	16638
2012-02-16	26.72	26.74	26.67	26.69	1168474
2012-02-17	26.63	26.66	26.62	26.66	69320
2012-02-21	26.63	26.63	26.57	26.62	56398
2012-02-22	26.63	26.68	26.62	26.67	59744
2012-02-23	26.66	26.69	26.63	26.67	32514
2012-02-24	26.67	26.68	26.66	26.67	32540
2012-02-27	26.76	26.76	26.73	26.74	24932
2012-02-28	26.75	26.78	26.74	26.74	18170
2012-02-29	26.75	26.75	26.66	26.67	75792
2012-03-01	26.60	26.62	26.57	26.61	200494
2012-03-02	26.62	26.69	26.62	26.68	25756
2012-03-05	26.66	26.68	26.64	26.64	74550
2012-03-06	26.71	26.73	26.70	26.73	179608
2012-03-07	26.71	26.71	26.68	26.68	59534
2012-03-08	26.68	26.68	26.63	26.63	24824
2012-03-09	26.63	26.63	26.58	26.62	40368
2012-03-12	26.66	26.66	26.60	26.60	28672
2012-03-13	26.57	26.58	26.49	26.49	78442
2012-03-14	26.41	26.41	26.26	26.27	405016
2012-03-15	26.27	26.33	26.27	26.29	211012
2012-03-16	26.23	26.28	26.21	26.28	88114
2012-03-19	26.24	26.25	26.15	26.18	105456
2012-03-20	26.19	26.20	26.14	26.16	66730
2012-03-21	26.21	26.27	26.21	26.26	48530
2012-03-22	26.30	26.31	26.29	26.29	24788
2012-03-23	26.35	26.37	26.32	26.35	31742
2012-03-26	26.35	26.36	26.29	26.35	68256
2012-03-27	26.36	26.45	26.36	26.43	59426
2012-03-28	26.43	26.47	26.41	26.41	60486
2012-03-29	26.46	26.49	26.44	26.48	115682
2012-03-30	26.48	26.50	26.39	26.42	42950
2012-04-02	26.44	26.45	26.40	26.42	54424
2012-04-03	26.43	26.47	26.27	26.28	82716
2012-04-04	26.36	26.40	26.35	26.37	42566
2012-04-05	26.43	26.45	26.41	26.45	35952
2012-04-09	26.63	26.63	26.60	26.60	21418
2012-04-10	26.65	26.71	26.63	26.68	14842
2012-04-11	26.63	26.65	26.62	26.64	154610
2012-04-12	26.65	26.66	26.60	26.61	17788
2012-04-13	26.67	26.69	26.67	26.68	71188
2012-04-16	26.70	26.73	26.69	26.71	62298
2012-04-17	26.66	26.68	26.66	26.68	37816
2012-04-18	26.71	26.72	26.69	26.70	45692
2012-04-19	26.72	26.73	26.72	26.73	21988
2012-04-20	26.70	26.73	26.69	26.73	66136
2012-04-23	26.77	26.79	26.76	26.77	61946
2012-04-24	26.76	26.76	26.72	26.72	91454
2012-04-25	26.67	26.72	26.65	26.71	25382
2012-04-26	26.76	26.78	26.75	26.76	8820
2012-04-27	26.76	26.79	26.75	26.78	260792
2012-04-30	26.80	26.82	26.80	26.81	71154
2012-05-01	26.80	26.81	26.73	26.75	165744
2012-05-02	26.79	26.79	26.76	26.78	72050
2012-05-03	26.74	26.78	26.74	26.77	21226
2012-05-04	26.83	26.84	26.81	26.82	7214
2012-05-07	26.83	26.85	26.83	26.83	15406
2012-05-08	26.85	26.89	26.85	26.86	57772
2012-05-09	26.91	26.91	26.86	26.87	37050
2012-05-10	26.84	26.86	26.83	26.86	28654
2012-05-11	26.90	26.90	26.87	26.88	97340
2012-05-14	26.94	26.96	26.93	26.94	10498
2012-05-15	26.94	26.95	26.92	26.95	55340
2012-05-16	26.91	26.95	26.91	26.94	9076
2012-05-17	26.93	26.99	26.93	26.99	35798
2012-05-18	26.94	26.99	26.93	26.97	21558
2012-05-21	26.96	26.97	26.94	26.95	12432
2012-05-22	26.93	26.93	26.89	26.92	20000
2012-05-23	26.95	26.99	26.95	26.96	17994
2012-05-24	26.92	26.93	26.91	26.92	8926
2012-05-25	26.96	26.98	26.94	26.95	28046
2012-05-29	26.98	27.00	26.95	26.96	164692
2012-05-30	27.03	27.10	27.03	27.08	22034
2012-05-31	27.10	27.17	27.10	27.13	125510
2012-06-01	27.21	27.23	27.19	27.22	334564
2012-06-04	27.16	27.17	27.11	27.12	82830
2012-06-05	27.10	27.13	27.08	27.09	32836
2012-06-06	27.08	27.08	27.00	27.01	781396
2012-06-07	27.01	27.03	26.97	27.03	495292
2012-06-08	27.10	27.10	27.03	27.03	67138
2012-06-11	27.00	27.09	27.00	27.08	31722
2012-06-12	27.05	27.05	26.99	27.00	53878
2012-06-13	27.00	27.07	26.99	27.06	28546
2012-06-14	27.05	27.06	27.01	27.01	48254
2012-06-15	27.07	27.10	27.06	27.09	28100
2012-06-18	27.09	27.10	27.08	27.10	42152
2012-06-19	27.05	27.06	27.02	27.05	33308
2012-06-20	27.00	27.02	26.97	27.01	23232
2012-06-21	27.01	27.05	27.01	27.02	45588
2012-06-22	26.96	26.99	26.96	26.97	12304
2012-06-25	27.03	27.05	27.03	27.05	27354
2012-06-26	27.02	27.04	27.01	27.02	29764
2012-06-27	27.04	27.04	27.00	27.04	35610
2012-06-28	27.11	27.11	27.08	27.09	18100
2012-06-29	27.01	27.05	27.00	27.05	201394
2012-07-02	27.06	27.12	27.06	27.07	197468
2012-07-03	27.09	27.09	27.06	27.06	31758
2012-07-05	27.08	27.11	27.08	27.10	97430
2012-07-06	27.13	27.15	27.12	27.12	125694
2012-07-09	27.17	27.18	27.16	27.18	32760
2012-07-10	27.17	27.19	27.17	27.18	15490
2012-07-11	27.18	27.20	27.16	27.16	34536
2012-07-12	27.18	27.20	27.18	27.20	20070
2012-07-13	27.19	27.19	27.15	27.19	25600
2012-07-16	27.26	27.26	27.22	27.23	32376
2012-07-17	27.22	27.23	27.19	27.19	20336
2012-07-18	27.22	27.23	27.22	27.22	22142
2012-07-19	27.20	27.23	27.19	27.21	32918
2012-07-20	27.25	27.27	27.24	27.26	18354
2012-07-23	27.33	27.33	27.29	27.29	7898
2012-07-24	27.27	27.34	27.27	27.33	73032
2012-07-25	27.32	27.33	27.29	27.32	8836
2012-07-26	27.29	27.29	27.27	27.29	13610
2012-07-27	27.24	27.24	27.13	27.18	2115878
2012-07-30	27.18	27.22	27.17	27.21	856090
2012-07-31	27.25	27.26	27.22	27.25	35578
2012-08-01	27.20	27.22	27.16	27.17	64012
2012-08-02	27.21	27.25	27.20	27.20	75248
2012-08-03	27.13	27.13	27.09	27.13	14330
2012-08-06	27.15	27.17	27.14	27.14	73802
2012-08-07	27.06	27.07	27.03	27.05	150808
2012-08-08	27.05	27.08	27.01	27.02	48224
2012-08-09	27.00	27.03	26.98	27.01	36072
2012-08-10	27.07	27.07	27.05	27.06	1038016
2012-08-13	27.09	27.09	27.05	27.05	57000
2012-08-14	27.01	27.01	26.99	27.00	44250
2012-08-15	26.96	26.96	26.90	26.90	26734
2012-08-16	26.91	26.92	26.85	26.88	184920
2012-08-17	26.90	26.92	26.89	26.90	7130
2012-08-20	26.90	26.92	26.90	26.92	94234
2012-08-21	26.88	26.92	26.87	26.91	25488
2012-08-22	26.97	27.06	26.97	27.05	12114
2012-08-23	27.08	27.10	27.06	27.09	639272
2012-08-24	27.11	27.12	27.06	27.07	45346
2012-08-27	27.09	27.11	27.08	27.10	409746
2012-08-28	27.11	27.14	27.10	27.12	33146
2012-08-29	27.11	27.11	27.07	27.11	54118
2012-08-30	27.13	27.15	27.12	27.14	19960
2012-08-31	27.16	27.23	27.12	27.22	387998
2012-09-04	27.19	27.21	27.17	27.18	26072
2012-09-05	27.17	27.20	27.16	27.17	45260
2012-09-06	27.10	27.12	27.07	27.08	25440
2012-09-07	27.18	27.18	27.11	27.11	24488
2012-09-10	27.14	27.14	27.09	27.11	25658
2012-09-11	27.11	27.11	27.08	27.08	125982
2012-09-12	27.05	27.05	27.03	27.04	18656
2012-09-13	27.08	27.10	26.96	27.08	32566
2012-09-14	27.01	27.01	26.94	26.95	90946
2012-09-17	26.96	27.00	26.96	26.98	17730
2012-09-18	27.04	27.04	27.00	27.01	11112
2012-09-19	27.06	27.06	27.02	27.03	38828
2012-09-20	27.09	27.09	27.03	27.04	13738
2012-09-21	27.03	27.07	27.03	27.07	16866
2012-09-24	27.08	27.11	27.08	27.10	20066
2012-09-25	27.11	27.14	27.08	27.13	105016
2012-09-26	27.15	27.19	27.15	27.19	63838
2012-09-27	27.17	27.19	27.16	27.18	76780
2012-09-28	27.19	27.21	27.17	27.18	175230
2012-10-01	27.17	27.19	27.15	27.18	129640
2012-10-02	27.15	27.19	27.15	27.18	20514
2012-10-03	27.19	27.20	27.17	27.20	93084
2012-10-04	27.17	27.18	27.14	27.14	40380
2012-10-05	27.10	27.10	27.07	27.07	27576
2012-10-08	27.08	27.14	27.08	27.12	25042
2012-10-09	27.10	27.11	27.09	27.09	1410972
2012-10-10	27.09	27.13	27.06	27.13	14212
2012-10-11	27.08	27.13	27.07	27.13	8708
2012-10-12	27.14	27.16	27.12	27.13	51248
2012-10-15	27.12	27.15	27.12	27.12	72554
2012-10-16	27.11	27.11	27.07	27.07	38002
2012-10-17	27.03	27.03	26.96	26.96	18032
2012-10-18	26.98	26.99	26.94	26.94	14292
2012-10-19	26.96	27.00	26.96	26.99	85346
2012-10-22	26.97	26.97	26.94	26.94	12538
2012-10-23	26.99	27.01	26.99	27.00	10816
2012-10-24	26.98	27.00	26.98	27.00	45978
2012-10-25	26.92	26.93	26.90	26.92	97234
2012-10-26	26.97	27.01	26.97	27.00	38338
2012-10-31	27.04	27.09	27.04	27.08	29928
2012-11-01	27.06	27.06	27.03	27.04	113612
2012-11-02	27.00	27.05	27.00	27.05	18452
2012-11-05	27.09	27.10	27.08	27.09	30628
2012-11-06	27.08	27.09	27.01	27.01	12546
2012-11-07	27.15	27.16	27.13	27.13	24460
2012-11-08	27.13	27.19	27.13	27.19	34796
2012-11-09	27.19	27.19	27.17	27.19	38846
2012-11-12	27.21	27.21	27.19	27.21	40962
2012-11-13	27.22	27.23	27.21	27.23	13630
2012-11-14	27.18	27.23	27.18	27.23	82694
2012-11-15	27.20	27.23	27.20	27.23	74056
2012-11-16	27.23	27.26	27.22	27.24	49162
2012-11-19	27.21	27.22	27.20	27.21	183058
2012-11-20	27.20	27.20	27.16	27.17	129974
2012-11-21	27.14	27.14	27.13	27.14	20822
2012-11-23	27.14	27.14	27.12	27.13	37630
2012-11-26	27.16	27.18	27.15	27.15	22716
2012-11-27	27.16	27.19	27.16	27.19	154166
2012-11-28	27.21	27.22	27.20	27.21	80020
2012-11-29	27.20	27.22	27.20	27.22	24276
2012-11-30	27.24	27.24	27.22	27.22	37684
2012-12-03	27.19	27.21	27.19	27.21	290182
2012-12-04	27.23	27.23	27.21	27.21	18108
2012-12-05	27.24	27.26	27.24	27.24	77564
2012-12-06	27.27	27.27	27.25	27.26	33256
2012-12-07	27.20	27.23	27.20	27.21	22094
2012-12-10	27.23	27.24	27.22	27.23	16276
2012-12-11	27.20	27.20	27.18	27.20	16624
2012-12-12	27.19	27.20	27.15	27.15	80960
2012-12-13	27.14	27.14	27.10	27.11	75190
2012-12-14	27.13	27.14	27.12	27.14	52932
2012-12-17	27.13	27.13	27.06	27.07	54944
2012-12-18	27.04	27.05	26.99	27.01	76066
2012-12-19	27.01	27.05	27.01	27.02	386318
2012-12-20	27.05	27.05	27.02	27.03	15466
2012-12-21	27.08	27.08	27.05	27.06	41022
2012-12-24	27.03	27.05	27.03	27.05	11446
2012-12-26	27.06	27.08	27.06	27.08	61394
2012-12-27	27.04	27.11	27.04	27.08	56056
2012-12-28	27.12	27.13	27.10	27.11	12914
2012-12-31	27.10	27.11	27.02	27.04	41670
2013-01-02	27.01	27.02	26.99	27.01	225160
2013-01-03	27.02	27.02	26.93	26.93	163288
2013-01-04	26.92	26.94	26.90	26.92	24972
2013-01-07	26.93	26.95	26.93	26.94	44378
2013-01-08	26.97	26.98	26.97	26.98	48308
2013-01-09	26.99	27.02	26.98	27.01	156240
2013-01-10	26.97	26.98	26.96	26.96	403384
2013-01-11	26.93	26.99	26.93	26.99	49838
2013-01-14	27.02	27.03	27.00	27.01	45670
2013-01-15	27.06	27.06	27.03	27.04	31226
2013-01-16	27.07	27.07	27.04	27.04	12620
2013-01-17	27.00	27.00	26.97	26.99	168424
2013-01-18	27.00	27.02	27.00	27.01	128714
2013-01-22	26.99	27.04	26.99	27.04	21738
2013-01-23	27.06	27.06	27.04	27.04	83096
2013-01-24	27.04	27.04	27.01	27.02	54580
2013-01-25	26.95	26.95	26.89	26.90	37820
2013-01-28	26.85	26.88	26.85	26.88	100270
2013-01-29	26.88	26.90	26.86	26.86	59614
2013-01-30	26.85	26.88	26.85	26.88	71242
2013-01-31	26.89	26.89	26.87	26.88	112326
2013-02-01	26.94	26.94	26.83	26.83	346040
2013-02-04	26.89	26.93	26.88	26.91	46688
2013-02-05	26.87	26.87	26.86	26.87	51740
2013-02-06	26.90	26.93	26.89	26.92	126924
2013-02-07	26.92	26.95	26.92	26.93	88770
2013-02-08	26.93	26.94	26.89	26.93	94810
2013-02-11	26.92	26.93	26.91	26.92	27522
2013-02-12	26.88	26.91	26.88	26.89	31756
2013-02-13	26.84	26.86	26.82	26.84	157956
2013-02-14	26.87	26.90	26.85	26.89	21646
2013-02-15	26.88	26.89	26.86	26.88	20746
2013-02-19	26.91	26.91	26.86	26.87	43862
2013-02-20	26.85	26.90	26.85	26.89	48770
2013-02-21	26.94	26.95	26.92	26.92	40786
2013-02-22	26.93	26.94	26.92	26.94	31278
2013-02-25	26.92	27.05	26.92	27.04	31928
2013-02-26	27.03	27.08	27.03	27.05	12314
2013-02-27	27.09	27.09	27.03	27.03	100808
2013-02-28	27.05	27.07	27.04	27.07	35756
2013-03-01	27.06	27.08	27.06	27.07	280782
2013-03-04	27.08	27.08	27.05	27.05	30140
2013-03-05	27.04	27.04	27.02	27.03	18318
2013-03-06	27.00	27.00	26.98	26.98	45656
2013-03-07	26.95	26.95	26.92	26.92	37092
2013-03-08	26.85	26.87	26.83	26.86	35296
2013-03-11	26.86	26.87	26.85	26.85	22812
2013-03-12	26.87	26.90	26.87	26.90	27610
2013-03-13	26.88	26.89	26.86	26.88	27858
2013-03-14	26.86	26.90	26.85	26.90	92406
2013-03-15	26.88	26.95	26.88	26.93	54900
2013-03-18	27.00	27.00	26.97	27.00	148322
2013-03-19	27.01	27.04	27.01	27.03	60386
2013-03-20	27.01	27.01	26.98	26.98	26884
2013-03-21	27.02	27.02	27.00	27.01	15146
2013-03-22	27.02	27.02	26.99	27.01	27848
2013-03-25	27.01	27.04	26.99	27.03	26420
2013-03-26	27.01	27.05	27.00	27.04	34494
2013-03-27	27.11	27.12	27.10	27.11	20904
2013-03-28	27.08	27.11	27.08	27.09	31868
2013-04-01	27.08	27.11	27.08	27.09	121992
2013-04-02	27.08	27.08	27.06	27.07	64774
2013-04-03	27.09	27.15	27.09	27.15	35776
2013-04-04	27.17	27.20	27.16	27.19	21546
2013-04-05	27.23	27.25	27.22	27.22	30208
2013-04-08	27.22	27.23	27.19	27.19	31842
2013-04-09	27.21	27.21	27.19	27.19	44112
2013-04-10	27.17	27.17	27.13	27.14	58604
2013-04-11	27.15	27.16	27.14	27.15	309262
2013-04-12	27.20	27.22	27.19	27.21	87716
2013-04-15	27.22	27.25	27.21	27.25	35408
2013-04-16	27.21	27.22	27.21	27.22	257436
2013-04-17	27.21	27.25	27.21	27.23	32816
2013-04-18	27.25	27.25	27.22	27.23	35386
2013-04-19	27.23	27.23	27.21	27.22	42910
2013-04-22	27.24	27.24	27.23	27.23	100330
2013-04-23	27.25	27.30	27.22	27.22	63166
2013-04-24	27.23	27.24	27.23	27.24	80906
2013-04-25	27.23	27.23	27.21	27.23	26072
2013-04-26	27.26	27.28	27.26	27.27	44910
2013-04-29	27.30	27.30	27.28	27.28	56938
2013-04-30	27.31	27.31	27.27	27.28	87320
2013-05-01	27.30	27.31	27.28	27.29	213680
2013-05-02	27.30	27.30	27.29	27.29	40798
2013-05-03	27.23	27.23	27.17	27.17	21498
2013-05-06	27.19	27.19	27.14	27.16	88876
2013-05-07	27.15	27.15	27.14	27.14	73506
2013-05-08	27.15	27.17	27.15	27.15	60584
2013-05-09	27.16	27.19	27.15	27.16	83270
2013-05-10	27.13	27.13	27.03	27.07	61500
2013-05-13	27.05	27.05	27.03	27.04	25814
2013-05-14	27.06	27.06	26.98	26.98	124766
2013-05-15	27.04	27.04	26.99	27.02	48550
2013-05-16	27.07	27.11	27.07	27.09	34562
2013-05-17	27.08	27.08	27.01	27.02	70846
2013-05-20	27.04	27.04	27.01	27.01	20740
2013-05-21	27.01	27.05	26.98	27.05	43374
2013-05-22	27.07	27.09	26.93	26.93	98528
2013-05-23	26.99	26.99	26.92	26.94	33560
2013-05-24	26.96	26.97	26.93	26.93	34642
2013-05-28	26.91	26.91	26.77	26.77	87354
2013-05-29	26.77	26.81	26.75	26.81	187874
2013-05-30	26.82	26.84	26.79	26.82	91042
2013-05-31	26.84	26.84	26.71	26.77	80414
2013-06-03	26.73	26.84	26.73	26.78	167172
2013-06-04	26.75	26.77	26.74	26.76	25030
2013-06-05	26.77	26.82	26.77	26.81	41628
2013-06-06	26.80	26.90	26.78	26.81	22584
2013-06-07	26.77	26.78	26.70	26.70	50426
2013-06-10	26.66	26.68	26.64	26.66	70750
2013-06-11	26.60	26.68	26.60	26.68	36964
2013-06-12	26.65	26.69	26.63	26.63	22910
2013-06-13	26.66	26.73	26.66	26.73	58512
2013-06-14	26.78	26.82	26.78	26.80	485870
2013-06-17	26.82	26.82	26.75	26.76	27498
2013-06-18	26.71	26.76	26.71	26.76	35760
2013-06-19	26.75	26.75	26.49	26.51	26204
2013-06-20	26.44	26.49	26.40	26.46	41614
2013-06-21	26.42	26.42	26.27	26.27	110924
2013-06-24	26.13	26.26	26.12	26.22	37298
2013-06-25	26.29	26.29	26.19	26.20	666348
2013-06-26	26.30	26.30	26.23	26.27	31990
2013-06-27	26.33	26.36	26.30	26.35	22242
2013-06-28	26.29	26.35	26.28	26.34	27456
2013-07-01	26.29	26.34	26.29	26.33	110754
2013-07-02	26.34	26.35	26.32	26.34	49426
2013-07-03	26.36	26.37	26.32	26.32	21534
2013-07-05	26.10	26.10	26.04	26.04	23494
2013-07-08	26.10	26.17	26.10	26.15	60418
2013-07-09	26.18	26.19	26.17	26.17	53962
2013-07-10	26.20	26.20	26.13	26.13	32880
2013-07-11	26.24	26.30	26.24	26.30	38038
2013-07-12	26.38	26.38	26.25	26.27	37254
2013-07-15	26.30	26.33	26.30	26.32	23062
2013-07-16	26.37	26.37	26.33	26.35	86916
2013-07-17	26.44	26.44	26.40	26.41	27568
2013-07-18	26.42	26.42	26.36	26.36	48140
2013-07-19	26.40	26.44	26.40	26.43	123942
2013-07-22	26.43	26.45	26.42	26.43	58222
2013-07-23	26.40	26.42	26.38	26.41	72836
2013-07-24	26.33	26.34	26.28	26.32	71418
2013-07-25	26.28	26.35	26.28	26.35	43744
2013-07-26	26.37	26.37	26.35	26.37	511786
2013-07-29	26.37	26.38	26.33	26.35	45662
2013-07-30	26.37	26.38	26.34	26.35	19904
2013-07-31	26.25	26.36	26.24	26.35	27240
2013-08-01	26.29	26.29	26.18	26.18	105432
2013-08-02	26.26	26.34	26.26	26.33	71518
2013-08-05	26.31	26.31	26.29	26.30	30588
2013-08-06	26.30	26.31	26.29	26.30	25424
2013-08-07	26.32	26.35	26.32	26.35	27598
2013-08-08	26.36	26.38	26.36	26.37	15702
2013-08-09	26.38	26.38	26.35	26.37	13474
2013-08-12	26.42	26.42	26.35	26.35	21476
2013-08-13	26.26	26.26	26.20	26.21	70934
2013-08-14	26.19	26.23	26.19	26.22	31898
2013-08-15	26.15	26.20	26.10	26.15	48148
2013-08-16	26.15	26.15	26.04	26.09	4227288
2013-08-19	26.06	26.06	26.02	26.04	94300
2013-08-20	26.09	26.13	26.09	26.12	82356
2013-08-21	26.10	26.12	25.85	26.00	65584
2013-08-22	26.00	26.02	25.92	25.96	352578
2013-08-23	25.97	26.06	25.94	26.02	121446
2013-08-26	26.08	26.08	26.06	26.07	26396
2013-08-27	26.14	26.17	26.12	26.16	42346
2013-08-28	26.13	26.13	26.08	26.10	50804
2013-08-29	26.07	26.13	26.06	26.12	51984
2013-08-30	26.13	26.14	26.08	26.09	220296
2013-09-03	26.02	26.02	25.92	26.00	184650
2013-09-04	25.99	25.99	25.91	25.92	52566
2013-09-05	25.85	25.85	25.78	25.78	88266
2013-09-06	25.92	25.94	25.87	25.88	74050
2013-09-09	25.98	25.98	25.93	25.94	30662
2013-09-10	25.90	25.92	25.87	25.87	38176
2013-09-11	25.95	25.96	25.89	25.95	36044
2013-09-12	26.00	26.01	25.95	25.95	27848
2013-09-13	25.96	25.98	25.96	25.98	24352
2013-09-16	26.14	26.15	26.04	26.04	31456
2013-09-17	26.08	26.09	26.04	26.07	27996
2013-09-18	26.07	26.38	26.01	26.27	108032
2013-09-19	26.31	26.31	26.23	26.24	43998
2013-09-20	26.25	26.27	26.22	26.25	35212
2013-09-23	26.28	26.30	26.27	26.29	29640
2013-09-24	26.32	26.36	26.31	26.35	36832
2013-09-25	26.35	26.39	26.35	26.39	33478
2013-09-26	26.37	26.37	26.33	26.36	34730
2013-09-27	26.40	26.41	26.38	26.40	104136
2013-09-30	26.39	26.42	26.37	26.42	45466
2013-10-01	26.38	26.38	26.33	26.34	163072
2013-10-02	26.40	26.42	26.38	26.40	26114
2013-10-03	26.37	26.44	26.37	26.41	40088
2013-10-04	26.40	26.40	26.34	26.36	51222
2013-10-07	26.43	26.43	26.36	26.38	46958
2013-10-08	26.38	26.38	26.33	26.35	63970
2013-10-09	26.35	26.37	26.33	26.36	25178
2013-10-10	26.30	26.32	26.28	26.31	35184
2013-10-11	26.35	26.38	26.33	26.33	28186
2013-10-14	26.37	26.38	26.27	26.27	23546
2013-10-15	26.35	26.35	26.29	26.30	37204
2013-10-16	26.31	26.38	26.26	26.37	36634
2013-10-17	26.44	26.48	26.43	26.46	171030
2013-10-18	26.50	26.50	26.46	26.47	31736
2013-10-21	26.45	26.47	26.43	26.45	79946
2013-10-22	26.53	26.55	26.53	26.55	17548
2013-10-23	26.56	26.59	26.55	26.55	4437902
2013-10-24	26.57	26.57	26.52	26.53	501870
2013-10-25	26.53	26.57	26.53	26.57	54258
2013-10-28	26.55	26.57	26.55	26.55	71302
2013-10-29	26.54	26.59	26.54	26.59	59492
2013-10-30	26.61	26.77	26.54	26.54	136222
2013-10-31	26.58	26.59	26.50	26.53	57248
2013-11-01	26.47	26.47	26.41	26.42	54078
2013-11-04	26.48	26.48	26.45	26.45	19726
2013-11-05	26.43	26.43	26.39	26.41	15724
2013-11-06	26.43	26.47	26.43	26.45	31424
2013-11-07	26.48	26.50	26.48	26.49	12702
2013-11-08	26.34	26.35	26.33	26.34	39522
2013-11-11	26.32	26.38	26.32	26.34	15456
2013-11-12	26.33	26.33	26.30	26.31	24148
2013-11-13	26.36	26.39	26.35	26.38	25476
2013-11-14	26.43	26.46	26.41	26.46	26254
2013-11-15	26.45	26.45	26.43	26.45	15832
2013-11-18	26.46	26.50	26.45	26.50	63488
2013-11-19	26.47	26.49	26.44	26.45	25568
2013-11-20	26.46	26.49	26.38	26.39	32836
2013-11-21	26.36	26.42	26.36	26.40	16194
2013-11-22	26.41	26.44	26.40	26.44	131866
2013-11-25	26.44	26.46	26.44	26.44	16428
2013-11-26	26.46	26.50	26.46	26.48	25138
2013-11-27	26.48	26.48	26.42	26.46	44008
2013-11-29	26.42	26.44	26.42	26.44	132780
2013-12-02	26.43	26.43	26.34	26.37	192168
2013-12-03	26.42	26.42	26.39	26.41	687744
2013-12-04	26.32	26.34	26.32	26.34	25286
2013-12-05	26.31	26.32	26.27	26.29	31750
2013-12-06	26.28	26.31	26.26	26.28	34630
2013-12-09	26.32	26.32	26.27	26.29	32500
2013-12-10	26.33	26.35	26.31	26.35	29824
2013-12-11	26.32	26.34	26.30	26.31	57550
2013-12-12	26.28	26.28	26.24	26.24	83822
2013-12-13	26.28	26.28	26.24	26.26	13990
2013-12-16	26.30	26.30	26.24	26.26	15586
2013-12-17	26.26	26.30	26.26	26.29	19086
2013-12-18	26.26	26.31	26.21	26.24	305062
2013-12-19	26.16	26.17	26.14	26.16	41438
2013-12-20	26.16	26.19	26.14	26.16	184574
2013-12-23	26.15	26.16	26.12	26.12	199662
2013-12-24	26.09	26.10	26.05	26.07	40334
2013-12-26	26.05	26.08	26.04	26.05	59488
2013-12-27	26.04	26.05	26.02	26.04	32568
2013-12-30	26.07	26.08	26.05	26.08	75246
2013-12-31	26.05	26.07	26.02	26.04	54880
2014-01-02	26.05	26.08	26.04	26.08	152666
2014-01-03	26.06	26.09	26.04	26.06	28910
2014-01-06	26.08	26.12	26.07	26.11	84252
2014-01-07	26.12	26.15	26.11	26.13	51830
2014-01-08	26.07	26.07	26.02	26.03	45328
2014-01-09	26.05	26.07	26.02	26.07	21998
2014-01-10	26.15	26.21	26.15	26.21	52036
2014-01-13	26.23	26.27	26.23	26.25	151402
2014-01-14	26.23	26.24	26.18	26.20	32196
2014-01-15	26.14	26.16	26.13	26.16	21028
2014-01-16	26.20	26.22	26.19	26.20	40888
2014-01-17	26.21	26.23	26.19	26.23	29008
2014-01-21	26.20	26.23	26.20	26.22	50962
2014-01-22	26.16	26.19	26.15	26.16	48422
2014-01-23	26.21	26.29	26.21	26.28	35554
2014-01-24	26.34	26.36	26.31	26.34	229874
2014-01-27	26.32	26.36	26.29	26.30	45582
2014-01-28	26.33	26.33	26.30	26.33	29080
2014-01-29	26.39	26.42	26.37	26.41	53500
2014-01-30	26.38	26.39	26.35	26.39	25468
2014-01-31	26.43	26.45	26.42	26.44	62670
2014-02-03	26.40	26.52	26.40	26.52	127048
2014-02-04	26.46	26.48	26.46	26.48	53000
2014-02-05	26.46	26.46	26.42	26.42	1426388
2014-02-06	26.41	26.41	26.38	26.39	80346
2014-02-07	26.41	26.46	26.41	26.44	20918
2014-02-10	26.44	26.46	26.44	26.45	34630
2014-02-11	26.37	26.40	26.37	26.38	161198
2014-02-12	26.35	26.35	26.30	26.32	198882
2014-02-13	26.39	26.42	26.38	26.41	96790
2014-02-14	26.41	26.41	26.36	26.39	66302
2014-02-18	26.41	26.46	26.41	26.45	48392
2014-02-19	26.49	26.49	26.40	26.42	43352
2014-02-20	26.39	26.42	26.35	26.39	54578
2014-02-21	26.37	26.40	26.36	26.40	16704
2014-02-24	26.41	26.41	26.35	26.38	43170
2014-02-25	26.41	26.45	26.40	26.43	46102
2014-02-26	26.44	26.49	26.43	26.48	42244
2014-02-27	26.50	26.52	26.47	26.50	19422
2014-02-28	26.45	26.48	26.42	26.48	66238
2014-03-03	26.48	26.53	26.46	26.52	424724
2014-03-04	26.48	26.48	26.41	26.41	75204
2014-03-05	26.40	26.44	26.38	26.43	82550
2014-03-06	26.36	26.38	26.35	26.37	93246
2014-03-07	26.28	26.31	26.27	26.29	56214
2014-03-10	26.28	26.31	26.28	26.31	35842
2014-03-11	26.31	26.32	26.28	26.32	26968
2014-03-12	26.37	26.37	26.35	26.37	13624
2014-03-13	26.33	26.46	26.31	26.45	34060
2014-03-14	26.49	26.49	26.43	26.46	17838
2014-03-17	26.41	26.45	26.39	26.41	27980
2014-03-18	26.40	26.44	26.40	26.44	34840
2014-03-19	26.43	26.43	26.21	26.23	43598
2014-03-20	26.24	26.25	26.22	26.25	30986
2014-03-21	26.24	26.26	26.23	26.26	32284
2014-03-24	26.21	26.25	26.21	26.23	54158
2014-03-25	26.24	26.27	26.24	26.25	44256
2014-03-26	26.26	26.31	26.26	26.30	21330
2014-03-27	26.28	26.32	26.28	26.30	30186
2014-03-28	26.29	26.30	26.25	26.25	33198
2014-03-31	26.22	26.28	26.20	26.28	53788
2014-04-01	26.22	26.24	26.21	26.23	333068
2014-04-02	26.18	26.18	26.13	26.15	170662
2014-04-03	26.14	26.18	26.14	26.16	24494
2014-04-04	26.21	26.28	26.21	26.26	44322
2014-04-07	26.31	26.34	26.30	26.31	34984
2014-04-08	26.31	26.33	26.29	26.33	25982
2014-04-09	26.29	26.37	26.27	26.36	33794
2014-04-10	26.38	26.46	26.38	26.42	27642
2014-04-11	26.46	26.46	26.43	26.46	17914
2014-04-14	26.46	26.46	26.41	26.42	33808
2014-04-15	26.38	26.46	26.38	26.43	25256
2014-04-16	26.39	26.40	26.34	26.35	134844
2014-04-17	26.33	26.34	26.23	26.23	58492
2014-04-21	26.30	26.30	26.27	26.28	3808716
2014-04-22	26.26	26.27	26.24	26.27	41026
2014-04-23	26.29	26.33	26.29	26.30	57586
2014-04-24	26.29	26.31	26.28	26.29	46346
2014-04-25	26.33	26.36	26.31	26.32	136652
2014-04-28	26.30	26.33	26.28	26.29	36172
2014-04-29	26.30	26.32	26.28	26.32	29766
2014-04-30	26.36	26.38	26.34	26.37	42552
2014-05-01	26.33	26.40	26.33	26.38	317772
2014-05-02	26.32	26.41	26.30	26.37	34472
2014-05-05	26.40	26.40	26.36	26.36	17124
2014-05-06	26.37	26.38	26.36	26.37	39692
2014-05-07	26.37	26.42	26.35	26.40	30988
2014-05-08	26.41	26.46	26.41	26.43	35692
2014-05-09	26.47	26.47	26.42	26.44	31470
2014-05-12	26.40	26.42	26.39	26.40	28452
2014-05-13	26.45	26.46	26.43	26.46	37148
2014-05-14	26.50	26.56	26.50	26.53	58288
2014-05-15	26.55	26.61	26.55	26.57	123508
2014-05-16	26.55	26.57	26.54	26.54	24242
2014-05-19	26.59	26.61	26.55	26.55	10746
2014-05-20	26.56	26.61	26.56	26.60	134806
2014-05-21	26.57	26.58	26.55	26.57	14822
2014-05-22	26.57	26.57	26.54	26.54	20866
2014-05-23	26.56	26.60	26.56	26.60	38396
2014-05-27	26.59	26.62	26.55	26.60	118032
2014-05-28	26.66	26.70	26.65	26.69	109388
2014-05-29	26.68	26.73	26.66	26.66	21558
2014-05-30	26.64	26.65	26.61	26.64	44632
2014-06-02	26.57	26.57	26.51	26.52	287824
2014-06-03	26.50	26.50	26.44	26.45	90890
2014-06-04	26.49	26.49	26.42	26.43	40486
2014-06-05	26.46	26.49	26.46	26.47	524086
2014-06-06	26.48	26.49	26.44	26.44	47200
2014-06-09	26.42	26.43	26.40	26.41	44960
2014-06-10	26.38	26.40	26.36	26.38	85104
2014-06-11	26.41	26.42	26.39	26.39	22222
2014-06-12	26.40	26.47	26.40	26.45	27504
2014-06-13	26.38	26.43	26.38	26.42	15188
2014-06-16	26.42	26.43	26.40	26.41	50898
2014-06-17	26.39	26.39	26.34	26.35	32224
2014-06-18	26.40	26.48	26.36	26.43	43338
2014-06-19	26.48	26.48	26.40	26.42	59914
2014-06-20	26.40	26.43	26.40	26.42	54692
2014-06-23	26.45	26.45	26.41	26.42	37024
2014-06-24	26.46	26.47	26.42	26.47	34800
2014-06-25	26.53	26.53	26.48	26.50	34958
2014-06-26	26.52	26.56	26.52	26.54	36674
2014-06-27	26.57	26.57	26.53	26.54	11780
2014-06-30	26.57	26.57	26.54	26.57	54510
2014-07-01	26.48	26.61	26.46	26.48	214106
2014-07-02	26.44	26.44	26.40	26.40	34216
2014-07-03	26.34	26.37	26.33	26.37	12042
2014-07-07	26.38	26.40	26.37	26.39	31494
2014-07-08	26.45	26.46	26.44	26.46	34598
2014-07-09	26.44	26.48	26.40	26.48	28204
2014-07-10	26.71	26.71	26.49	26.50	118836
2014-07-11	26.50	26.54	26.50	26.53	44508
2014-07-14	26.51	26.51	26.48	26.49	49030
2014-07-15	26.49	26.53	26.45	26.47	25562
2014-07-16	26.46	26.47	26.44	26.47	27152
2014-07-17	26.50	26.54	26.49	26.53	41948
2014-07-18	26.54	26.54	26.50	26.51	24200
2014-07-21	26.51	26.55	26.51	26.52	23246
2014-07-22	26.54	26.54	26.50	26.53	25506
2014-07-23	26.55	26.56	26.53	26.53	15722
2014-07-24	26.51	26.51	26.47	26.48	15716
2014-07-25	26.52	26.53	26.50	26.53	68972
2014-07-28	26.51	26.53	26.48	26.49	23942
2014-07-29	26.52	26.53	26.49	26.53	47434
2014-07-30	26.45	26.45	26.40	26.42	13802
2014-07-31	26.39	26.43	26.39	26.41	50458
2014-08-01	26.45	26.52	26.42	26.50	233636
2014-08-04	26.53	26.55	26.52	26.53	70442
2014-08-05	26.51	26.54	26.48	26.53	40610
2014-08-06	26.57	26.57	26.53	26.53	22866
2014-08-07	26.53	26.61	26.53	26.60	20898
2014-08-08	26.63	26.67	26.58	26.58	63974
2014-08-11	26.61	26.61	26.57	26.59	51474
2014-08-12	26.61	26.61	26.57	26.58	13474
2014-08-13	26.61	26.64	26.60	26.63	23996
2014-08-14	26.66	26.66	26.63	26.65	21476
2014-08-15	26.64	26.75	26.64	26.69	50302
2014-08-18	26.68	26.68	26.65	26.67	39192
2014-08-19	26.68	26.69	26.64	26.64	22066
2014-08-20	26.63	26.63	26.58	26.58	15728
2014-08-21	26.59	26.61	26.59	26.60	16040
2014-08-22	26.61	26.62	26.54	26.57	42070
2014-08-25	26.59	26.60	26.56	26.58	24312
2014-08-26	26.62	26.62	26.59	26.60	12514
2014-08-27	26.63	26.64	26.61	26.62	20678
2014-08-28	26.67	26.67	26.64	26.65	27928
2014-08-29	26.64	26.69	26.64	26.69	29540
2014-09-02	26.59	26.59	26.52	26.54	294992
2014-09-03	26.52	26.57	26.50	26.56	111660
2014-09-04	26.56	26.56	26.50	26.52	27322
2014-09-05	26.60	26.60	26.52	26.52	58644
2014-09-08	26.57	26.57	26.49	26.51	31046
2014-09-09	26.46	26.48	26.44	26.45	35974
2014-09-10	26.43	26.44	26.41	26.42	25418
2014-09-11	26.45	26.45	26.40	26.40	77246
2014-09-12	26.37	26.38	26.35	26.35	97888
2014-09-15	26.38	26.39	26.38	26.39	21448
2014-09-16	26.40	26.42	26.39	26.40	55894
2014-09-17	26.43	26.45	26.36	26.37	57424
2014-09-18	26.32	26.33	26.30	26.32	41804
2014-09-19	26.36	26.37	26.33	26.37	18462
2014-09-22	26.40	26.42	26.38	26.41	27276
2014-09-23	26.43	26.44	26.40	26.42	71994
2014-09-24	26.44	26.45	26.38	26.40	93066
2014-09-25	26.43	26.49	26.42	26.47	27790
2014-09-26	26.46	26.46	26.41	26.42	22174
2014-09-29	26.49	26.49	26.47	26.47	20020
2014-09-30	26.46	26.49	26.46	26.47	24796
2014-10-01	26.51	26.58	26.51	26.58	459582
2014-10-02	26.58	26.60	26.53	26.55	1009950
2014-10-03	26.47	26.52	26.46	26.51	60194
2014-10-06	26.52	26.58	26.50	26.55	47826
2014-10-07	26.61	26.68	26.59	26.66	247270
2014-10-08	26.67	26.73	26.65	26.73	30336
2014-10-09	26.75	26.75	26.70	26.70	464840
2014-10-10	26.73	26.76	26.73	26.76	45540
2014-10-13	26.67	26.91	26.67	26.87	31888
2014-10-14	26.88	26.90	26.85	26.90	71500
2014-10-15	27.13	27.33	26.98	27.00	110028
2014-10-16	27.09	27.09	26.96	26.96	53394
2014-10-17	26.94	26.94	26.89	26.91	42396
2014-10-20	26.97	26.97	26.93	26.95	50738
2014-10-21	26.94	26.96	26.90	26.92	60650
2014-10-22	26.89	26.90	26.87	26.90	19378
2014-10-23	26.83	26.84	26.80	26.83	24212
2014-10-24	26.84	26.89	26.83	26.84	24098
2014-10-27	26.86	26.87	26.84	26.86	26666
2014-10-28	26.86	26.86	26.81	26.83	87604
2014-10-29	26.81	26.81	26.70	26.73	62998
2014-10-30	26.74	26.78	26.73	26.76	33698
2014-10-31	26.75	26.76	26.71	26.76	34148
2014-11-03	26.70	26.71	26.62	26.67	396026
2014-11-04	26.60	26.71	26.60	26.68	532448
2014-11-05	26.64	26.68	26.64	26.66	157142
2014-11-06	26.67	26.68	26.61	26.62	35796
2014-11-07	26.68	26.74	26.68	26.72	77454
2014-11-10	26.72	26.74	26.66	26.66	33418
2014-11-11	26.60	26.68	26.59	26.64	77894
2014-11-12	26.69	26.72	26.67	26.68	25996
2014-11-13	26.70	26.70	26.68	26.69	8172
2014-11-14	26.69	26.75	26.65	26.73	14764
2014-11-17	26.75	26.75	26.70	26.70	32184
2014-11-18	26.70	26.74	26.70	26.74	42972
2014-11-19	26.71	26.72	26.68	26.68	356016
2014-11-20	26.73	26.78	26.70	26.72	17838
2014-11-21	26.70	26.75	26.70	26.75	22948
2014-11-24	26.71	26.76	26.71	26.75	221896
2014-11-25	26.77	26.82	26.76	26.82	25676
2014-11-26	26.84	26.86	26.83	26.86	78160
2014-11-28	26.89	26.96	26.88	26.91	14592
2014-12-01	26.94	26.96	26.85	26.86	277948
2014-12-02	26.81	26.81	26.76	26.77	23710
2014-12-03	26.75	26.76	26.72	26.75	22792
2014-12-04	26.76	26.80	26.74	26.80	115564
2014-12-05	26.72	26.72	26.64	26.67	40018
2014-12-08	26.67	26.73	26.66	26.70	51270
2014-12-09	26.79	26.80	26.74	26.76	16240
2014-12-10	26.78	26.86	26.77	26.86	27608
2014-12-11	26.83	26.87	26.78	26.79	28908
2014-12-12	26.89	26.96	26.87	26.96	45920
2014-12-15	26.92	26.95	26.86	26.86	74040
2014-12-16	26.98	26.99	26.89	26.96	237466
2014-12-17	26.93	27.00	26.83	26.84	1643468
2014-12-18	26.77	26.77	26.72	26.75	41860
2014-12-19	26.73	26.79	26.73	26.78	39796
2014-12-22	26.80	26.87	26.75	26.78	57642
2014-12-23	26.72	26.75	26.66	26.66	245240
2014-12-24	26.67	26.69	26.62	26.65	27456
2014-12-26	26.65	26.70	26.65	26.66	31758
2014-12-29	26.66	26.71	26.66	26.68	66974
2014-12-30	26.73	26.78	26.70	26.73	114698
2014-12-31	26.79	26.80	26.72	26.80	42400
2015-01-02	26.82	26.87	26.76	26.84	114908
2015-01-05	26.84	26.96	26.83	26.90	116892
2015-01-06	27.02	27.14	26.98	27.02	90058
2015-01-07	27.01	27.05	26.96	27.03	71808
2015-01-08	27.03	27.03	26.97	27.01	36404
2015-01-09	27.03	27.11	27.03	27.06	35276
2015-01-12	27.12	27.16	27.09	27.13	52348
2015-01-13	27.14	27.19	27.12	27.17	61270
2015-01-14	27.29	27.32	27.21	27.24	51270
2015-01-15	27.31	27.42	27.29	27.41	50472
2015-01-16	27.37	27.37	27.26	27.26	43380
2015-01-20	27.35	27.35	27.27	27.28	45868
2015-01-21	27.31	27.32	27.20	27.21	224498
2015-01-22	27.31	27.31	27.16	27.17	63652
2015-01-23	27.23	27.28	27.22	27.26	40556
2015-01-26	27.26	27.30	27.20	27.22	99034
2015-01-27	27.35	27.35	27.24	27.25	52298
2015-01-28	27.25	27.43	27.25	27.30	30168
2015-01-29	27.34	27.37	27.31	27.33	36226
2015-01-30	27.44	27.48	27.38	27.46	73020
2015-02-02	27.42	27.47	27.38	27.43	424130
2015-02-03	27.38	27.38	27.28	27.29	31766
2015-02-04	27.25	27.32	27.23	27.32	31384
2015-02-05	27.29	27.30	27.24	27.26	31920
2015-02-06	27.14	27.14	27.03	27.03	32832
2015-02-09	27.10	27.11	27.01	27.01	55418
2015-02-10	27.01	27.01	26.97	26.98	47800
2015-02-11	26.98	27.00	26.95	26.96	34664
2015-02-12	26.97	27.03	26.97	27.00	38024
2015-02-13	26.98	27.01	26.94	26.94	40402
2015-02-17	27.07	27.07	26.80	26.83	43938
2015-02-18	26.86	27.00	26.83	26.96	22210
2015-02-19	26.95	26.96	26.87	26.88	37022
2015-02-20	26.96	26.97	26.83	26.86	52934
2015-02-23	26.90	26.96	26.89	26.92	68354
2015-02-24	26.93	27.07	26.90	27.06	61836
2015-02-25	27.06	27.08	27.03	27.07	40814
2015-02-26	27.04	27.06	26.97	27.00	63636
2015-02-27	27.02	27.07	26.99	27.05	68368
2015-03-02	27.00	27.00	26.87	26.87	553156
2015-03-03	26.88	26.89	26.83	26.85	60160
2015-03-04	26.87	26.88	26.82	26.85	296462
2015-03-05	26.87	26.89	26.83	26.88	74272
2015-03-06	26.78	26.78	26.70	26.70	96496
2015-03-09	26.75	26.79	26.69	26.77	78044
2015-03-10	26.84	26.87	26.82	26.85	68762
2015-03-11	26.87	26.92	26.82	26.86	77926
2015-03-12	26.95	26.97	26.81	26.88	49754
2015-03-13	26.92	26.93	26.86	26.87	63630
2015-03-16	26.93	26.94	26.90	26.93	93242
2015-03-17	26.97	26.97	26.93	26.95	127540
2015-03-18	26.99	27.18	26.95	27.17	73184
2015-03-19	27.14	27.20	27.05	27.06	105024
2015-03-20	27.11	27.16	27.11	27.15	114482
2015-03-23	27.18	27.19	27.13	27.19	74272
2015-03-24	27.19	27.23	27.16	27.23	69332
2015-03-25	27.25	27.25	27.16	27.18	210502
2015-03-26	27.14	27.26	27.06	27.07	64554
2015-03-27	27.11	27.16	27.11	27.15	83478
2015-03-30	27.15	27.18	27.13	27.14	350016
2015-03-31	27.17	27.22	27.15	27.18	95714
2015-04-01	27.22	27.27	27.21	27.25	598380
2015-04-02	27.25	27.26	27.20	27.21	167928
2015-04-06	27.31	27.31	27.24	27.26	113734
2015-04-07	27.22	27.28	27.21	27.25	128224
2015-04-08	27.26	27.26	27.20	27.22	53410
2015-04-09	27.21	27.21	27.12	27.16	261838
2015-04-10	27.18	27.19	27.14	27.15	83598
2015-04-13	27.17	27.20	27.15	27.18	186938
2015-04-14	27.29	27.30	27.23	27.24	128608
2015-04-15	27.27	27.33	27.25	27.25	142800
2015-04-16	27.30	27.32	27.22	27.29	59048
2015-04-17	27.26	27.33	27.25	27.29	68916
2015-04-20	27.31	27.32	27.24	27.27	80200
2015-04-21	27.27	27.28	27.24	27.25	88082
2015-04-22	27.22	27.23	27.14	27.16	147414
2015-04-23	27.14	27.22	27.14	27.20	131416
2015-04-24	27.25	27.27	27.23	27.26	78000
2015-04-27	27.23	27.29	27.22	27.24	121154
2015-04-28	27.20	27.22	27.16	27.16	53788
2015-04-29	27.14	27.25	27.07	27.11	177730
2015-04-30	27.03	27.16	27.01	27.12	106888
2015-05-01	27.06	27.07	26.94	26.98	300950
2015-05-04	27.01	27.02	26.96	26.96	121750
2015-05-05	27.00	27.00	26.89	26.94	78652
2015-05-06	26.89	26.91	26.84	26.86	43020
2015-05-07	26.87	26.92	26.86	26.89	106862
2015-05-08	27.07	27.07	26.98	26.98	46218
2015-05-11	26.96	26.96	26.84	26.84	70854
2015-05-12	26.82	26.89	26.80	26.85	61932
2015-05-13	26.92	26.92	26.85	26.86	51802
2015-05-14	26.88	26.94	26.88	26.92	39524
2015-05-15	26.98	27.04	26.96	27.02	47146
2015-05-18	26.99	26.99	26.92	26.92	97198
2015-05-19	26.86	26.91	26.81	26.84	82940
2015-05-20	26.83	26.96	26.83	26.88	84034
2015-05-21	26.91	27.01	26.91	26.96	79334
2015-05-22	26.92	26.93	26.89	26.92	69474
2015-05-26	26.91	26.99	26.90	26.99	46008
2015-05-27	26.99	26.99	26.94	26.99	57442
2015-05-28	27.03	27.10	26.99	27.04	78902
2015-05-29	27.04	27.08	27.04	27.04	90992
2015-06-01	27.02	27.05	26.90	26.93	378890
2015-06-02	26.87	26.87	26.80	26.83	66336
2015-06-03	26.77	26.77	26.68	26.69	112876
2015-06-04	26.72	26.80	26.72	26.76	73608
2015-06-05	26.63	26.69	26.61	26.64	114054
2015-06-08	26.71	26.75	26.67	26.68	72824
2015-06-09	26.67	26.67	26.61	26.63	78150
2015-06-10	26.60	26.61	26.55	26.56	116680
2015-06-11	26.60	26.68	26.57	26.67	73956
2015-06-12	26.65	26.72	26.65	26.66	63826
2015-06-15	26.77	26.77	26.70	26.72	56474
2015-06-16	26.74	26.78	26.73	26.77	54272
2015-06-17	26.73	26.86	26.67	26.83	56964
2015-06-18	26.79	26.84	26.76	26.79	38942
2015-06-19	26.85	26.90	26.85	26.90	74068
2015-06-22	26.82	26.85	26.76	26.77	91698
2015-06-23	26.71	26.76	26.70	26.71	158626
2015-06-24	26.72	26.77	26.70	26.75	116022
2015-06-25	26.74	26.75	26.69	26.71	104612
2015-06-26	26.67	26.70	26.63	26.64	97956
2015-06-29	26.76	26.86	26.75	26.83	58762
2015-06-30	26.80	26.86	26.80	26.81	68426
2015-07-01	26.68	26.72	26.66	26.68	359828
2015-07-02	26.77	26.78	26.74	26.74	78348
2015-07-06	26.86	26.90	26.80	26.86	62196
2015-07-07	26.95	27.00	26.90	26.90	80522
2015-07-08	26.95	26.99	26.93	26.98	71676
2015-07-09	26.89	26.97	26.80	26.86	75730
2015-07-10	26.79	26.85	26.72	26.75	73002
2015-07-13	26.70	26.75	26.68	26.70	50360
2015-07-14	26.78	26.79	26.73	26.77	52134
2015-07-15	26.75	26.84	26.74	26.81	49234
2015-07-16	26.76	26.83	26.76	26.81	69570
2015-07-17	26.76	26.81	26.76	26.78	72182
2015-07-20	26.73	26.76	26.73	26.74	103988
2015-07-21	26.74	26.81	26.74	26.80	56776
2015-07-22	26.79	26.83	26.79	26.80	57792
2015-07-23	26.77	26.86	26.77	26.85	59398
2015-07-24	26.86	26.90	26.83	26.89	51282
2015-07-27	26.93	26.97	26.93	26.95	64370
2015-07-28	26.91	26.94	26.91	26.92	68864
2015-07-29	26.91	26.91	26.86	26.88	47148
2015-07-30	26.85	26.90	26.85	26.89	44786
2015-07-31	26.99	27.01	26.97	27.01	79058
2015-08-03	26.95	27.03	26.95	27.01	205234
2015-08-04	27.00	27.00	26.90	26.90	78716
2015-08-05	26.88	26.88	26.81	26.83	250844
2015-08-06	26.84	26.91	26.84	26.89	66174
2015-08-07	26.91	26.94	26.89	26.93	38036
2015-08-10	26.92	26.92	26.87	26.88	49172
2015-08-11	27.01	27.05	26.99	27.01	84810
2015-08-12	27.07	27.11	27.00	27.01	122286
2015-08-13	26.97	27.00	26.94	26.94	53988
2015-08-14	26.88	26.95	26.88	26.93	63296
2015-08-17	26.97	26.99	26.95	26.95	36888
2015-08-18	26.91	26.97	26.91	26.95	284478
2015-08-19	26.90	27.06	26.90	27.04	78148
2015-08-20	27.05	27.09	27.05	27.08	40500
2015-08-21	27.12	27.18	27.09	27.16	264008
2015-08-24	27.42	27.43	27.11	27.22	412250
2015-08-25	27.12	27.15	27.05	27.11	223538
2015-08-26	27.05	27.12	27.02	27.03	106704
2015-08-27	26.98	27.09	26.95	27.03	98584
2015-08-28	27.09	27.09	26.98	27.00	74894
2015-08-31	27.04	27.07	26.95	26.95	193558
2015-09-01	26.98	27.03	26.98	27.00	527352
2015-09-02	26.95	27.02	26.95	26.97	377740
2015-09-03	27.03	27.04	26.98	27.02	82372
2015-09-04	27.05	27.08	27.01	27.06	72866
2015-09-08	27.01	27.01	26.98	26.98	86936
2015-09-09	26.91	27.01	26.91	26.98	111306
2015-09-10	26.95	26.98	26.94	26.96	122350
2015-09-11	27.00	27.05	27.00	27.02	98556
2015-09-14	27.05	27.05	27.01	27.04	82378
2015-09-15	27.01	27.02	26.88	26.90	128952
2015-09-16	26.90	26.95	26.88	26.89	103570
2015-09-17	26.89	27.10	26.88	27.06	75626
2015-09-18	27.09	27.13	27.08	27.12	108114
2015-09-21	27.07	27.07	27.02	27.04	83804
2015-09-22	27.10	27.14	27.09	27.13	82318
2015-09-23	27.11	27.12	27.08	27.11	108288
2015-09-24	27.17	27.18	27.13	27.13	148344
2015-09-25	27.08	27.09	27.06	27.09	149466
2015-09-28	27.12	27.19	27.11	27.19	210362
2015-09-29	27.22	27.25	27.19	27.23	259492
2015-09-30	27.20	27.25	27.20	27.25	198554
2015-10-01	27.25	27.27	27.21	27.22	667524
2015-10-02	27.38	27.42	27.30	27.33	638864
2015-10-05	27.30	27.30	27.23	27.25	161374
2015-10-06	27.22	27.30	27.22	27.28	101870
2015-10-07	27.24	27.25	27.20	27.22	172640
2015-10-08	27.22	27.35	27.15	27.17	162772
2015-10-09	27.16	27.19	27.15	27.17	132176
2015-10-12	27.19	27.28	27.19	27.23	77190
2015-10-13	27.22	27.27	27.21	27.26	61518
2015-10-14	27.30	27.36	27.29	27.35	117650
2015-10-15	27.32	27.33	27.28	27.29	289434
2015-10-16	27.30	27.32	27.26	27.28	62664
2015-10-19	27.28	27.29	27.20	27.27	105670
2015-10-20	27.24	27.24	27.20	27.21	49142
2015-10-21	27.23	27.28	27.23	27.26	111784
2015-10-22	27.29	27.32	27.23	27.23	95338
2015-10-23	27.19	27.20	27.17	27.18	46694
2015-10-26	27.19	27.23	27.19	27.21	115286
2015-10-27	27.25	27.29	27.25	27.26	58860
2015-10-28	27.27	27.27	27.13	27.15	100782
2015-10-29	27.11	27.11	27.05	27.06	127612
2015-10-30	27.06	27.08	27.04	27.08	168502
2015-11-02	27.01	27.01	26.90	26.97	668410
2015-11-03	26.95	26.96	26.93	26.94	93878
2015-11-04	26.94	26.95	26.87	26.88	58872
2015-11-05	26.91	26.91	26.84	26.87	82142
2015-11-06	26.77	26.77	26.73	26.75	89272
2015-11-09	26.70	26.75	26.70	26.73	103324
2015-11-10	26.74	26.84	26.73	26.78	51628
2015-11-11	26.78	26.78	26.64	26.76	169738
2015-11-12	26.78	26.81	26.77	26.79	70960
2015-11-13	26.83	26.85	26.81	26.85	143418
2015-11-16	26.89	26.91	26.86	26.87	113430
2015-11-17	26.82	26.89	26.80	26.88	100606
2015-11-18	26.85	26.91	26.82	26.84	113292
2015-11-19	26.87	26.91	26.86	26.88	45210
2015-11-20	26.89	26.91	26.85	26.85	97722
2015-11-23	26.83	26.89	26.83	26.88	90760
2015-11-24	26.90	26.93	26.88	26.90	85336
2015-11-25	26.89	26.92	26.88	26.90	1158310
2015-11-27	26.92	26.93	26.91	26.92	21380
2015-11-30	26.90	26.93	26.86	26.93	99824
2015-12-01	26.89	27.01	26.89	26.96	380146
2015-12-02	26.91	26.93	26.87	26.91	145672
2015-12-03	26.84	26.84	26.73	26.77	538314
2015-12-04	26.80	26.84	26.77	26.80	58982
2015-12-07	26.80	26.89	26.80	26.86	85746
2015-12-08	26.89	26.90	26.85	26.87	66166
2015-12-09	26.86	26.93	26.83	26.92	227146
2015-12-10	26.92	26.92	26.87	26.87	202732
2015-12-11	26.95	27.02	26.95	27.02	77624
2015-12-14	26.94	26.99	26.88	26.90	164020
2015-12-15	26.81	26.86	26.81	26.83	108180
2015-12-16	26.82	26.86	26.75	26.77	130358
2015-12-17	26.78	26.83	26.78	26.81	104838
2015-12-18	26.86	26.98	26.86	26.88	108702
2015-12-21	26.90	26.95	26.89	26.90	94316
2015-12-22	26.88	26.90	26.81	26.84	216146
2015-12-23	26.80	26.83	26.79	26.82	73574
2015-12-24	26.82	26.84	26.82	26.83	52718
2015-12-28	26.82	26.89	26.82	26.86	156246
2015-12-29	26.78	26.78	26.71	26.72	101516
2015-12-30	26.71	26.75	26.70	26.74	109150
2015-12-31	26.76	26.87	26.74	26.80	234572
2016-01-04	26.83	26.87	26.81	26.83	731714
2016-01-05	26.83	26.87	26.81	26.83	204826
2016-01-06	26.92	26.96	26.88	26.94	214430
2016-01-07	26.98	27.01	26.91	26.99	181478
2016-01-08	26.99	27.06	26.96	27.05	161188
2016-01-11	27.00	27.06	26.99	27.02	110184
2016-01-12	26.99	27.13	26.98	27.08	186474
2016-01-13	27.06	27.17	27.06	27.14	209886
2016-01-14	27.14	27.17	27.09	27.13	102462
2016-01-15	27.26	27.26	27.20	27.21	289274
2016-01-19	27.20	27.24	27.17	27.20	2212870
2016-01-20	27.28	27.34	27.26	27.27	897440
2016-01-21	27.31	27.31	27.21	27.25	102336
2016-01-22	27.18	27.20	27.15	27.19	134588
2016-01-25	27.23	27.24	27.20	27.23	965836
2016-01-26	27.25	27.28	27.23	27.26	218348
2016-01-27	27.22	27.29	27.19	27.29	263222
2016-01-28	27.26	27.31	27.26	27.30	108716
2016-01-29	27.38	27.41	27.35	27.40	249402
2016-02-01	27.35	27.38	27.30	27.32	412754
2016-02-02	27.43	27.49	27.40	27.46	872424
2016-02-03	27.45	27.56	27.44	27.45	975278
2016-02-04	27.49	27.50	27.45	27.50	290916
2016-02-05	27.45	27.51	27.43	27.50	102092
2016-02-08	27.58	27.65	27.57	27.62	248314
2016-02-09	27.70	27.71	27.62	27.63	123382
2016-02-10	27.62	27.67	27.57	27.66	85760
2016-02-11	27.81	27.84	27.72	27.72	288010
2016-02-12	27.66	27.72	27.58	27.61	323300
2016-02-16	27.61	27.61	27.54	27.57	341928
2016-02-17	27.52	27.53	27.47	27.51	205034
2016-02-18	27.49	27.60	27.48	27.60	188970
2016-02-19	27.57	27.60	27.55	27.58	87544
2016-02-22	27.56	27.58	27.54	27.56	101190
2016-02-23	27.53	27.63	27.52	27.60	1041234
2016-02-24	27.65	27.72	27.58	27.59	137586
2016-02-25	27.64	27.68	27.63	27.65	175764
2016-02-26	27.58	27.58	27.52	27.55	143222
2016-02-29	27.53	27.60	27.53	27.55	1511052
2016-03-01	27.57	27.58	27.39	27.40	364518
2016-03-02	27.36	27.39	27.34	27.37	235340
2016-03-03	27.37	27.37	27.37	27.38	1067602
2016-03-04	27.34	27.39	27.29	27.33	179628
2016-03-07	27.31	27.31	27.27	27.28	131790
2016-03-08	27.37	27.41	27.37	27.40	147094
2016-03-09	27.34	27.36	27.31	27.32	93580
2016-03-10	27.32	27.32	27.32	27.25	133450
2016-03-11	27.25	27.25	27.25	27.21	86396
2016-03-14	27.22	27.25	27.20	27.21	173594
2016-03-15	27.21	27.21	27.21	27.21	102382
2016-03-16	27.17	27.35	27.16	27.31	340838
2016-03-17	27.34	27.37	27.32	27.34	374810
2016-03-18	27.39	27.42	27.38	27.40	135706
2016-03-21	27.37	27.38	27.35	27.35	138242
2016-03-22	27.37	27.39	27.30	27.31	121918
2016-03-23	27.32	27.40	27.31	27.39	125974
2016-03-24	27.40	27.41	27.33	27.36	998130
2016-03-28	27.38	27.42	27.38	27.39	171590
2016-03-29	27.44	27.50	27.41	27.51	139298
2016-03-30	27.50	27.54	27.47	27.53	173452
2016-03-31	27.54	27.62	27.52	27.62	142548
2016-04-01	27.54	27.57	27.50	27.54	968054
2016-04-04	27.57	27.58	27.54	27.56	149026
2016-04-05	27.56	27.56	27.56	27.63	215750
2016-04-06	27.63	27.63	27.58	27.60	115130
2016-04-07	27.66	27.70	27.65	27.69	111406
2016-04-08	27.65	27.67	27.64	27.67	98754
2016-04-11	27.63	27.68	27.62	27.66	125300
2016-04-12	27.62	27.63	27.58	27.60	90512
2016-04-13	27.58	27.61	27.56	27.59	505502
2016-04-14	27.57	27.58	27.54	27.54	78892
2016-04-15	27.56	27.62	27.56	27.60	162290
2016-04-18	27.59	27.59	27.56	27.59	123922
2016-04-19	27.58	27.58	27.53	27.54	148876
2016-04-20	27.56	27.58	27.46	27.48	369532
2016-04-21	27.43	27.46	27.41	27.43	81034
2016-04-22	27.43	27.45	27.40	27.41	146570
2016-04-25	27.41	27.43	27.40	27.40	115068
2016-04-26	27.40	27.40	27.35	27.36	180630
2016-04-27	27.39	27.46	27.39	27.45	153582
2016-04-28	27.46	27.53	27.45	27.52	95040
2016-04-29	27.49	27.54	27.47	27.50	129044
2016-05-02	27.47	27.48	27.43	27.45	221412
2016-05-03	27.54	27.56	27.52	27.53	65660
2016-05-04	27.56	27.58	27.52	27.58	253904
2016-05-05	27.56	27.62	27.54	27.61	397826
2016-05-06	27.61	27.64	27.57	27.59	325156
2016-05-09	27.61	27.64	27.60	27.64	89782
2016-05-10	27.63	27.65	27.60	27.63	134410
2016-05-11	27.61	27.67	27.60	27.63	148944
2016-05-12	27.60	27.62	27.57	27.60	105206
2016-05-13	27.60	27.72	27.57	27.66	237836
2016-05-16	27.61	27.61	27.58	27.58	214702
2016-05-17	27.54	27.59	27.54	27.54	117756
2016-05-18	27.50	27.51	27.37	27.38	181112
2016-05-19	27.40	27.44	27.40	27.42	109440
2016-05-20	27.40	27.44	27.39	27.43	132240
2016-05-23	27.43	27.44	27.40	27.43	110510
2016-05-24	27.40	27.42	27.38	27.40	101808
2016-05-25	27.38	27.42	27.37	27.39	120646
2016-05-26	27.41	27.48	27.41	27.46	84674
2016-05-27	27.45	27.48	27.25	27.37	184446
2016-05-31	27.36	27.45	27.35	27.41	164390
2016-06-01	27.43	27.45	27.38	27.40	164090
2016-06-02	27.43	27.47	27.40	27.45	168206
2016-06-03	27.60	27.63	27.59	27.60	200758
2016-06-06	27.62	27.62	27.57	27.59	264542
2016-06-07	27.61	27.64	27.61	27.62	149160
2016-06-08	27.63	27.64	27.61	27.61	1124154
2016-06-09	27.65	27.66	27.63	27.66	123064
2016-06-10	27.70	27.73	27.68	27.72	144010
2016-06-13	27.75	27.79	27.72	27.77	509558
2016-06-14	27.82	27.82	27.76	27.76	112782
2016-06-15	27.77	27.87	27.76	27.82	92292
2016-06-16	27.88	27.91	27.82	27.84	221094
2016-06-17	27.83	27.83	27.77	27.79	78142
2016-06-20	27.73	27.74	27.70	27.72	122890
2016-06-21	27.72	27.72	27.65	27.68	181618
2016-06-22	27.68	27.71	27.65	27.70	55270
2016-06-23	27.65	27.66	27.62	27.62	99230
2016-06-24	27.90	27.90	27.84	27.86	145488
2016-06-27	27.99	28.02	27.96	28.01	316142
2016-06-28	27.99	28.12	27.96	28.00	668464
2016-06-29	27.99	28.00	27.93	27.94	176704
2016-06-30	27.96	28.00	27.93	27.95	1142918
2016-07-01	28.02	28.02	27.95	27.97	1004760
2016-07-05	28.06	28.11	28.02	28.07	170826
2016-07-06	28.07	28.07	28.02	28.06	617762
2016-07-07	28.01	28.07	28.00	28.05	116486
2016-07-08	28.01	28.06	28.00	28.05	62786
2016-07-11	28.02	28.02	27.96	27.96	641028
2016-07-12	27.90	27.95	27.83	27.87	1230500
2016-07-13	27.92	27.96	27.89	27.92	317346
2016-07-14	27.84	27.88	27.83	27.84	226274
2016-07-15	27.79	27.81	27.75	27.78	249254
2016-07-18	27.81	27.82	27.76	27.78	172182
2016-07-19	27.81	27.85	27.79	27.83	86764
2016-07-20	27.78	27.80	27.76	27.79	165980
2016-07-21	27.77	27.85	27.76	27.84	113734
2016-07-22	27.78	27.84	27.78	27.81	327314
2016-07-25	27.82	27.83	27.79	27.80	59360
2016-07-26	27.81	27.82	27.77	27.81	92784
2016-07-27	27.83	27.88	27.80	27.87	331774
2016-07-28	27.84	27.90	27.84	27.89	473120
2016-07-29	27.94	27.98	27.90	27.92	90674
2016-08-01	27.88	27.98	27.87	27.89	175916
2016-08-02	27.78	27.88	27.78	27.85	118784
2016-08-03	27.87	27.87	27.82	27.87	118976
2016-08-04	27.89	27.94	27.88	27.92	94962
2016-08-05	27.84	27.86	27.79	27.80	208672
2016-08-08	27.75	27.80	27.75	27.78	140342
2016-08-09	27.79	27.84	27.78	27.84	175474
2016-08-10	27.84	27.95	27.82	27.89	139424
2016-08-11	27.89	27.89	27.75	27.77	156196
2016-08-12	27.89	27.91	27.83	27.85	307602
2016-08-15	27.82	27.83	27.79	27.81	172730
2016-08-16	27.78	27.78	27.75	27.77	129410
2016-08-17	27.76	27.82	27.75	27.80	107802
2016-08-18	27.80	27.84	27.78	27.84	156698
2016-08-19	27.78	27.79	27.74	27.75	97738
2016-08-22	27.80	27.82	27.77	27.81	125560
2016-08-23	27.82	27.83	27.79	27.79	97474
2016-08-24	27.80	27.82	27.77	27.80	82734
2016-08-25	27.76	27.79	27.75	27.77	83306
2016-08-26	27.78	27.80	27.66	27.67	88986
2016-08-29	27.69	27.75	27.69	27.74	136194
2016-08-30	27.74	27.75	27.72	27.73	150470
2016-08-31	27.73	27.78	27.71	27.68	111194
2016-09-01	27.64	27.73	27.63	27.72	228758
2016-09-02	27.71	27.71	27.64	27.68	140104
2016-09-06	27.70	27.80	27.68	27.79	146658
2016-09-07	27.80	27.82	27.78	27.80	88196
2016-09-08	27.76	27.78	27.68	27.70	160894
2016-09-09	27.66	27.66	27.62	27.64	208026
2016-09-12	27.61	27.67	27.61	27.66	145954
2016-09-13	27.65	27.66	27.56	27.60	110880
2016-09-14	27.61	27.67	27.61	27.66	208604
2016-09-15	27.64	27.68	27.63	27.65	310108
2016-09-16	27.67	27.68	27.65	27.66	79108
2016-09-19	27.65	27.68	27.64	27.65	248398
2016-09-20	27.67	27.70	27.64	27.67	139732
2016-09-21	27.64	27.70	27.62	27.69	82204
2016-09-22	27.70	27.75	27.70	27.73	124360
2016-09-23	27.73	27.75	27.71	27.74	96872
2016-09-26	27.78	27.81	27.75	27.80	207408
2016-09-27	27.83	27.85	27.79	27.82	62188
2016-09-28	27.83	27.85	27.81	27.82	209740
2016-09-29	27.76	27.84	27.76	27.82	76390
2016-09-30	27.81	27.83	27.75	27.78	85846
2016-10-03	27.75	27.75	27.69	27.70	846082
2016-10-04	27.69	27.69	27.62	27.64	130886
2016-10-05	27.63	27.63	27.56	27.60	130046
2016-10-06	27.56	27.59	27.54	27.56	78346
2016-10-07	27.57	27.58	27.52	27.58	56672
2016-10-10	27.53	27.62	27.47	27.51	92056
2016-10-11	27.51	27.56	27.49	27.53	101802
2016-10-12	27.50	27.59	27.48	27.53	181832
2016-10-13	27.55	27.58	27.54	27.58	70812
2016-10-14	27.52	27.57	27.52	27.52	66540
2016-10-17	27.53	27.58	27.53	27.58	131634
2016-10-18	27.56	27.62	27.56	27.60	146002
2016-10-19	27.59	27.62	27.58	27.60	72206
2016-10-20	27.62	27.62	27.58	27.59	63448
2016-10-21	27.61	27.62	27.58	27.61	86876
2016-10-24	27.60	27.60	27.56	27.58	67000
2016-10-25	27.55	27.60	27.55	27.59	65480
2016-10-26	27.54	27.56	27.53	27.55	74400
2016-10-27	27.50	27.50	27.46	27.48	105962
2016-10-28	27.47	27.52	27.46	27.49	122976
2016-10-31	27.53	27.53	27.49	27.48	250240
2016-11-01	27.46	27.52	27.43	27.50	775834
2016-11-02	27.53	27.58	27.51	27.56	138868
2016-11-03	27.53	27.57	27.52	27.57	177198
2016-11-04	27.56	27.61	27.56	27.60	111626
2016-11-07	27.54	27.54	27.52	27.53	127952
2016-11-08	27.51	27.53	27.45	27.47	213166
2016-11-09	27.41	27.41	27.22	27.22	918372
2016-11-10	27.16	27.26	27.12	27.13	311766
2016-11-11	27.15	27.18	27.07	27.08	211860
2016-11-14	27.00	27.04	26.94	26.98	282164
2016-11-15	26.95	27.00	26.94	26.97	430596
2016-11-16	26.92	26.99	26.92	26.99	451164
2016-11-17	26.94	26.97	26.89	26.92	285470
2016-11-18	26.90	26.92	26.82	26.84	397040
2016-11-21	26.83	26.86	26.81	26.84	222722
2016-11-22	26.85	26.89	26.83	26.86	547888
2016-11-23	26.77	26.80	26.71	26.79	168856
2016-11-25	26.76	26.78	26.74	26.78	80816
2016-11-28	26.81	26.85	26.81	26.84	79854
2016-11-29	26.83	26.87	26.80	26.86	187572
2016-11-30	26.79	26.81	26.76	26.74	275716
2016-12-01	26.66	26.69	26.61	26.68	399192
2016-12-02	26.70	26.77	26.70	26.76	164272
2016-12-05	26.71	26.79	26.67	26.76	545700
2016-12-06	26.77	26.77	26.74	26.76	128370
2016-12-07	26.77	26.82	26.77	26.82	151056
2016-12-08	26.76	26.79	26.74	26.76	232626
2016-12-09	26.76	26.77	26.68	26.68	180440
2016-12-12	26.67	26.72	26.65	26.70	222758
2016-12-13	26.71	26.72	26.66	26.68	285148
2016-12-14	26.73	26.74	26.52	26.53	209318
2016-12-15	26.49	26.51	26.44	26.46	214996
2016-12-16	26.50	26.54	26.46	26.50	164062
2016-12-19	26.55	26.58	26.53	26.57	209354
2016-12-20	26.50	26.55	26.50	26.54	194782
2016-12-21	26.56	26.58	26.55	26.57	219356
2016-12-22	26.54	26.57	26.54	26.56	178120
2016-12-23	26.59	26.66	26.57	26.59	191724
2016-12-27	26.53	26.55	26.53	26.51	278952
2016-12-28	26.53	26.60	26.51	26.58	213772
2016-12-29	26.60	26.67	26.60	26.65	279216
2016-12-30	26.64	26.71	26.64	26.68	140126
2017-01-03	26.64	26.71	26.62	26.70	253908
2017-01-04	26.69	26.71	26.66	26.70	564112
2017-01-05	26.73	26.83	26.73	26.82	415872
2017-01-06	26.74	26.76	26.71	26.72	148608
2017-01-09	26.77	26.80	26.76	26.78	165704
2017-01-10	26.78	26.81	26.78	26.79	160074
2017-01-11	26.79	26.86	26.76	26.79	173356
2017-01-12	26.85	26.88	26.81	26.82	237886
2017-01-13	26.77	26.80	26.73	26.76	240928
2017-01-17	26.87	26.88	26.83	26.87	168232
2017-01-18	26.81	26.83	26.73	26.74	181984
2017-01-19	26.67	26.70	26.65	26.69	446820
2017-01-20	26.68	26.72	26.65	26.71	369642
2017-01-23	26.73	26.83	26.72	26.80	240954
2017-01-24	26.75	26.78	26.71	26.73	203086
2017-01-25	26.68	26.69	26.64	26.65	295684
2017-01-26	26.65	26.69	26.62	26.68	134956
2017-01-27	26.69	26.72	26.69	26.71	216340
2017-01-30	26.71	26.75	26.71	26.71	189458
2017-01-31	26.73	26.79	26.73	26.73	180598
2017-02-01	26.67	26.72	26.64	26.71	225686
2017-02-02	26.74	26.77	26.70	26.71	162872
2017-02-03	26.76	26.78	26.69	26.71	389638
2017-02-06	26.80	26.83	26.77	26.80	212892
2017-02-07	26.80	26.87	26.80	26.83	122492
2017-02-08	26.89	26.91	26.86	26.90	128464
2017-02-09	26.87	26.88	26.80	26.80	98244
2017-02-10	26.76	26.80	26.76	26.78	508754
2017-02-13	26.76	26.77	26.73	26.77	157084
2017-02-14	26.75	26.75	26.66	26.68	167446
2017-02-15	26.65	26.67	26.64	26.66	115756
2017-02-16	26.67	26.74	26.67	26.73	233390
2017-02-17	26.78	26.79	26.74	26.78	144120
2017-02-21	26.73	26.79	26.73	26.78	225008
2017-02-22	26.81	26.81	26.73	26.80	135494
2017-02-23	26.83	26.85	26.81	26.85	184188
2017-02-24	26.90	26.94	26.89	26.93	254002
2017-02-27	26.90	26.91	26.85	26.85	221018
2017-02-28	26.86	26.89	26.82	26.80	135770
2017-03-01	26.68	26.69	26.66	26.67	175230
2017-03-02	26.63	26.64	26.60	26.63	424322
2017-03-03	26.61	26.64	26.59	26.62	723026
2017-03-06	26.64	26.64	26.62	26.64	134706
2017-03-07	26.63	26.63	26.60	26.61	141740
2017-03-08	26.54	26.56	26.53	26.55	217536
2017-03-09	26.54	26.54	26.52	26.52	105722
2017-03-10	26.53	26.58	26.52	26.53	203918
2017-03-13	26.52	26.54	26.52	26.52	399592
2017-03-14	26.50	26.53	26.50	26.51	744200
2017-03-15	26.52	26.60	26.52	26.60	133532
2017-03-16	26.66	26.67	26.64	26.64	112404
2017-03-17	26.65	26.67	26.64	26.65	104530
2017-03-20	26.68	26.70	26.67	26.69	52134
2017-03-21	26.69	26.74	26.69	26.74	282808
2017-03-22	26.78	26.80	26.76	26.77	201618
2017-03-23	26.80	26.81	26.77	26.80	116924
2017-03-24	26.77	26.80	26.76	26.78	140896
2017-03-27	26.84	26.86	26.81	26.83	662846
2017-03-28	26.84	26.86	26.80	26.80	189002
2017-03-29	26.79	26.83	26.78	26.80	241320
2017-03-30	26.83	26.83	26.80	26.80	209538
2017-03-31	26.79	26.84	26.79	26.81	179398
2017-04-03	26.84	27.19	26.80	26.80	469730
2017-04-04	26.89	26.94	26.80	26.85	118404
2017-04-05	26.86	26.98	26.83	26.91	746788
2017-04-06	26.91	26.92	26.86	26.89	93764
2017-04-07	26.92	26.94	26.82	26.82	141622
2017-04-10	26.86	26.87	26.81	26.85	146730
2017-04-11	26.89	26.96	26.89	26.94	121104
2017-04-12	26.94	27.00	26.93	27.00	379104
2017-04-13	27.02	27.07	27.00	27.03	106616
2017-04-17	27.08	27.08	27.02	27.04	391078
2017-04-18	27.10	27.14	27.08	27.14	182150
2017-04-19	27.10	27.10	27.06	27.09	269554
2017-04-20	27.06	27.07	27.03	27.05	124036
2017-04-21	27.06	27.10	27.05	27.06	134278
2017-04-24	26.97	27.03	26.97	27.02	144200
2017-04-25	26.96	26.97	26.93	26.93	166832
2017-04-26	26.95	26.98	26.93	26.97	155960
2017-04-27	26.99	27.02	26.97	27.00	127404
2017-04-28	26.97	27.01	26.97	27.01	154038
2017-05-01	26.99	27.01	26.93	26.95	249462
2017-05-02	26.93	26.98	26.93	26.97	166724
2017-05-03	26.99	26.99	26.92	26.93	144628
2017-05-04	26.88	26.91	26.86	26.89	119662
2017-05-05	26.88	26.91	26.85	26.89	116872
2017-05-08	26.89	26.89	26.84	26.85	110598
2017-05-09	26.83	26.85	26.81	26.83	133194
2017-05-10	26.87	26.88	26.82	26.82	108858
2017-05-11	26.80	26.86	26.80	26.84	138206
2017-05-12	26.91	26.95	26.91	26.94	110740
2017-05-15	26.96	26.96	26.92	26.94	291342
2017-05-16	26.93	26.97	26.93	26.94	143168
2017-05-17	27.06	27.12	27.03	27.09	542968
2017-05-18	27.08	27.12	27.06	27.07	168092
2017-05-19	27.05	27.07	27.02	27.06	143240
2017-05-22	27.05	27.08	27.04	27.05	221202
2017-05-23	27.06	27.07	26.99	27.00	268058
2017-05-24	26.98	27.06	26.97	27.05	128504
2017-05-25	27.06	27.08	26.95	27.05	894070
2017-05-26	27.07	27.09	27.03	27.05	232838
2017-05-30	27.09	27.10	27.07	27.10	169660
2017-05-31	27.09	27.12	27.09	27.06	172428
2017-06-01	27.04	27.07	27.03	27.05	153424
2017-06-02	27.12	27.15	27.11	27.15	498938
2017-06-05	27.12	27.12	27.09	27.09	733360
2017-06-06	27.16	27.17	27.14	27.17	485788
2017-06-07	27.13	27.15	27.10	27.12	222352
2017-06-08	27.11	27.11	27.07	27.10	134458
2017-06-09	27.06	27.09	27.05	27.08	98578
2017-06-12	27.07	27.14	27.04	27.08	749610
2017-06-13	27.07	27.09	27.06	27.08	276744
2017-06-14	27.17	27.21	27.13	27.17	1193304
2017-06-15	27.13	27.13	27.11	27.12	91188
2017-06-16	27.12	27.15	27.11	27.13	212042
2017-06-19	27.10	27.12	27.08	27.08	219912
2017-06-20	27.08	27.14	27.08	27.12	411306
2017-06-21	27.09	27.16	27.09	27.11	126152
2017-06-22	27.13	27.16	27.11	27.14	190282
2017-06-23	27.14	27.15	27.12	27.14	143846
2017-06-26	27.14	27.16	27.14	27.16	319442
2017-06-27	27.10	27.10	27.05	27.06	259404
2017-06-28	27.06	27.13	27.04	27.09	330016
2017-06-29	26.97	27.06	26.97	27.03	169212
2017-06-30	27.02	27.04	26.97	26.99	281176
2017-07-03	26.93	26.94	26.88	26.90	1193330
2017-07-05	26.85	26.92	26.85	26.90	364482
2017-07-06	26.86	26.87	26.84	26.86	262730
2017-07-07	26.84	26.87	26.84	26.84	188302
2017-07-10	26.87	26.89	26.86	26.88	150894
2017-07-11	26.86	26.91	26.86	26.90	150472
2017-07-12	26.97	26.98	26.94	26.95	1237040
2017-07-13	26.95	26.96	26.90	26.93	121644
2017-07-14	27.00	27.00	26.97	26.97	110610
2017-07-17	26.97	27.00	26.96	26.98	208622
2017-07-18	27.02	27.05	27.02	27.04	185526
2017-07-19	27.03	27.05	27.03	27.03	153990
2017-07-20	27.07	27.08	27.04	27.05	322248
2017-07-21	27.06	27.09	27.06	27.08	148566
2017-07-24	27.07	27.07	27.06	27.06	233526
2017-07-25	27.00	27.00	26.97	26.97	146126
2017-07-26	26.97	27.05	26.96	27.05	156266
2017-07-27	27.01	27.03	26.99	27.02	188506
2017-07-28	27.00	27.05	27.00	27.04	188886
2017-07-31	27.04	27.06	27.03	27.02	256106
2017-08-01	26.99	27.06	26.99	27.06	382656
2017-08-02	27.04	27.06	27.03	27.03	174104
2017-08-03	27.05	27.10	27.04	27.09	325880
2017-08-04	27.05	27.06	27.02	27.05	135442
2017-08-07	27.04	27.06	27.03	27.06	102442
2017-08-08	27.03	27.06	27.01	27.05	202598
2017-08-09	27.11	27.11	27.06	27.06	199482
2017-08-10	27.10	27.13	27.09	27.12	161764
2017-08-11	27.13	27.18	27.11	27.17	212386
2017-08-14	27.14	27.15	27.10	27.12	358864
2017-08-15	27.05	27.07	27.04	27.06	136834
2017-08-16	27.03	27.14	27.03	27.10	140278
2017-08-17	27.08	27.17	27.08	27.16	123702
2017-08-18	27.16	27.19	27.13	27.15	166364
2017-08-21	27.16	27.19	27.16	27.17	179112
2017-08-22	27.15	27.15	27.13	27.13	156078
2017-08-23	27.17	27.19	27.15	27.19	587234
2017-08-24	27.16	27.18	27.14	27.15	125782
2017-08-25	27.15	27.19	27.14	27.17	131868
2017-08-28	27.18	27.21	27.17	27.20	131714
2017-08-29	27.27	27.27	27.23	27.24	184780
2017-08-30	27.22	27.24	27.21	27.22	184470
2017-08-31	27.24	27.26	27.23	27.21	138078
2017-09-01	27.18	27.21	27.10	27.16	433200
2017-09-05	27.24	27.32	27.24	27.28	421420
2017-09-06	27.29	27.30	27.23	27.23	532744
2017-09-07	27.28	27.34	27.27	27.32	197460
2017-09-08	27.32	27.32	27.29	27.31	305098
2017-09-11	27.26	27.26	27.22	27.22	254040
2017-09-12	27.19	27.19	27.16	27.18	181366
2017-09-13	27.16	27.17	27.13	27.13	114066
2017-09-14	27.12	27.14	27.11	27.13	221842
2017-09-15	27.13	27.13	27.10	27.11	119516
2017-09-18	27.10	27.10	27.07	27.09	201092
2017-09-19	27.10	27.10	27.06	27.07	212986
2017-09-20	27.07	27.09	27.00	27.01	194918
2017-09-21	27.03	27.04	26.99	26.99	182310
2017-09-22	27.04	27.06	27.02	27.02	132804
2017-09-25	27.05	27.09	27.04	27.09	134166
2017-09-26	27.07	27.18	27.05	27.07	688016
2017-09-27	27.00	27.01	26.98	27.00	286520
2017-09-28	26.96	27.01	26.96	27.00	116798
2017-09-29	27.03	27.03	26.96	26.96	381770
2017-10-02	26.96	26.96	26.92	26.92	366768
2017-10-03	26.91	26.95	26.91	26.94	143838
2017-10-04	26.94	26.95	26.93	26.94	152730
2017-10-05	26.94	26.94	26.91	26.92	187926
2017-10-06	26.86	26.91	26.85	26.88	202724
2017-10-09	26.89	26.93	26.88	26.90	232796
2017-10-10	26.89	26.95	26.89	26.91	135286
2017-10-11	26.94	26.94	26.91	26.92	395362
2017-10-12	26.94	26.95	26.91	26.95	165288
2017-10-13	27.00	27.00	26.96	27.00	170580
2017-10-16	26.96	26.98	26.93	26.95	131306
2017-10-17	26.93	26.95	26.91	26.94	149858
2017-10-18	26.90	26.91	26.89	26.89	644434
2017-10-19	26.95	26.95	26.90	26.94	187130
2017-10-20	26.87	26.88	26.85	26.86	205346
2017-10-23	26.89	26.89	26.87	26.89	149730
2017-10-24	26.85	26.85	26.83	26.84	312784
2017-10-25	26.80	26.82	26.79	26.81	186186
2017-10-26	26.82	26.82	26.79	26.79	131228
2017-10-27	26.82	26.85	26.79	26.85	178666
2017-10-30	26.87	26.91	26.86	26.90	128466
2017-10-31	26.91	26.91	26.88	26.85	337558
2017-11-01	26.84	26.87	26.83	26.84	222192
2017-11-02	26.85	26.89	26.85	26.87	188698
2017-11-03	26.89	26.89	26.84	26.89	120602
2017-11-06	26.89	26.91	26.89	26.90	210246
2017-11-07	26.91	26.92	26.90	26.90	107514
2017-11-08	26.93	26.93	26.89	26.89	141420
2017-11-09	26.88	26.91	26.85	26.88	201726
2017-11-10	26.84	26.84	26.81	26.81	208178
2017-11-13	26.82	26.82	26.79	26.80	169478
2017-11-14	26.78	26.82	26.78	26.81	136520
2017-11-15	26.87	26.88	26.83	26.87	126350
2017-11-16	26.84	26.84	26.81	26.82	139076
2017-11-17	26.84	26.85	26.83	26.84	144078
2017-11-20	26.83	26.83	26.79	26.81	184272
2017-11-21	26.80	26.82	26.77	26.79	152882
2017-11-22	26.80	26.87	26.80	26.85	159964
2017-11-24	26.85	26.85	26.83	26.84	83530
2017-11-27	26.84	26.88	26.83	26.84	265984
2017-11-28	26.87	26.89	26.84	26.86	184228
2017-11-29	26.79	26.82	26.78	26.80	122604
2017-11-30	26.78	26.80	26.73	26.70	284606
2017-12-01	26.76	26.84	26.70	26.78	445454
2017-12-04	26.74	26.75	26.71	26.75	221970
2017-12-05	26.72	26.76	26.71	26.73	237950
2017-12-06	26.77	26.82	26.72	26.77	188814
2017-12-07	26.77	26.80	26.74	26.74	173860
2017-12-08	26.77	26.78	26.71	26.74	231608
2017-12-11	26.77	26.77	26.71	26.72	206866
2017-12-12	26.72	26.72	26.69	26.71	156304
2017-12-13	26.74	26.82	26.72	26.78	168714
2017-12-14	26.77	26.79	26.75	26.79	165170
2017-12-15	26.73	26.77	26.73	26.75	185936
2017-12-18	26.74	26.77	26.73	26.74	124532
2017-12-19	26.71	26.72	26.65	26.69	240278
2017-12-20	26.63	26.65	26.61	26.61	448234
2017-12-21	26.64	26.64	26.61	26.63	247174
2017-12-22	26.62	26.64	26.62	26.62	288410
2017-12-26	26.62	26.65	26.62	26.60	229140
2017-12-27	26.61	26.69	26.61	26.67	215370
2017-12-28	26.69	26.69	26.63	26.66	221704
2017-12-29	26.65	26.68	26.65	26.66	291642
2018-01-02	26.68	26.68	26.61	26.66	259112
2018-01-03	26.65	26.66	26.61	26.66	204162
2018-01-04	26.61	26.62	26.57	26.62	170520
2018-01-05	26.60	26.63	26.58	26.60	230906
2018-01-08	26.60	26.62	26.57	26.59	268044
2018-01-09	26.56	26.58	26.52	26.53	435248
2018-01-10	26.49	26.55	26.47	26.53	214382
2018-01-11	26.53	26.56	26.50	26.54	330102
2018-01-12	26.49	26.52	26.49	26.52	232884
2018-01-16	26.55	26.55	26.50	26.51	320896
2018-01-17	26.50	26.52	26.47	26.49	291576
2018-01-18	26.45	26.47	26.44	26.45	312540
2018-01-19	26.42	26.43	26.38	26.38	354724
2018-01-22	26.39	26.43	26.37	26.37	465970
2018-01-23	26.41	26.45	26.41	26.42	296888
2018-01-24	26.43	26.43	26.39	26.41	363894
2018-01-25	26.40	26.46	26.37	26.45	243646
2018-01-26	26.42	26.42	26.35	26.40	248978
2018-01-29	26.33	26.36	26.30	26.35	337554
2018-01-30	26.34	26.35	26.30	26.32	354908
2018-01-31	26.35	26.35	26.27	26.26	211870
2018-02-01	26.23	26.25	26.17	26.17	651556
2018-02-02	26.15	26.17	26.11	26.14	351414
2018-02-05	26.15	26.32	26.13	26.31	443364
2018-02-06	26.29	26.30	26.20	26.20	490236
2018-02-07	26.22	26.24	26.15	26.16	225204
2018-02-08	26.13	26.24	26.11	26.20	303598
2018-02-09	26.15	26.30	26.15	26.21	2428344
2018-02-12	26.15	26.21	26.15	26.17	262868
2018-02-13	26.18	26.21	26.17	26.20	538428
2018-02-14	26.12	26.12	26.07	26.07	267648
2018-02-15	26.07	26.11	26.07	26.08	274044
2018-02-16	26.13	26.13	26.11	26.13	159558
2018-02-20	26.09	26.11	26.06	26.10	323692
2018-02-21	26.13	26.13	26.04	26.06	164198
2018-02-22	26.09	26.10	26.07	26.10	180368
2018-02-23	26.12	26.16	26.11	26.13	204302
2018-02-26	26.17	26.20	26.15	26.15	183862
2018-02-27	26.16	26.18	26.08	26.12	180040
2018-02-28	26.11	26.16	26.07	26.09	273498
2018-03-01	26.14	26.21	26.10	26.19	360722
2018-03-02	26.15	26.17	26.10	26.10	163236
2018-03-05	26.16	26.16	26.09	26.13	450528
2018-03-06	26.10	26.14	26.09	26.12	690472
2018-03-07	26.15	26.16	26.11	26.13	735294
2018-03-08	26.11	26.16	26.11	26.14	364828
2018-03-09	26.10	26.13	26.09	26.11	369496
2018-03-12	26.11	26.14	26.10	26.13	241066
2018-03-13	26.15	26.17	26.13	26.17	171120
2018-03-14	26.14	26.20	26.14	26.18	158026
2018-03-15	26.18	26.20	26.16	26.18	394040
2018-03-16	26.16	26.18	26.14	26.14	159702
2018-03-19	26.12	26.18	26.12	26.13	234802
2018-03-20	26.09	26.12	26.09	26.09	191190
2018-03-21	26.09	26.13	26.05	26.13	1074744
2018-03-22	26.17	26.21	26.15	26.17	167780
2018-03-23	26.17	26.24	26.15	26.23	215180
2018-03-26	26.19	26.21	26.16	26.18	219740
2018-03-27	26.19	26.28	26.19	26.27	240398
2018-03-28	26.28	26.29	26.23	26.24	199856
2018-03-29	26.24	26.30	26.24	26.30	151630
2018-04-02	26.26	26.34	26.21	26.27	615616
2018-04-03	26.22	26.26	26.19	26.23	692034
2018-04-04	26.24	26.25	26.18	26.19	352360
2018-04-05	26.16	26.17	26.14	26.17	152330
2018-04-06	26.21	26.25	26.19	26.25	322844
2018-04-09	26.19	26.23	26.19	26.22	202512
2018-04-10	26.20	26.21	26.17	26.20	1523300
2018-04-11	26.22	26.25	26.19	26.20	388246
2018-04-12	26.17	26.20	26.13	26.14	259626
2018-04-13	26.13	26.15	26.11	26.13	263210
2018-04-16	26.08	26.15	26.08	26.15	234648
2018-04-17	26.13	26.16	26.13	26.16	231344
2018-04-18	26.12	26.12	26.08	26.08	232682
2018-04-19	26.04	26.05	26.02	26.03	263096
2018-04-20	26.01	26.02	25.98	25.98	219260
2018-04-23	25.96	26.00	25.94	25.95	238430
2018-04-24	25.93	25.97	25.93	25.95	167674
2018-04-25	25.92	25.94	25.92	25.93	174538
2018-04-26	25.95	25.97	25.95	25.96	292684
2018-04-27	25.97	26.00	25.97	25.99	190292
2018-04-30	26.00	26.02	25.99	25.97	210194
2018-05-01	25.95	25.97	25.93	25.95	428134
2018-05-02	25.94	25.96	25.93	25.95	317586
2018-05-03	25.98	26.01	25.98	25.98	254200
2018-05-04	26.01	26.01	25.97	25.99	144350
2018-05-07	25.99	26.00	25.97	25.99	241450
2018-05-08	25.95	25.98	25.94	25.95	259050
2018-05-09	25.91	25.94	25.91	25.91	202866
2018-05-10	25.95	25.96	25.93	25.95	155976
2018-05-11	25.94	25.95	25.93	25.95	157228
2018-05-14	25.91	25.94	25.91	25.92	218172
2018-05-15	25.86	25.87	25.81	25.83	177892
2018-05-16	25.85	25.85	25.79	25.79	619142
2018-05-17	25.81	25.82	25.79	25.79	131158
2018-05-18	25.84	25.87	25.83	25.86	307790
2018-05-21	25.84	25.88	25.83	25.87	152054
2018-05-22	25.85	25.87	25.85	25.87	170656
2018-05-23	25.91	25.96	25.91	25.94	161574
2018-05-24	25.98	26.01	25.98	25.98	177106
2018-05-25	26.03	26.10	26.03	26.07	146316
2018-05-29	26.15	26.30	26.12	26.27	19098630
2018-05-30	26.19	26.21	26.15	26.17	207404
2018-05-31	26.19	26.20	26.14	26.14	19363300
2018-06-01	26.07	26.09	26.04	26.07	861208
2018-06-04	26.04	26.05	25.99	25.99	12281084
2018-06-05	26.07	26.07	26.03	26.06	415794
2018-06-06	26.00	26.01	25.97	25.98	385056
2018-06-07	25.98	26.10	25.98	26.06	389594
2018-06-08	26.03	26.06	26.03	26.03	284338
2018-06-11	26.00	26.02	26.00	26.01	261568
2018-06-12	25.98	26.00	25.98	25.99	473292
2018-06-13	25.99	26.01	25.94	25.96	413982
2018-06-14	25.99	26.01	25.99	26.01	286912
2018-06-15	26.06	26.06	26.02	26.04	295974
2018-06-18	26.04	26.06	26.03	26.03	249544
2018-06-19	26.08	26.10	26.08	26.08	226008
2018-06-20	26.09	26.09	26.03	26.04	242816
2018-06-21	26.07	26.09	26.05	26.08	218156
2018-06-22	26.06	26.09	26.06	26.08	223156
2018-06-25	26.09	26.12	26.09	26.10	375374
2018-06-26	26.11	26.13	26.10	26.12	488134
2018-06-27	26.16	26.19	26.15	26.18	301746
2018-06-28	26.18	26.19	26.16	26.16	243990
2018-06-29	26.15	26.18	26.14	26.17	2339082
2018-07-02	26.12	26.12	26.09	26.09	911232
2018-07-03	26.08	26.13	26.08	26.12	395256
2018-07-05	26.12	26.14	26.11	26.13	632316
2018-07-06	26.14	26.15	26.12	26.14	338504
2018-07-09	26.10	26.12	26.10	26.11	366736
2018-07-10	26.08	26.10	26.08	26.10	934840
2018-07-11	26.12	26.13	26.09	26.12	3730092
2018-07-12	26.10	26.12	26.10	26.11	815916
2018-07-13	26.14	26.15	26.12	26.15	678792
2018-07-16	26.12	26.12	26.09	26.12	337428
2018-07-17	26.13	26.13	26.10	26.11	1477660
2018-07-18	26.11	26.12	26.09	26.10	1242588
2018-07-19	26.10	26.16	26.10	26.14	550778
2018-07-20	26.14	26.14	26.09	26.11	1600756
2018-07-23	26.08	26.09	26.02	26.03	376246
2018-07-24	26.01	26.04	26.01	26.02	417928
2018-07-25	26.04	26.05	26.00	26.01	425452
2018-07-26	26.02	26.03	25.99	25.99	382542
2018-07-27	26.02	26.02	26.00	26.01	303338
2018-07-30	25.99	26.03	25.99	26.00	525164
2018-07-31	26.03	26.03	26.01	25.97	304798
2018-08-01	25.91	25.95	25.91	25.93	691756
2018-08-02	25.95	25.97	25.93	25.95	253550
2018-08-03	25.97	26.01	25.97	26.01	1387090
2018-08-06	26.02	26.05	26.01	26.02	631392
2018-08-07	26.01	26.01	25.98	25.99	360930
2018-08-08	25.99	26.00	25.99	25.99	326850
2018-08-09	26.02	26.05	26.02	26.05	2039852
2018-08-10	26.08	26.14	26.08	26.12	334052
2018-08-13	26.12	26.15	26.10	26.13	596312
2018-08-14	26.12	26.12	26.09	26.10	366170
2018-08-15	26.13	26.18	26.13	26.14	345740
2018-08-16	26.14	26.15	26.11	26.14	343188
2018-08-17	26.14	26.16	26.13	26.14	1605242
2018-08-20	26.17	26.20	26.17	26.19	417868
2018-08-21	26.17	26.18	26.17	26.18	374998
2018-08-22	26.20	26.21	26.19	26.20	509860
2018-08-23	26.20	26.21	26.19	26.20	372430
2018-08-24	26.16	26.20	26.15	26.20	1560230
2018-08-27	26.17	26.17	26.15	26.16	348620
2018-08-28	26.13	26.13	26.12	26.12	390884
2018-08-29	26.13	26.13	26.10	26.11	380782
2018-08-30	26.13	26.16	26.13	26.15	344196
2018-08-31	26.17	26.18	26.15	26.09	301642
2018-09-04	26.10	26.10	26.06	26.08	756108
2018-09-05	26.07	26.08	26.06	26.06	1044856
2018-09-06	26.08	26.12	26.08	26.10	1227002
2018-09-07	26.04	26.04	26.01	26.02	1306146
2018-09-10	26.01	26.03	26.01	26.03	297646
2018-09-11	25.99	25.99	25.96	25.97	556122
2018-09-12	25.98	25.99	25.97	25.97	361666
2018-09-13	26.00	26.01	25.97	25.97	266972
2018-09-14	25.93	25.95	25.93	25.93	386134
2018-09-17	25.92	25.95	25.91	25.95	367292
2018-09-18	25.94	25.94	25.88	25.89	885740
2018-09-19	25.87	25.88	25.84	25.85	527228
2018-09-20	25.84	25.88	25.83	25.88	340822
2018-09-21	25.84	25.87	25.84	25.86	303542
2018-09-24	25.84	25.87	25.84	25.85	372430
2018-09-25	25.83	25.85	25.83	25.84	531798
2018-09-26	25.85	25.89	25.85	25.88	420890
2018-09-27	25.87	25.90	25.87	25.89	378734
2018-09-28	25.91	25.92	25.90	25.85	796442
2018-10-01	25.85	25.85	25.82	25.83	594322
2018-10-02	25.84	25.88	25.84	25.86	483582
2018-10-03	25.83	25.84	25.73	25.77	790500
2018-10-04	25.71	25.74	25.71	25.73	955394
2018-10-05	25.68	25.70	25.66	25.67	584084
2018-10-08	25.70	25.73	25.69	25.70	872876
2018-10-09	25.69	25.73	25.69	25.71	604396
2018-10-10	25.68	25.75	25.68	25.75	624466
2018-10-11	25.76	25.82	25.75	25.79	406628
2018-10-12	25.76	25.82	25.76	25.78	1085594
2018-10-15	25.79	25.81	25.78	25.78	516222
2018-10-16	25.78	25.79	25.76	25.78	422936
2018-10-17	25.78	25.80	25.74	25.74	314488
2018-10-18	25.73	25.80	25.72	25.78	424298
2018-10-19	25.77	25.78	25.74	25.74	472548
2018-10-22	25.76	25.77	25.75	25.76	752260
2018-10-23	25.84	25.86	25.80	25.80	448226
2018-10-24	25.84	25.91	25.84	25.90	508412
2018-10-25	25.86	25.88	25.84	25.85	347642
2018-10-26	25.92	25.97	25.92	25.95	720418
2018-10-29	25.91	25.95	25.89	25.94	531690
2018-10-30	25.91	25.92	25.89	25.89	411408
2018-10-31	25.85	25.86	25.84	25.80	468178
2018-11-01	25.79	25.83	25.79	25.83	728148
2018-11-02	25.78	25.78	25.71	25.73	657168
2018-11-05	25.75	25.76	25.74	25.75	497426
2018-11-06	25.74	25.75	25.71	25.72	444166
2018-11-07	25.73	25.75	25.70	25.71	416782
2018-11-08	25.71	25.72	25.68	25.69	469816
2018-11-09	25.70	25.76	25.70	25.74	688048
2018-11-12	25.79	25.80	25.78	25.80	262502
2018-11-13	25.80	25.83	25.79	25.82	340636
2018-11-14	25.80	25.90	25.80	25.86	651610
2018-11-15	25.92	25.92	25.87	25.88	460466
2018-11-16	25.93	25.95	25.92	25.93	1599762
2018-11-19	25.94	25.99	25.93	25.98	622666
2018-11-20	25.97	25.99	25.96	25.97	1387208
2018-11-21	25.95	25.97	25.93	25.97	614732
2018-11-23	25.99	26.00	25.98	25.99	1489792
2018-11-26	25.96	25.97	25.95	25.96	1057108
2018-11-27	25.95	25.99	25.95	25.97	1043794
2018-11-28	25.96	26.01	25.95	25.98	2521494
2018-11-29	26.02	26.04	26.00	26.03	725956
2018-11-30	26.04	26.04	26.01	25.99	1056152
2018-12-03	25.96	26.01	25.96	26.01	902556
2018-12-04	26.03	26.11	26.03	26.07	1087518
2018-12-06	26.14	26.21	26.12	26.12	2280942
2018-12-07	26.12	26.20	26.11	26.18	473776
2018-12-10	26.20	26.23	26.17	26.21	881842
2018-12-11	26.15	26.19	26.13	26.16	467780
2018-12-12	26.12	26.13	26.11	26.12	1400090
2018-12-13	26.12	26.14	26.11	26.13	493060
2018-12-14	26.15	26.18	26.15	26.17	435184
2018-12-17	26.17	26.23	26.17	26.22	698780
2018-12-18	26.23	26.27	26.23	26.21	654880
2018-12-19	26.22	26.31	26.16	26.26	1429816
2018-12-20	26.28	26.29	26.23	26.24	898080
2018-12-21	26.25	26.27	26.23	26.26	4213044
2018-12-24	26.30	26.32	26.28	26.31	640132
2018-12-26	26.33	26.35	26.23	26.23	1169354
2018-12-27	26.31	26.36	26.30	26.30	921528
2018-12-28	26.33	26.40	26.33	26.40	2066342
2018-12-31	26.40	26.50	26.38	26.48	3375704
2019-01-02	26.47	26.49	26.45	26.49	3865558
2019-01-03	26.50	26.66	26.50	26.65	1231994
2019-01-04	26.53	26.54	26.49	26.50	4698532
2019-01-07	26.51	26.53	26.44	26.44	745464
2019-01-08	26.40	26.43	26.39	26.40	540796
2019-01-09	26.38	26.45	26.38	26.42	1407624
2019-01-10	26.44	26.45	26.40	26.41	814962
2019-01-11	26.45	26.47	26.44	26.46	657760
2019-01-14	26.46	26.48	26.44	26.46	1194180
2019-01-15	26.48	26.48	26.43	26.45	528300
2019-01-16	26.42	26.44	26.40	26.43	380992
2019-01-17	26.42	26.42	26.38	26.39	465582
2019-01-18	26.35	26.38	26.31	26.33	402332
2019-01-22	26.37	26.42	26.37	26.40	792164
2019-01-23	26.37	26.40	26.36	26.40	1715286
2019-01-24	26.44	26.46	26.43	26.44	1674566
2019-01-25	26.42	26.42	26.38	26.40	1422958
2019-01-28	26.40	26.42	26.39	26.41	759190
2019-01-29	26.42	26.46	26.42	26.46	1002614
2019-01-30	26.44	26.53	26.43	26.52	998306
2019-01-31	26.56	26.62	26.55	26.53	1544824
2019-02-01	26.51	26.51	26.43	26.45	2591042
2019-02-04	26.41	26.42	26.40	26.41	671656
2019-02-05	26.43	26.45	26.42	26.42	1120296
2019-02-06	26.47	26.47	26.45	26.46	995970
2019-02-07	26.49	26.52	26.49	26.50	716178
2019-02-08	26.53	26.55	26.53	26.54	1751958
2019-02-11	26.51	26.52	26.49	26.51	969172
2019-02-12	26.49	26.49	26.47	26.48	1060414
2019-02-13	26.44	26.45	26.42	26.44	399374
2019-02-14	26.52	26.53	26.49	26.50	1285620
2019-02-15	26.48	26.50	26.48	26.48	808130
2019-02-19	26.53	26.54	26.51	26.53	752976
2019-02-20	26.54	26.55	26.52	26.53	670596
2019-02-21	26.48	26.49	26.46	26.47	4797002
2019-02-22	26.51	26.56	26.51	26.53	522970
2019-02-25	26.51	26.52	26.49	26.52	648950
2019-02-26	26.56	26.57	26.54	26.56	554146
2019-02-27	26.53	26.53	26.50	26.52	528558
2019-02-28	26.49	26.50	26.45	26.43	1118758
2019-03-01	26.38	26.40	26.35	26.35	1554612
2019-03-04	26.38	26.42	26.37	26.40	642402
2019-03-05	26.38	26.42	26.37	26.41	3474492
2019-03-06	26.42	26.48	26.42	26.47	1459830
2019-03-07	26.51	26.54	26.50	26.53	492110
2019-03-08	26.55	26.57	26.53	26.56	1207722
2019-03-11	26.56	26.56	26.53	26.55	659724
2019-03-12	26.56	26.60	26.56	26.60	516586
2019-03-13	26.58	26.60	26.56	26.59	491502
2019-03-14	26.58	26.59	26.55	26.57	389152
2019-03-15	26.61	26.63	26.59	26.62	626470
2019-03-18	26.60	26.61	26.59	26.59	533648
2019-03-19	26.57	26.60	26.57	26.58	964190
2019-03-20	26.60	26.72	26.60	26.71	583614
2019-03-21	26.73	26.73	26.69	26.70	401000
2019-03-22	26.78	26.85	26.77	26.83	952964
2019-03-25	26.85	26.94	26.83	26.90	694862
2019-03-26	26.87	26.91	26.85	26.88	838274
2019-03-27	26.93	26.98	26.92	26.93	413920
2019-03-28	26.93	26.93	26.89	26.92	1073168
2019-03-29	26.86	26.89	26.84	26.83	1587984
2019-04-01	26.83	26.85	26.70	26.73	796438
2019-04-02	26.74	26.76	26.73	26.74	4881632
2019-04-03	26.69	26.72	26.69	26.69	2534658
2019-04-04	26.70	26.73	26.69	26.71	1224526
2019-04-05	26.69	26.73	26.69	26.71	557006
2019-04-08	26.72	26.73	26.69	26.70	1045692
2019-04-09	26.75	26.75	26.72	26.73	935120
2019-04-10	26.76	26.79	26.76	26.77	738418
2019-04-11	26.74	26.74	26.72	26.73	508966
2019-04-12	26.66	26.67	26.64	26.65	509556
2019-04-15	26.64	26.67	26.64	26.66	1544788
2019-04-16	26.63	26.64	26.61	26.61	598002
2019-04-17	26.60	26.64	26.60	26.62	761600
2019-04-18	26.66	26.68	26.65	26.66	788854
2019-04-22	26.65	26.66	26.64	26.64	757556
2019-04-23	26.68	26.69	26.67	26.69	484184
2019-04-24	26.73	26.76	26.73	26.74	1261160
2019-04-25	26.74	26.76	26.72	26.73	640574
2019-04-26	26.79	26.79	26.77	26.78	667306
2019-04-29	26.75	26.76	26.74	26.76	723922
2019-04-30	26.74	26.80	26.74	26.74	683282
2019-05-01	26.74	26.83	26.71	26.73	922996
2019-05-02	26.69	26.71	26.66	26.66	579894
2019-05-03	26.68	26.71	26.68	26.69	2014330
2019-05-06	26.77	26.77	26.74	26.74	1952628
2019-05-07	26.78	26.81	26.77	26.80	774548
2019-05-08	26.82	26.82	26.75	26.77	650870
2019-05-09	26.83	26.86	26.80	26.81	770574
2019-05-10	26.82	26.85	26.79	26.80	1293278
2019-05-13	26.89	26.92	26.88	26.90	451064
2019-05-14	26.89	26.90	26.87	26.90	393828
2019-05-15	26.96	26.97	26.92	26.95	746518
2019-05-16	26.91	26.92	26.89	26.92	502752
2019-05-17	26.95	26.95	26.90	26.93	442086
2019-05-20	26.93	26.94	26.88	26.89	449436
2019-05-21	26.88	26.93	26.85	26.86	1986196
2019-05-22	26.88	26.92	26.88	26.91	941500
2019-05-23	26.96	27.06	26.96	27.02	1082994
2019-05-24	27.02	27.02	27.00	27.02	426678
2019-05-28	27.06	27.10	27.05	27.10	1178354
2019-05-29	27.14	27.17	27.09	27.10	875312
2019-05-30	27.10	27.16	27.08	27.15	610312
2019-05-31	27.22	27.30	27.21	27.24	1804576
2019-06-03	27.28	27.37	27.26	27.34	2007936
2019-06-04	27.26	27.31	27.24	27.29	3136800
2019-06-05	27.33	27.35	27.28	27.31	1231662
2019-06-06	27.30	27.34	27.26	27.27	790330
2019-06-07	27.37	27.38	27.32	27.34	392008
2019-06-10	27.29	27.29	27.25	27.26	963274
2019-06-11	27.23	27.26	27.23	27.25	409542
2019-06-12	27.27	27.32	27.27	27.30	488020
2019-06-13	27.32	27.38	27.32	27.36	1307088
2019-06-14	27.34	27.37	27.34	27.36	1251114
2019-06-17	27.36	27.37	27.33	27.35	802378
2019-06-18	27.42	27.44	27.36	27.39	450922
2019-06-19	27.35	27.47	27.33	27.46	799070
2019-06-20	27.50	27.54	27.48	27.48	631528
2019-06-21	27.43	27.45	27.40	27.43	688952
2019-06-24	27.45	27.49	27.45	27.48	489412
2019-06-25	27.50	27.55	27.48	27.53	573410
2019-06-26	27.48	27.49	27.43	27.44	549044
2019-06-27	27.46	27.50	27.45	27.48	1256224
2019-06-28	27.47	27.51	27.46	27.48	1144046
2019-07-01	27.44	27.46	27.39	27.42	911312
2019-07-02	27.44	27.49	27.43	27.47	481620
2019-07-03	27.49	27.52	27.49	27.50	940968
2019-07-05	27.38	27.38	27.33	27.37	533932
2019-07-08	27.39	27.40	27.35	27.35	473688
2019-07-09	27.35	27.35	27.32	27.33	488112
2019-07-10	27.36	27.39	27.34	27.37	491394
2019-07-11	27.35	27.36	27.29	27.30	522054
2019-07-12	27.28	27.33	27.28	27.32	545242
2019-07-15	27.33	27.36	27.33	27.34	540816
2019-07-16	27.29	27.33	27.28	27.30	537810
2019-07-17	27.33	27.40	27.33	27.39	576092
2019-07-18	27.38	27.46	27.36	27.46	976400
2019-07-19	27.40	27.43	27.39	27.41	483854
2019-07-22	27.44	27.44	27.41	27.42	560366
2019-07-23	27.41	27.42	27.38	27.39	1197328
2019-07-24	27.42	27.43	27.40	27.41	491254
2019-07-25	27.39	27.39	27.34	27.37	474168
2019-07-26	27.38	27.38	27.35	27.37	384172
2019-07-29	27.39	27.41	27.38	27.38	430648
2019-07-30	27.40	27.40	27.37	27.39	1683690
2019-07-31	27.39	27.45	27.33	27.37	677576
2019-08-01	27.40	27.60	27.38	27.58	675376
2019-08-02	27.58	27.62	27.56	27.60	1474284
2019-08-05	27.73	27.80	27.72	27.78	1088758
2019-08-06	27.74	27.81	27.73	27.81	1273560
2019-08-07	27.92	27.96	27.79	27.81	738540
2019-08-08	27.75	27.81	27.72	27.81	1847348
2019-08-09	27.80	27.84	27.75	27.76	438772
2019-08-12	27.83	27.89	27.82	27.88	702316
2019-08-13	27.86	27.87	27.75	27.78	629926
2019-08-14	27.87	27.91	27.86	27.90	821774
2019-08-15	27.92	28.05	27.91	28.02	882980
2019-08-16	27.96	28.00	27.92	27.98	617390
2019-08-19	27.90	27.93	27.90	27.91	953390
2019-08-20	27.98	28.00	27.96	27.98	897952
2019-08-21	27.93	27.97	27.92	27.93	484802
2019-08-22	27.89	27.94	27.88	27.89	698012
2019-08-23	27.90	28.04	27.89	28.02	506918
2019-08-26	28.02	28.04	27.98	27.99	600448
2019-08-27	28.00	28.07	28.00	28.06	474526
2019-08-28	28.08	28.10	28.06	28.06	428918
2019-08-29	28.06	28.06	28.00	28.04	885382
2019-08-30	28.01	28.06	28.00	28.05	430448
2019-09-03	28.00	28.10	27.98	28.05	1490704
2019-09-04	28.04	28.10	28.04	28.10	608886
2019-09-05	27.99	27.99	27.89	27.94	723076
2019-09-06	27.92	27.96	27.92	27.93	2476564
2019-09-09	27.85	27.87	27.83	27.84	574904
2019-09-10	27.81	27.82	27.70	27.70	546748
2019-09-11	27.67	27.71	27.67	27.68	1464218
2019-09-12	27.73	27.73	27.61	27.64	547332
2019-09-13	27.56	27.58	27.46	27.46	1498356
2019-09-16	27.52	27.56	27.51	27.54	776360
2019-09-17	27.55	27.61	27.54	27.60	413354
2019-09-18	27.64	27.68	27.57	27.59	531554
2019-09-19	27.63	27.64	27.59	27.60	337758
2019-09-20	27.62	27.69	27.61	27.68	310786
2019-09-23	27.72	27.78	27.71	27.73	840774
2019-09-24	27.74	27.84	27.74	27.82	640394
2019-09-25	27.80	27.81	27.69	27.70	539340
2019-09-26	27.74	27.78	27.73	27.74	623902
2019-09-27	27.74	27.79	27.74	27.76	550700
2019-09-30	27.75	27.79	27.74	27.73	668290
2019-10-01	27.66	27.84	27.66	27.81	506866
2019-10-02	27.83	27.91	27.83	27.88	845656
2019-10-03	27.91	28.06	27.91	28.00	1120132
2019-10-04	27.99	28.05	27.98	28.03	1267268
2019-10-07	27.99	28.00	27.95	27.96	516608
2019-10-08	28.02	28.03	27.97	28.00	713594
2019-10-09	27.99	27.99	27.93	27.96	1301260
2019-10-10	27.92	27.92	27.83	27.84	402210
2019-10-11	27.74	27.75	27.67	27.72	2299442
2019-10-14	27.76	27.77	27.73	27.77	349876
2019-10-15	27.74	27.76	27.66	27.67	1157730
2019-10-16	27.70	27.73	27.69	27.71	534822
2019-10-17	27.71	27.75	27.69	27.70	471034
2019-10-18	27.72	27.75	27.71	27.73	591362
2019-10-21	27.69	27.70	27.66	27.67	527820
2019-10-22	27.70	27.71	27.65	27.69	651212
2019-10-23	27.73	27.74	27.69	27.69	563072
2019-10-24	27.71	27.74	27.69	27.70	512816
2019-10-25	27.71	27.71	27.63	27.65	670998
2019-10-28	27.59	27.60	27.57	27.60	562342
2019-10-29	27.61	27.62	27.59	27.60	409202
2019-10-30	27.62	27.69	27.60	27.68	804564
2019-10-31	27.73	27.82	27.73	27.75	457986
2019-11-01	27.73	27.77	27.68	27.73	1257284
2019-11-04	27.65	27.66	27.63	27.64	663766
2019-11-05	27.58	27.59	27.53	27.55	959308
2019-11-06	27.59	27.62	27.56	27.60	2600216
2019-11-07	27.52	27.52	27.39	27.46	1004826
2019-11-08	27.44	27.50	27.43	27.44	743002
2019-11-11	27.43	27.48	27.43	27.43	572592
2019-11-12	27.45	27.49	27.43	27.47	696574
2019-11-13	27.54	27.55	27.51	27.53	636612
2019-11-14	27.60	27.64	27.59	27.61	542502
2019-11-15	27.57	27.61	27.57	27.58	376932
2019-11-18	27.62	27.64	27.61	27.61	664774
2019-11-19	27.62	27.65	27.62	27.64	690512
2019-11-20	27.69	27.72	27.66	27.71	2854222
2019-11-21	27.67	27.69	27.65	27.66	674246
2019-11-22	27.68	27.68	27.64	27.66	653704
2019-11-25	27.65	27.67	27.65	27.66	691930
2019-11-26	27.70	27.71	27.68	27.70	504300
2019-11-27	27.66	27.67	27.64	27.65	431112
2019-11-29	27.63	27.65	27.62	27.64	1141178
2019-12-02	27.52	27.56	27.51	27.56	695026
2019-12-03	27.64	27.73	27.64	27.70	822628
2019-12-04	27.67	27.69	27.61	27.63	1280494
2019-12-05	27.57	27.61	27.56	27.59	3037852
2019-12-06	27.52	27.57	27.51	27.54	1243730
2019-12-09	27.56	27.57	27.54	27.54	656118
2019-12-10	27.55	27.56	27.51	27.52	980434
2019-12-11	27.53	27.60	27.53	27.59	657436
2019-12-12	27.59	27.59	27.43	27.45	967078
2019-12-13	27.51	27.57	27.47	27.56	559700
2019-12-16	27.51	27.52	27.47	27.48	569844
2019-12-17	27.50	27.52	27.48	27.49	618566
2019-12-18	27.48	27.48	27.43	27.41	1060290
2019-12-19	27.41	27.45	27.39	27.42	1441516
2019-12-20	27.39	27.42	27.39	27.42	2130634
2019-12-23	27.42	27.43	27.38	27.40	1654688
2019-12-24	27.38	27.44	27.38	27.43	1268726
2019-12-26	27.44	27.46	27.42	27.46	762108
2019-12-27	27.47	27.51	27.47	27.51	475364
2019-12-30	27.46	27.51	27.45	27.51	689724
2019-12-31	27.48	27.50	27.46	27.47	663612
2020-01-02	27.53	27.57	27.51	27.52	848054
2020-01-03	27.59	27.64	27.57	27.64	938096
2020-01-06	27.66	27.66	27.60	27.61	1809818
2020-01-07	27.62	27.63	27.59	27.60	1082662
2020-01-08	27.61	27.63	27.53	27.55	1051584
2020-01-09	27.50	27.57	27.50	27.56	1370316
2020-01-10	27.57	27.61	27.57	27.60	494462
2020-01-13	27.57	27.58	27.55	27.58	572366
2020-01-14	27.59	27.61	27.59	27.61	630406
2020-01-15	27.64	27.65	27.62	27.65	740638
2020-01-16	27.63	27.64	27.61	27.62	1275648
2020-01-17	27.61	27.62	27.58	27.61	1572428
2020-01-21	27.66	27.69	27.65	27.69	683636
2020-01-22	27.69	27.70	27.68	27.70	2574554
2020-01-23	27.74	27.77	27.72	27.73	645940
2020-01-24	27.74	27.82	27.74	27.79	600956
2020-01-27	27.92	27.92	27.88	27.91	1024672
2020-01-28	27.90	27.90	27.85	27.87	585004
2020-01-29	27.88	27.95	27.88	27.94	467498
2020-01-30	27.98	28.02	27.95	27.97	671612
2020-01-31	28.01	28.08	28.00	28.07	983188
2020-02-03	27.96	27.99	27.91	27.98	841178
2020-02-04	27.89	27.90	27.86	27.88	623324
2020-02-05	27.81	27.84	27.80	27.82	910066
2020-02-06	27.80	27.83	27.79	27.82	536390
2020-02-07	27.88	27.91	27.86	27.90	509052
2020-02-10	27.94	27.96	27.91	27.93	537730
2020-02-11	27.91	27.92	27.88	27.90	1473372
2020-02-12	27.86	27.86	27.83	27.85	633658
2020-02-13	27.86	27.89	27.85	27.87	479204
2020-02-14	27.89	27.91	27.89	27.89	696352
2020-02-18	27.93	27.96	27.92	27.94	559698
2020-02-19	27.91	27.93	27.90	27.93	557624
2020-02-20	27.95	28.00	27.94	27.98	820510
2020-02-21	28.01	28.10	28.01	28.06	683058
2020-02-24	28.21	28.22	28.18	28.21	822954
2020-02-25	28.20	28.31	28.20	28.27	1009160
2020-02-26	28.23	28.32	28.21	28.27	1887878
2020-02-27	28.39	28.43	28.30	28.37	2035020
2020-02-28	28.53	28.63	28.51	28.61	2113874
2020-03-02	28.63	28.70	28.52	28.53	1889318
2020-03-03	28.57	28.92	28.55	28.80	4817142
2020-03-04	28.82	28.88	28.75	28.75	1569908
2020-03-05	28.90	28.93	28.88	28.91	1877658
2020-03-06	29.15	29.20	29.01	29.05	2915028
2020-03-09	29.44	29.47	29.19	29.21	2550618
2020-03-10	29.10	29.22	28.93	28.94	3164032
2020-03-11	29.04	29.63	27.31	28.82	3065902
2020-03-12	29.00	29.21	28.39	28.88	5007716
2020-03-13	28.61	28.85	28.61	28.74	2031712
2020-03-16	28.97	29.16	28.73	29.16	9981052
2020-03-17	29.00	29.11	28.71	28.74	4241940
2020-03-18	28.58	28.77	28.44	28.57	2397166
2020-03-19	28.50	28.83	28.47	28.61	3860628
2020-03-20	28.71	29.02	28.71	28.98	2634956
2020-03-23	29.07	29.30	29.07	29.25	4454466
2020-03-24	29.14	29.14	29.02	29.09	1546696
2020-03-25	29.05	29.14	29.04	29.08	1536774
2020-03-26	29.13	29.23	29.11	29.17	1263090
2020-03-27	29.24	29.34	29.23	29.30	1610796
2020-03-30	29.34	29.42	29.31	29.34	1718666
2020-03-31	29.32	29.42	29.32	29.34	1573518
2020-04-01	29.38	29.42	29.34	29.36	1279174
2020-04-02	29.47	29.47	29.32	29.34	1394922
2020-04-03	29.35	29.41	29.34	29.35	1473922
2020-04-06	29.26	29.32	29.25	29.28	1969958
2020-04-07	29.16	29.22	29.11	29.21	1347242
2020-04-08	29.17	29.24	29.17	29.21	1005596
2020-04-09	29.20	29.28	29.17	29.25	2371940
2020-04-13	29.25	29.26	29.21	29.23	1054964
2020-04-14	29.24	29.28	29.24	29.26	1132668
2020-04-15	29.35	29.41	29.34	29.40	969916
2020-04-16	29.42	29.43	29.38	29.41	2254204
2020-04-17	29.40	29.43	29.33	29.36	1829512
2020-04-20	29.38	29.39	29.35	29.39	1281406
2020-04-21	29.46	29.46	29.41	29.43	730886
2020-04-22	29.39	29.40	29.34	29.38	2261224
2020-04-23	29.37	29.39	29.35	29.38	1368066
2020-04-24	29.36	29.39	29.35	29.39	540790
2020-04-27	29.35	29.35	29.30	29.31	784302
2020-04-28	29.34	29.38	29.34	29.38	872912
2020-04-29	29.39	29.41	29.34	29.39	859718
2020-04-30	29.41	29.43	29.35	29.32	771814
2020-05-01	29.35	29.35	29.31	29.33	1402726
2020-05-04	29.33	29.34	29.31	29.34	797706
2020-05-05	29.29	29.33	29.29	29.32	1889430
2020-05-06	29.26	29.29	29.23	29.29	728818
2020-05-07	29.31	29.41	29.29	29.40	1425102
2020-05-08	29.37	29.42	29.34	29.36	1245740
2020-05-11	29.34	29.36	29.29	29.32	855366
2020-05-12	29.28	29.36	29.28	29.35	1378848
2020-05-13	29.37	29.40	29.35	29.39	1361890
2020-05-14	29.41	29.43	29.40	29.41	917334
2020-05-15	29.42	29.43	29.39	29.40	738078
2020-05-18	29.37	29.37	29.28	29.30	788052
2020-05-19	29.29	29.36	29.29	29.36	1331752
2020-05-20	29.34	29.38	29.32	29.35	616062
2020-05-21	29.37	29.38	29.35	29.36	470636
2020-05-22	29.36	29.40	29.36	29.37	504770
2020-05-26	29.34	29.36	29.32	29.36	1072400
2020-05-27	29.34	29.39	29.33	29.35	705120
2020-05-28	29.34	29.36	29.33	29.36	879622
2020-05-29	29.38	29.41	29.36	29.36	1457136
2020-06-01	29.36	29.37	29.33	29.37	1172212
2020-06-02	29.34	29.36	29.32	29.34	1002412
2020-06-03	29.29	29.29	29.22	29.24	1248232
2020-06-04	29.22	29.22	29.17	29.19	3478334
2020-06-05	29.09	29.11	29.04	29.09	2484250
2020-06-08	29.08	29.14	29.08	29.11	1890870
2020-06-09	29.17	29.20	29.16	29.18	2009524
2020-06-10	29.23	29.32	29.22	29.32	1234406
2020-06-11	29.35	29.37	29.34	29.34	1162328
2020-06-12	29.32	29.35	29.30	29.32	2254360
2020-06-15	29.34	29.35	29.30	29.31	1054156
2020-06-16	29.25	29.32	29.24	29.29	992124
2020-06-17	29.29	29.31	29.27	29.30	1008108
2020-06-18	29.34	29.34	29.32	29.32	11612438
2020-06-19	29.29	29.34	29.29	29.33	738810
2020-06-22	29.35	29.35	29.31	29.32	7293992
2020-06-23	29.30	29.33	29.30	29.32	10994086
2020-06-24	29.31	29.35	29.31	29.35	29108108
2020-06-25	29.37	29.37	29.34	29.35	12887950
2020-06-26	29.36	29.41	29.36	29.40	874220
2020-06-29	29.40	29.43	29.39	29.43	1914004
2020-06-30	29.44	29.44	29.39	29.33	893758
2020-07-01	29.32	29.32	29.28	29.31	1292680
2020-07-02	29.28	29.34	29.28	29.34	1253302
2020-07-06	29.29	29.31	29.28	29.30	2046458
2020-07-07	29.32	29.35	29.31	29.34	1522114
2020-07-08	29.33	29.35	29.31	29.34	804530
2020-07-09	29.34	29.39	29.33	29.38	600002
2020-07-10	29.38	29.39	29.33	29.34	368318
2020-07-13	29.31	29.36	29.31	29.36	668838
2020-07-14	29.38	29.39	29.35	29.36	932258
2020-07-15	29.34	29.37	29.33	29.36	1192156
2020-07-16	29.39	29.39	29.37	29.38	749826
2020-07-17	29.38	29.38	29.35	29.37	3951790
2020-07-20	29.39	29.39	29.36	29.38	516166
2020-07-21	29.38	29.40	29.37	29.40	552324
2020-07-22	29.41	29.41	29.39	29.40	481670
2020-07-23	29.41	29.41	29.39	29.41	520438
2020-07-24	29.40	29.41	29.39	29.40	953196
2020-07-27	29.42	29.42	29.36	29.38	593364
2020-07-28	29.40	29.42	29.39	29.42	688290
2020-07-29	29.42	29.45	29.41	29.45	459882
2020-07-30	29.45	29.47	29.45	29.46	1555018
2020-07-31	29.46	29.49	29.44	29.45	850348
2020-08-03	29.43	29.45	29.42	29.45	1195670
2020-08-04	29.46	29.50	29.46	29.48	1217834
2020-08-05	29.46	29.46	29.44	29.45	721840
2020-08-06	29.47	29.50	29.45	29.46	580802
2020-08-07	29.47	29.47	29.41	29.43	2965932
2020-08-10	29.46	29.46	29.41	29.41	606008
2020-08-11	29.36	29.36	29.31	29.35	830350
2020-08-12	29.32	29.33	29.29	29.32	1938480
2020-08-13	29.31	29.32	29.26	29.28	1727174
2020-08-14	29.30	29.31	29.29	29.30	486442
2020-08-17	29.32	29.35	29.31	29.32	814494
2020-08-18	29.33	29.35	29.32	29.35	550300
2020-08-19	29.36	29.36	29.32	29.33	656462
2020-08-20	29.38	29.38	29.35	29.36	626766
2020-08-21	29.38	29.38	29.35	29.37	909400
2020-08-24	29.37	29.38	29.34	29.35	450180
2020-08-25	29.30	29.33	29.28	29.32	603486
2020-08-26	29.31	29.32	29.28	29.32	519248
2020-08-27	29.35	29.35	29.27	29.28	963596
2020-08-28	29.32	29.33	29.30	29.32	537292
2020-08-31	29.32	29.35	29.31	29.29	1378120
2020-09-01	29.30	29.34	29.28	29.34	1030496
2020-09-02	29.33	29.36	29.32	29.35	657172
2020-09-03	29.36	29.40	29.36	29.36	706576
2020-09-04	29.34	29.34	29.27	29.29	905356
2020-09-08	29.31	29.34	29.31	29.31	585876
2020-09-09	29.33	29.33	29.30	29.32	663164
2020-09-10	29.30	29.34	29.29	29.33	1526996
2020-09-11	29.34	29.36	29.34	29.36	2891902
2020-09-14	29.36	29.37	29.33	29.34	466080
2020-09-15	29.34	29.34	29.32	29.33	507000
2020-09-16	29.36	29.36	29.31	29.33	573934
2020-09-17	29.37	29.37	29.32	29.32	773292
2020-09-18	29.34	29.34	29.31	29.31	1386798
2020-09-21	29.36	29.37	29.34	29.34	968542
2020-09-22	29.35	29.36	29.34	29.34	848292
2020-09-23	29.35	29.35	29.32	29.35	927074
2020-09-24	29.35	29.35	29.34	29.34	1203862
2020-09-25	29.37	29.37	29.35	29.36	648108
2020-09-28	29.35	29.36	29.35	29.36	605926
2020-09-29	29.38	29.39	29.37	29.38	563886
2020-09-30	29.37	29.37	29.32	29.31	755674
2020-10-01	29.29	29.33	29.27	29.32	784636
2020-10-02	29.33	29.33	29.29	29.30	3821814
2020-10-05	29.26	29.26	29.20	29.21	953120
2020-10-06	29.21	29.26	29.20	29.24	2107900
2020-10-07	29.21	29.22	29.18	29.20	763566
2020-10-08	29.21	29.23	29.20	29.23	631162
2020-10-09	29.21	29.23	29.19	29.21	802016
2020-10-12	29.21	29.23	29.21	29.23	323618
2020-10-13	29.25	29.27	29.25	29.27	579314
2020-10-14	29.28	29.28	29.26	29.27	292718
2020-10-15	29.29	29.29	29.25	29.25	594146
2020-10-16	29.25	29.27	29.24	29.25	774542
2020-10-19	29.22	29.23	29.20	29.22	635040
2020-10-20	29.20	29.22	29.19	29.20	494070
2020-10-21	29.17	29.19	29.16	29.18	421554
2020-10-22	29.16	29.17	29.13	29.13	741150
2020-10-23	29.12	29.16	29.12	29.15	784232
2020-10-26	29.17	29.20	29.17	29.19	482810
2020-10-27	29.20	29.22	29.20	29.21	392770
2020-10-28	29.24	29.24	29.21	29.21	3003934
2020-10-29	29.22	29.22	29.15	29.17	1409798
2020-10-30	29.16	29.16	29.12	29.09	3032684
2020-11-02	29.13	29.14	29.10	29.11	2060802
2020-11-03	29.08	29.09	29.06	29.08	541020
2020-11-04	29.18	29.22	29.18	29.21	1339414
2020-11-05	29.21	29.21	29.18	29.20	1125674
2020-11-06	29.15	29.16	29.12	29.15	3917102
2020-11-09	29.03	29.04	28.98	29.04	2126168
2020-11-10	28.98	29.02	28.98	28.99	1797054
2020-11-11	28.98	29.02	28.98	29.01	1112800
2020-11-12	29.05	29.10	29.05	29.09	2858964
2020-11-13	29.08	29.09	29.07	29.08	1734038
2020-11-16	29.07	29.08	29.06	29.07	2179798
2020-11-17	29.09	29.11	29.09	29.11	2538162
2020-11-18	29.11	29.11	29.08	29.10	2289086
2020-11-19	29.11	29.13	29.11	29.12	1954456
2020-11-20	29.12	29.14	29.12	29.14	1085606
2020-11-23	29.13	29.13	29.11	29.12	1260874
2020-11-24	29.11	29.11	29.08	29.10	938108
2020-11-25	29.11	29.13	29.10	29.11	836680
2020-11-27	29.13	29.15	29.12	29.15	411326
2020-11-30	29.15	29.16	29.14	29.13	1453480
2020-12-01	29.07	29.08	29.02	29.05	3831630
2020-12-02	29.03	29.03	29.00	29.03	1595364
2020-12-03	29.05	29.08	29.04	29.07	4038340
2020-12-04	29.02	29.02	29.00	29.02	1815158
2020-12-07	29.05	29.07	29.05	29.07	2034350
2020-12-08	29.08	29.10	29.07	29.08	1459428
2020-12-09	29.04	29.07	29.03	29.06	2212000
2020-12-10	29.06	29.09	29.05	29.09	1130482
2020-12-11	29.12	29.14	29.12	29.13	1618478
2020-12-14	29.10	29.14	29.09	29.13	3774474
2020-12-15	29.11	29.12	29.09	29.12	1536486
2020-12-16	29.07	29.11	29.07	29.08	1098064
2020-12-17	29.11	29.11	29.05	29.07	1290560
2020-12-18	29.08	29.08	29.05	29.06	736862
2020-12-21	29.08	29.08	29.05	29.07	1029296
2020-12-22	29.09	29.10	29.07	29.10	1411426
2020-12-23	29.07	29.07	29.04	29.07	1234118
2020-12-24	29.08	29.09	29.08	29.09	400438
2020-12-28	29.06	29.09	29.06	29.09	611330
2020-12-29	29.07	29.09	29.07	29.09	648682
2020-12-30	29.08	29.10	29.08	29.10	1487262
2020-12-31	29.09	29.11	29.09	29.11	908280
2021-01-04	29.08	29.13	29.08	29.13	989256
2021-01-05	29.11	29.11	29.07	29.09	814896
2021-01-06	29.02	29.02	28.96	29.00	1003714
2021-01-07	28.95	28.95	28.93	28.94	1289606
2021-01-08	28.91	28.92	28.88	28.90	1160006
2021-01-11	28.89	28.89	28.87	28.88	1267052
2021-01-12	28.83	28.88	28.81	28.87	1646490
2021-01-13	28.88	28.93	28.88	28.92	818806
2021-01-14	28.92	28.94	28.88	28.90	1044476
2021-01-15	28.92	28.95	28.90	28.94	1148134
2021-01-19	28.92	28.96	28.91	28.96	730270
2021-01-20	28.94	28.96	28.93	28.96	1077048
2021-01-21	28.93	28.95	28.93	28.95	904886
2021-01-22	28.96	28.97	28.95	28.97	771888
2021-01-25	28.98	29.02	28.98	29.02	761942
2021-01-26	29.01	29.02	29.01	29.02	649672
2021-01-27	29.03	29.06	29.03	29.04	815586
2021-01-28	29.01	29.01	28.98	29.00	1679242
2021-01-29	28.96	29.00	28.96	28.96	4455052
2021-02-01	28.96	28.99	28.96	28.98	1248288
2021-02-02	28.94	28.94	28.93	28.94	614458
2021-02-03	28.91	28.92	28.90	28.90	656324
2021-02-04	28.89	28.91	28.88	28.91	753776
2021-02-05	28.90	28.92	28.88	28.88	4406696
2021-02-08	28.88	28.90	28.86	28.88	2562940
2021-02-09	28.88	28.90	28.88	28.89	955426
2021-02-10	28.90	28.93	28.90	28.93	497312
2021-02-11	28.92	28.93	28.90	28.92	437614
2021-02-12	28.88	28.89	28.86	28.87	760066
2021-02-16	28.81	28.81	28.74	28.75	869632
2021-02-17	28.76	28.78	28.75	28.77	837246
2021-02-18	28.75	28.78	28.73	28.76	798432
2021-02-19	28.73	28.74	28.69	28.71	678256
2021-02-22	28.69	28.72	28.67	28.69	657780
2021-02-23	28.68	28.72	28.67	28.70	768742
2021-02-24	28.63	28.68	28.62	28.67	595078
2021-02-25	28.56	28.57	28.31	28.41	3377148
2021-02-26	28.46	28.57	28.39	28.54	1056002
2021-03-01	28.53	28.54	28.49	28.54	1066014
2021-03-02	28.53	28.58	28.52	28.58	903024
2021-03-03	28.51	28.51	28.46	28.49	1715228
2021-03-04	28.49	28.51	28.39	28.40	1784512
2021-03-05	28.34	28.41	28.32	28.39	733130
2021-03-08	28.34	28.34	28.29	28.30	1914410
2021-03-09	28.36	28.38	28.33	28.37	574828
2021-03-10	28.37	28.42	28.36	28.41	543936
2021-03-11	28.42	28.44	28.39	28.42	901966
2021-03-12	28.32	28.32	28.29	28.31	506648
2021-03-15	28.31	28.34	28.31	28.33	684322
2021-03-16	28.34	28.36	28.32	28.34	1405216
2021-03-17	28.28	28.38	28.26	28.35	695792
2021-03-18	28.23	28.27	28.20	28.25	740138
2021-03-19	28.20	28.26	28.20	28.24	710468
2021-03-22	28.26	28.28	28.25	28.28	911700
2021-03-23	28.31	28.36	28.29	28.36	819738
2021-03-24	28.32	28.37	28.31	28.37	3061494
2021-03-25	28.38	28.39	28.33	28.36	650788
2021-03-26	28.31	28.35	28.30	28.31	1324780
2021-03-29	28.32	28.32	28.24	28.25	1767788
2021-03-30	28.21	28.25	28.19	28.24	1250168
2021-03-31	28.23	28.24	28.18	28.18	736548
2021-04-01	28.22	28.25	28.21	28.23	8676584
2021-04-05	28.16	28.20	28.15	28.19	893346
2021-04-06	28.23	28.29	28.23	28.29	732172
2021-04-07	28.28	28.32	28.27	28.28	594616
2021-04-08	28.31	28.33	28.31	28.33	588640
2021-04-09	28.26	28.31	28.25	28.28	445766
2021-04-12	28.26	28.27	28.25	28.27	478670
2021-04-13	28.27	28.34	28.27	28.34	671830
2021-04-14	28.30	28.32	28.28	28.31	895034
2021-04-15	28.35	28.43	28.35	28.40	1012644
2021-04-16	28.36	28.39	28.35	28.36	6255046
2021-04-19	28.33	28.38	28.33	28.35	3960896
2021-04-20	28.36	28.42	28.36	28.41	5644076
2021-04-21	28.41	28.43	28.39	28.41	3456474
2021-04-22	28.41	28.43	28.37	28.42	1842998
2021-04-23	28.42	28.42	28.37	28.40	1536636
2021-04-26	28.39	28.40	28.37	28.37	2112476
2021-04-27	28.35	28.37	28.32	28.32	3320600
2021-04-28	28.32	28.35	28.28	28.35	1027940
2021-04-29	28.29	28.34	28.27	28.33	727962
2021-04-30	28.34	28.36	28.32	28.31	602580
2021-05-03	28.32	28.38	28.32	28.35	807488
2021-05-04	28.39	28.42	28.36	28.37	1117998
2021-05-05	28.36	28.40	28.35	28.40	330790
2021-05-06	28.39	28.42	28.39	28.40	334108
2021-05-07	28.45	28.49	28.42	28.43	4170978
2021-05-10	28.44	28.46	28.40	28.40	687646
2021-05-11	28.38	28.39	28.37	28.38	514586
2021-05-12	28.30	28.32	28.29	28.29	638112
2021-05-13	28.31	28.35	28.30	28.35	431218
2021-05-14	28.37	28.38	28.35	28.37	334538
2021-05-17	28.36	28.37	28.35	28.36	514858
2021-05-18	28.36	28.37	28.34	28.37	521724
2021-05-19	28.37	28.40	28.30	28.32	1248206
2021-05-20	28.33	28.38	28.33	28.38	364080
2021-05-21	28.39	28.40	28.36	28.37	292502
2021-05-24	28.39	28.41	28.38	28.40	1164912
2021-05-25	28.41	28.46	28.41	28.46	1223308
2021-05-26	28.45	28.47	28.43	28.44	559230
2021-05-27	28.40	28.43	28.39	28.43	505732
2021-05-28	28.41	28.45	28.41	28.40	490816
2021-06-01	28.39	28.41	28.37	28.41	1485068
2021-06-02	28.42	28.43	28.41	28.42	563858
2021-06-03	28.39	28.39	28.36	28.36	456998
2021-06-04	28.41	28.46	28.41	28.45	948204
2021-06-07	28.44	28.45	28.43	28.45	367348
2021-06-08	28.49	28.49	28.48	28.49	308032
2021-06-09	28.54	28.56	28.51	28.53	480622
2021-06-10	28.50	28.58	28.49	28.58	511076
2021-06-11	28.57	28.57	28.54	28.55	621668
2021-06-14	28.52	28.53	28.49	28.49	431546
2021-06-15	28.48	28.50	28.48	28.50	271622
2021-06-16	28.50	28.51	28.32	28.35	559302
2021-06-17	28.35	28.41	28.35	28.38	558006
2021-06-18	28.37	28.43	28.30	28.42	3892922
2021-06-21	28.37	28.41	28.35	28.39	1125050
2021-06-22	28.39	28.44	28.38	28.44	405526
2021-06-23	28.41	28.43	28.39	28.40	351754
2021-06-24	28.40	28.41	28.38	28.39	280704
2021-06-25	28.40	28.40	28.33	28.36	4110672
2021-06-28	28.39	28.42	28.38	28.40	462640
2021-06-29	28.38	28.42	28.38	28.42	787638
2021-06-30	28.43	28.46	28.43	28.41	281894
2021-07-01	28.41	28.41	28.37	28.39	333632
2021-07-02	28.43	28.46	28.41	28.46	368030
2021-07-06	28.47	28.57	28.47	28.56	587640
2021-07-07	28.56	28.61	28.55	28.59	292328
2021-07-08	28.62	28.67	28.62	28.65	566040
2021-07-09	28.58	28.59	28.56	28.57	378828
2021-07-12	28.58	28.58	28.54	28.56	417906
2021-07-13	28.55	28.56	28.48	28.50	7537760
2021-07-14	28.54	28.57	28.53	28.57	7531300
2021-07-15	28.59	28.63	28.56	28.61	508718
2021-07-16	28.56	28.62	28.56	28.61	3948406
2021-07-19	28.72	28.78	28.71	28.75	774312
2021-07-20	28.83	28.84	28.74	28.76	697026
2021-07-21	28.70	28.71	28.66	28.67	536032
2021-07-22	28.67	28.73	28.67	28.71	388654
2021-07-23	28.65	28.69	28.65	28.69	1428442
2021-07-26	28.70	28.71	28.67	28.68	1016106
2021-07-27	28.73	28.75	28.72	28.73	580634
2021-07-28	28.71	28.75	28.67	28.75	703698
2021-07-29	28.68	28.72	28.68	28.70	709470
2021-07-30	28.73	28.76	28.73	28.73	578878
2021-08-02	28.75	28.83	28.75	28.80	1582306
2021-08-03	28.81	28.84	28.80	28.81	380502
2021-08-04	28.86	28.88	28.75	28.79	699800
2021-08-05	28.74	28.75	28.70	28.72	1118850
2021-08-06	28.64	28.65	28.62	28.62	1519888
2021-08-09	28.65	28.66	28.58	28.58	440114
2021-08-10	28.60	28.60	28.54	28.54	1281766
2021-08-11	28.56	28.61	28.53	28.58	569274
2021-08-12	28.55	28.57	28.53	28.55	467194
2021-08-13	28.56	28.63	28.56	28.63	630698
2021-08-16	28.67	28.72	28.67	28.68	562120
2021-08-17	28.66	28.69	28.66	28.66	790040
2021-08-18	28.65	28.66	28.61	28.65	1117844
2021-08-19	28.69	28.69	28.66	28.68	609170
2021-08-20	28.67	28.68	28.64	28.65	610868
2021-08-23	28.65	28.67	28.64	28.67	621700
2021-08-24	28.65	28.66	28.62	28.63	395020
2021-08-25	28.62	28.63	28.56	28.57	564454
2021-08-26	28.56	28.57	28.54	28.56	4059802
2021-08-27	28.56	28.63	28.54	28.62	3161742
2021-08-30	28.62	28.67	28.62	28.67	827576
2021-08-31	28.66	28.68	28.64	28.63	501074
2021-09-01	28.64	28.65	28.61	28.63	1356498
2021-09-02	28.64	28.65	28.63	28.65	1387294
2021-09-03	28.62	28.62	28.60	28.62	2983584
2021-09-07	28.56	28.57	28.54	28.56	582436
2021-09-08	28.57	28.60	28.56	28.59	467734
2021-09-09	28.60	28.65	28.59	28.64	480032
2021-09-10	28.60	28.61	28.57	28.59	3112844
2021-09-13	28.60	28.62	28.60	28.60	456886
2021-09-14	28.63	28.67	28.63	28.65	506672
2021-09-15	28.63	28.64	28.60	28.63	461316
2021-09-16	28.57	28.59	28.55	28.57	536582
2021-09-17	28.52	28.53	28.50	28.52	467088
2021-09-20	28.57	28.62	28.56	28.60	419022
2021-09-21	28.60	28.61	28.58	28.59	560890
2021-09-22	28.58	28.61	28.53	28.57	873710
2021-09-23	28.50	28.50	28.43	28.44	616302
2021-09-24	28.41	28.42	28.38	28.39	514060
2021-09-27	28.35	28.37	28.34	28.35	587776
2021-09-28	28.30	28.33	28.26	28.30	641354
2021-09-29	28.32	28.35	28.30	28.33	348838
2021-09-30	28.31	28.36	28.30	28.33	379878
2021-10-01	28.36	28.41	28.35	28.41	2248404
2021-10-04	28.37	28.41	28.35	28.38	778524
2021-10-05	28.35	28.36	28.31	28.33	489950
2021-10-06	28.32	28.34	28.31	28.33	578866
2021-10-07	28.29	28.30	28.26	28.26	477062
2021-10-08	28.26	28.26	28.21	28.22	688168
2021-10-11	28.18	28.20	28.16	28.16	2235780
2021-10-12	28.20	28.23	28.18	28.23	529214
2021-10-13	28.22	28.26	28.21	28.24	676022
2021-10-14	28.26	28.28	28.24	28.27	721058
2021-10-15	28.21	28.22	28.17	28.18	429200
2021-10-18	28.12	28.15	28.09	28.13	1142668
2021-10-19	28.14	28.14	28.10	28.11	512934
2021-10-20	28.12	28.13	28.10	28.11	695176
2021-10-21	28.08	28.08	28.03	28.04	699488
2021-10-22	28.03	28.07	28.01	28.07	2694874
2021-10-25	28.08	28.12	28.08	28.10	618348
2021-10-26	28.09	28.11	28.06	28.11	613422
2021-10-27	28.15	28.19	28.08	28.17	744858
2021-10-28	28.13	28.18	28.10	28.12	804256
2021-10-29	28.07	28.15	28.05	28.09	3253540
2021-11-01	28.05	28.12	28.05	28.10	2326600
2021-11-02	28.13	28.18	28.13	28.16	371036
2021-11-03	28.15	28.16	28.06	28.13	1956090
2021-11-04	28.15	28.23	28.15	28.22	646012
2021-11-05	28.25	28.32	28.23	28.30	1868162
2021-11-08	28.28	28.28	28.20	28.21	1134144
2021-11-09	28.27	28.31	28.27	28.28	718440
2021-11-10	28.22	28.22	28.08	28.10	832128
2021-11-11	28.08	28.09	28.03	28.03	390940
2021-11-12	28.09	28.11	28.06	28.08	621712
2021-11-15	28.07	28.08	28.02	28.02	651340
2021-11-16	28.02	28.05	28.01	28.01	573162
2021-11-17	28.01	28.08	28.01	28.08	9420156
2021-11-18	28.04	28.09	28.04	28.09	16244586
2021-11-19	28.14	28.18	28.10	28.11	702930
2021-11-22	28.02	28.03	27.95	27.96	925070
2021-11-23	27.93	27.95	27.91	27.91	1319152
2021-11-24	27.90	27.94	27.89	27.94	673416
2021-11-26	28.14	28.19	28.12	28.17	5100272
2021-11-29	28.11	28.18	28.10	28.16	1418590
2021-11-30	28.27	28.32	28.14	28.19	2508134
2021-12-01	28.13	28.23	28.11	28.23	1061594
2021-12-02	28.20	28.21	28.12	28.16	662882
2021-12-03	28.12	28.29	28.11	28.25	1201640
2021-12-06	28.22	28.23	28.15	28.17	523982
2021-12-07	28.11	28.13	28.08	28.09	373494
2021-12-08	28.05	28.07	28.02	28.05	538130
2021-12-09	28.07	28.11	28.06	28.08	627300
2021-12-10	28.09	28.14	28.08	28.09	482454
2021-12-13	28.12	28.18	28.12	28.16	493264
2021-12-14	28.12	28.14	28.10	28.12	1330478
2021-12-15	28.08	28.13	28.05	28.11	1141294
2021-12-16	28.15	28.21	28.15	28.18	947098
2021-12-17	28.21	28.24	28.17	28.19	3141196
2021-12-20	28.23	28.26	28.19	28.20	858376
2021-12-21	28.13	28.14	28.09	28.12	1521570
2021-12-22	28.13	28.14	28.09	28.13	1132760
2021-12-23	28.11	28.12	28.08	28.10	1121620
2021-12-27	28.08	28.10	28.08	28.09	865348
2021-12-28	28.12	28.12	28.09	28.10	715454
2021-12-29	28.05	28.07	28.01	28.03	680534
2021-12-30	28.05	28.09	28.03	28.09	16707214
2021-12-31	28.10	28.11	28.06	28.07	3701496
2022-01-03	27.98	27.98	27.92	27.92	1819106
2022-01-04	27.88	27.92	27.88	27.92	1480568
2022-01-05	27.91	27.91	27.81	27.82	2106308
2022-01-06	27.79	27.81	27.75	27.77	909110
2022-01-07	27.75	27.75	27.68	27.72	888918
2022-01-10	27.67	27.71	27.65	27.70	1413912
2022-01-11	27.67	27.73	27.66	27.73	561336
2022-01-12	27.76	27.78	27.73	27.74	1298432
2022-01-13	27.75	27.80	27.74	27.79	505762
2022-01-14	27.74	27.75	27.66	27.67	575306
2022-01-18	27.58	27.59	27.52	27.53	927096
2022-01-19	27.55	27.60	27.55	27.57	942134
2022-01-20	27.59	27.60	27.57	27.59	532420
2022-01-21	27.70	27.72	27.66	27.70	2356036
2022-01-24	27.75	27.77	27.69	27.70	904068
2022-01-25	27.71	27.74	27.66	27.67	1015414
2022-01-26	27.67	27.69	27.52	27.53	1849896
2022-01-27	27.54	27.60	27.54	27.57	1182932
2022-01-28	27.54	27.63	27.54	27.62	2404882
2022-01-31	27.59	27.63	27.58	27.59	3827222
2022-02-01	27.60	27.61	27.54	27.56	1261534
2022-02-02	27.60	27.65	27.59	27.60	1923434
2022-02-03	27.54	27.55	27.51	27.54	935034
2022-02-04	27.41	27.42	27.36	27.38	1417320
2022-02-07	27.38	27.40	27.36	27.39	1114110
2022-02-08	27.34	27.34	27.32	27.32	1761336
2022-02-09	27.35	27.38	27.32	27.33	697514
2022-02-10	27.23	27.25	27.10	27.10	5076726
2022-02-11	27.20	27.32	27.11	27.30	4773208
2022-02-14	27.20	27.25	27.14	27.18	1712084
2022-02-15	27.14	27.17	27.12	27.14	1066416
2022-02-16	27.19	27.20	27.14	27.20	1739060
2022-02-17	27.23	27.29	27.23	27.29	2406042
2022-02-18	27.31	27.34	27.30	27.33	1688440
2022-02-22	27.28	27.32	27.27	27.32	1913444
2022-02-23	27.25	27.27	27.21	27.24	1358584
2022-02-24	27.38	27.39	27.26	27.29	1501262
2022-02-25	27.25	27.28	27.21	27.28	1791162
2022-02-28	27.40	27.49	27.40	27.43	1467474
2022-03-01	27.56	27.73	27.56	27.65	2744154
2022-03-02	27.53	27.54	27.36	27.37	3458364
2022-03-03	27.40	27.46	27.37	27.43	1068900
2022-03-04	27.57	27.65	27.57	27.59	2631114
2022-03-07	27.50	27.58	27.50	27.51	1122486
2022-03-08	27.39	27.44	27.35	27.38	1653984
2022-03-09	27.29	27.31	27.25	27.28	804900
2022-03-10	27.20	27.22	27.15	27.20	1400102
2022-03-11	27.16	27.18	27.13	27.17	757936
2022-03-14	27.02	27.04	26.94	26.95	1003048
2022-03-15	27.04	27.05	26.92	26.94	1396248
2022-03-16	26.91	26.93	26.76	26.88	2390638
2022-03-17	26.89	26.92	26.83	26.86	1713040
2022-03-18	26.86	26.91	26.86	26.89	1821286
2022-03-21	26.77	26.79	26.63	26.64	1782228
2022-03-22	26.57	26.59	26.54	26.56	2060952
2022-03-23	26.60	26.67	26.56	26.67	1394478
2022-03-24	26.57	26.61	26.56	26.58	625622
2022-03-25	26.47	26.48	26.34	26.36	3390868
2022-03-28	26.38	26.44	26.36	26.37	18872122
2022-03-29	26.42	26.48	26.38	26.46	13782050
2022-03-30	26.42	26.53	26.42	26.53	1555686
2022-03-31	26.56	26.63	26.52	26.60	2163362
2022-04-01	26.35	26.43	26.33	26.38	1378806
2022-04-04	26.39	26.40	26.34	26.39	1190430
2022-04-05	26.33	26.33	26.17	26.19	3314354
2022-04-06	26.10	26.22	26.09	26.16	1861634
2022-04-07	26.15	26.20	26.12	26.16	1815318
2022-04-08	26.05	26.11	26.04	26.07	1437096
2022-04-11	26.02	26.03	26.00	26.01	1563698
2022-04-12	26.13	26.21	26.11	26.15	1752172
2022-04-13	26.21	26.29	26.17	26.18	1822660
2022-04-14	26.16	26.16	26.01	26.03	2913018
2022-04-18	26.06	26.06	25.99	26.00	981724
2022-04-19	25.92	25.94	25.84	25.85	1189034
2022-04-20	25.91	25.98	25.89	25.96	2197656
2022-04-21	25.89	25.89	25.77	25.85	1412388
2022-04-22	25.77	25.88	25.77	25.87	911444
2022-04-25	26.00	26.08	25.96	25.97	1288104
2022-04-26	26.09	26.12	26.04	26.09	32430812
2022-04-27	26.10	26.12	26.00	26.01	31567678
2022-04-28	25.95	25.98	25.91	25.97	37496422
2022-04-29	25.84	25.93	25.83	25.85	56106724
2022-05-02	25.79	25.79	25.73	25.74	5195608
2022-05-03	25.83	25.84	25.74	25.75	2885868
2022-05-04	25.73	25.90	25.70	25.90	6055176
2022-05-05	25.77	25.80	25.67	25.75	3592622
2022-05-06	25.67	25.76	25.65	25.66	1807310
2022-05-09	25.70	25.83	25.70	25.82	2310378
2022-05-10	25.88	25.91	25.84	25.85	1748688
2022-05-11	25.80	25.94	25.78	25.92	2576734
2022-05-12	25.98	26.06	25.96	26.00	1998102
2022-05-13	25.94	25.96	25.90	25.91	1390552
2022-05-16	25.97	26.03	25.97	26.00	1963618
2022-05-17	25.87	25.92	25.83	25.84	1416180
2022-05-18	25.83	25.96	25.82	25.92	1292702
2022-05-19	26.09	26.10	26.00	26.01	1829894
2022-05-20	25.99	26.10	25.99	26.07	1547464
2022-05-23	26.04	26.07	25.97	25.98	1582002
2022-05-24	26.06	26.19	26.06	26.14	1487156
2022-05-25	26.21	26.21	26.14	26.19	1590234
2022-05-26	26.22	26.22	26.13	26.19	13056042
2022-05-27	26.21	26.22	26.17	26.20	6633186
2022-05-31	26.08	26.08	26.02	25.99	9298418
2022-06-01	25.98	26.00	25.84	25.88	6686296
2022-06-02	25.91	25.91	25.85	25.90	2032236
2022-06-03	25.83	25.87	25.83	25.85	1934190
2022-06-06	25.82	25.82	25.72	25.73	4379248
2022-06-07	25.78	25.83	25.77	25.80	1915286
2022-06-08	25.76	25.79	25.74	25.74	1254020
2022-06-09	25.71	25.74	25.68	25.71	2167120
2022-06-10	25.59	25.60	25.48	25.49	8442794
2022-06-13	25.29	25.32	25.08	25.18	22743466
2022-06-14	25.21	25.23	25.01	25.04	3735790
2022-06-15	25.20	25.31	25.08	25.29	3764054
2022-06-16	25.15	25.41	25.13	25.41	2417810
2022-06-17	25.40	25.43	25.28	25.39	1583988
2022-06-21	25.32	25.36	25.30	25.32	1731986
2022-06-22	25.52	25.56	25.50	25.54	2690600
2022-06-23	25.68	25.77	25.63	25.65	2417358
2022-06-24	25.62	25.70	25.60	25.60	2609394
2022-06-27	25.51	25.58	25.47	25.51	1402664
2022-06-28	25.49	25.53	25.47	25.52	1322766
2022-06-29	25.54	25.66	25.52	25.65	1378018
2022-06-30	25.76	25.84	25.74	25.75	1095352
2022-07-01	25.93	26.08	25.91	25.98	5401608
2022-07-05	26.03	26.09	26.00	26.02	1164906
2022-07-06	26.07	26.07	25.84	25.85	2337008
2022-07-07	25.84	25.84	25.72	25.75	2882060
2022-07-08	25.69	25.69	25.61	25.63	1894040
2022-07-11	25.73	25.79	25.72	25.76	1226378
2022-07-12	25.84	25.87	25.78	25.80	5056978
2022-07-13	25.67	25.87	25.65	25.83	17485066
2022-07-14	25.68	25.78	25.64	25.74	2407930
2022-07-15	25.74	25.83	25.74	25.78	2229040
2022-07-18	25.74	25.77	25.67	25.75	1070318
2022-07-19	25.73	25.74	25.65	25.66	1144422
2022-07-20	25.74	25.75	25.62	25.63	3148612
2022-07-21	25.73	25.86	25.71	25.85	1735642
2022-07-22	26.02	26.11	25.99	26.05	1732116
2022-07-25	25.98	26.02	25.96	26.00	20423630
2022-07-26	26.11	26.14	25.99	25.99	1119020
2022-07-27	26.04	26.14	26.02	26.06	1929570
2022-07-28	26.25	26.29	26.18	26.25	2601024
2022-07-29	26.21	26.31	26.19	26.22	3199092
2022-08-01	26.25	26.31	26.23	26.27	1378136
2022-08-02	26.27	26.30	26.01	26.01	1785404
2022-08-03	25.98	26.07	25.88	26.07	2155224
2022-08-04	26.09	26.17	26.06	26.17	1082570
2022-08-05	25.93	25.93	25.87	25.89	3059516
2022-08-08	25.95	25.99	25.94	25.97	1443178
2022-08-09	25.92	25.94	25.89	25.92	1580498
2022-08-10	26.03	26.09	25.95	25.96	1514802
2022-08-11	26.02	26.04	25.85	25.86	1230252
2022-08-12	25.93	25.94	25.87	25.91	1250528
2022-08-15	26.00	26.03	25.97	26.00	1052380
2022-08-16	25.95	25.95	25.88	25.93	1832264
2022-08-17	25.83	25.85	25.77	25.82	1593962
2022-08-18	25.87	25.91	25.83	25.86	866116
2022-08-19	25.75	25.77	25.71	25.75	1068716
2022-08-22	25.71	25.72	25.64	25.66	820442
2022-08-23	25.64	25.74	25.61	25.63	1659320
2022-08-24	25.59	25.60	25.54	25.57	1231338
2022-08-25	25.59	25.67	25.57	25.67	1254616
2022-08-26	25.63	25.67	25.58	25.63	1216574
2022-08-29	25.56	25.56	25.51	25.54	846498
2022-08-30	25.53	25.58	25.47	25.52	1474742
2022-08-31	25.50	25.54	25.44	25.40	859248
2022-09-01	25.33	25.36	25.25	25.31	3774910
2022-09-02	25.40	25.46	25.37	25.42	1937562
2022-09-06	25.32	25.32	25.22	25.24	2011718
2022-09-07	25.30	25.36	25.29	25.36	949364
2022-09-08	25.34	25.38	25.28	25.29	1046210
2022-09-09	25.31	25.34	25.25	25.27	889918
2022-09-12	25.31	25.33	25.22	25.25	1280184
2022-09-13	25.09	25.12	25.06	25.11	2901410
2022-09-14	25.07	25.14	25.06	25.08	2215106
2022-09-15	25.05	25.06	25.01	25.02	1169498
2022-09-16	25.02	25.09	25.00	25.06	1613240
2022-09-19	24.98	25.02	24.96	24.99	3412374
2022-09-20	24.90	24.95	24.87	24.91	2833806
2022-09-21	24.93	24.98	24.79	24.94	1768730
2022-09-22	24.78	24.79	24.68	24.71	5991160
2022-09-23	24.69	24.71	24.61	24.68	3150620
2022-09-26	24.59	24.60	24.39	24.43	4625838
2022-09-27	24.45	24.47	24.33	24.34	4528944
2022-09-28	24.58	24.73	24.52	24.72	3996936
2022-09-29	24.59	24.67	24.57	24.63	1975466
2022-09-30	24.68	24.72	24.52	24.52	5282110
2022-10-03	24.68	24.85	24.41	24.71	5270956
2022-10-04	24.79	24.85	24.73	24.76	2028102
2022-10-05	24.66	24.67	24.58	24.61	1901266
2022-10-06	24.58	24.61	24.51	24.51	2391276
2022-10-07	24.43	24.48	24.41	24.42	1711800
2022-10-10	24.40	24.41	24.29	24.32	1020676
2022-10-11	24.41	24.48	24.36	24.39	2386664
2022-10-12	24.38	24.47	24.38	24.46	1405208
2022-10-13	24.22	24.42	24.21	24.35	2468916
2022-10-14	24.44	24.44	24.25	24.28	2796176
2022-10-17	24.39	24.41	24.29	24.30	3274526
2022-10-18	24.36	24.39	24.27	24.34	1405378
2022-10-19	24.22	24.25	24.17	24.18	2344554
2022-10-20	24.15	24.18	24.05	24.06	4523836
2022-10-21	24.07	24.20	24.05	24.16	4008188
2022-10-24	24.15	24.22	24.10	24.15	4954022
2022-10-25	24.30	24.37	24.29	24.32	2452934
2022-10-26	24.35	24.42	24.35	24.39	2138812
2022-10-27	24.45	24.54	24.41	24.53	3141972
2022-10-28	24.41	24.48	24.38	24.42	1598502
2022-10-31	24.35	24.38	24.29	24.29	1888204
2022-11-01	24.42	24.42	24.26	24.27	2154768
2022-11-02	24.29	24.41	24.20	24.24	2674148
2022-11-03	24.10	24.18	24.09	24.16	3542440
2022-11-04	24.18	24.24	24.13	24.17	2809774
2022-11-07	24.16	24.17	24.10	24.11	1540786
2022-11-08	24.14	24.23	24.14	24.21	3297042
2022-11-09	24.21	24.29	24.19	24.28	1955290
2022-11-10	24.56	24.68	24.56	24.67	3112354
2022-11-11	24.60	24.66	24.59	24.63	1111016
2022-11-14	24.61	24.62	24.56	24.61	1237518
2022-11-15	24.69	24.73	24.64	24.72	3769780
2022-11-16	24.80	24.84	24.76	24.81	3548752
2022-11-17	24.73	24.73	24.68	24.71	1524956
2022-11-18	24.70	24.72	24.64	24.64	2169374
2022-11-21	24.70	24.72	24.62	24.63	1259690
2022-11-22	24.69	24.72	24.66	24.69	1488852
2022-11-23	24.70	24.78	24.70	24.78	2144438
2022-11-25	24.74	24.78	24.74	24.78	2634680
2022-11-28	24.80	24.82	24.77	24.79	1288448
2022-11-29	24.73	24.78	24.72	24.74	1212768
2022-11-30	24.69	24.91	24.66	24.83	1860938
2022-12-01	24.90	25.04	24.89	25.04	8244464
2022-12-02	24.92	25.07	24.87	25.06	2914018
2022-12-05	24.96	24.97	24.86	24.88	2632414
2022-12-06	24.91	24.98	24.89	24.96	1342242
2022-12-07	25.03	25.13	25.02	25.12	1974688
2022-12-08	25.03	25.06	24.99	25.02	3904864
2022-12-09	24.98	24.98	24.92	24.92	1134044
2022-12-12	24.98	24.99	24.87	24.89	1514392
2022-12-13	25.15	25.18	25.04	25.06	10143484
2022-12-14	25.09	25.13	24.99	25.10	5402692
2022-12-15	25.13	25.15	25.07	25.06	2055446
2022-12-16	24.96	25.09	24.94	25.05	1800320
2022-12-19	24.97	24.97	24.92	24.93	1075424
2022-12-20	24.82	24.85	24.80	24.83	4269312
2022-12-21	24.90	24.91	24.84	24.85	2055148
2022-12-22	24.85	24.90	24.83	24.84	3943540
2022-12-23	24.76	24.80	24.75	24.78	1542642
2022-12-27	24.69	24.71	24.63	24.65	1347180
2022-12-28	24.66	24.67	24.60	24.62	2601122
2022-12-29	24.65	24.69	24.63	24.67	1631466
2022-12-30	24.62	24.68	24.57	24.62	1500558
2023-01-03	24.77	24.78	24.68	24.72	1758094
2023-01-04	24.85	24.86	24.78	24.82	1721070
2023-01-05	24.71	24.80	24.69	24.79	4422716
2023-01-06	24.81	25.03	24.79	25.02	3595300
2023-01-09	25.02	25.11	25.01	25.07	2872050
2023-01-10	25.02	25.03	24.95	25.00	2625570
2023-01-11	25.04	25.09	25.02	25.08	3236762
2023-01-12	25.18	25.26	25.10	25.25	6469622
2023-01-13	25.22	25.25	25.14	25.16	2754654
2023-01-17	25.13	25.18	25.12	25.14	3697480
2023-01-18	25.34	25.37	25.29	25.37	7068476
2023-01-19	25.33	25.35	25.29	25.33	10035764
2023-01-20	25.23	25.25	25.19	25.22	6291278
2023-01-23	25.15	25.20	25.14	25.15	4149796
2023-01-24	25.17	25.23	25.12	25.23	3796392
2023-01-25	25.24	25.29	25.20	25.25	3476014
2023-01-26	25.22	25.25	25.17	25.19	6401136
2023-01-27	25.13	25.17	25.12	25.16	2102660
2023-01-30	25.11	25.13	25.09	25.10	2865438
2023-01-31	25.18	25.20	25.12	25.12	2688410
2023-02-01	25.17	25.29	25.10	25.28	5135304
2023-02-02	25.34	25.36	25.27	25.28	6153004
2023-02-03	25.12	25.15	25.05	25.07	8108452
2023-02-06	24.93	24.95	24.88	24.88	2536668
2023-02-07	24.89	24.99	24.85	24.87	2885402
2023-02-08	24.89	24.93	24.86	24.92	3200928
2023-02-09	24.96	24.96	24.82	24.84	9771310
2023-02-10	24.84	24.84	24.76	24.76	9554562
2023-02-13	24.76	24.80	24.76	24.79	3182506
2023-02-14	24.72	24.76	24.65	24.69	6812230
2023-02-15	24.67	24.71	24.63	24.66	8121958
2023-02-16	24.63	24.66	24.59	24.62	19359498
2023-02-17	24.59	24.67	24.58	24.67	5880538
2023-02-21	24.55	24.57	24.48	24.49	8729954
2023-02-22	24.54	24.57	24.50	24.51	5693954
2023-02-23	24.52	24.59	24.51	24.58	11514060
2023-02-24	24.45	24.47	24.41	24.46	8149518
2023-02-27	24.52	24.53	24.48	24.51	2063498
2023-02-28	24.46	24.53	24.44	24.46	2200196
2023-03-01	24.39	24.42	24.32	24.34	4883684
2023-03-02	24.26	24.29	24.25	24.28	3850050
2023-03-03	24.36	24.39	24.30	24.39	4628986
2023-03-06	24.42	24.43	24.35	24.36	22913302
2023-03-07	24.39	24.39	24.30	24.32	3961808
2023-03-08	24.37	24.41	24.28	24.31	5481274
2023-03-09	24.36	24.48	24.35	24.45	2810414
2023-03-10	24.69	24.79	24.64	24.77	6314578
2023-03-13	25.12	25.23	25.01	25.07	8599104
2023-03-14	24.95	24.97	24.82	24.90	9032172
2023-03-15	25.21	25.34	25.11	25.20	12759668
2023-03-16	25.30	25.33	24.98	25.00	10415246
2023-03-17	25.14	25.32	25.14	25.25	7371192
2023-03-20	25.30	25.30	25.12	25.16	4999426
2023-03-21	25.02	25.08	24.97	24.99	5377826
2023-03-22	24.96	25.27	24.94	25.25	5112588
2023-03-23	25.25	25.41	25.23	25.39	8356868
2023-03-24	25.52	25.54	25.37	25.39	4161504
2023-03-27	25.21	25.24	25.15	25.15	4900406
2023-03-28	25.11	25.15	25.08	25.12	2475348
2023-03-29	25.05	25.12	25.05	25.08	38902400
2023-03-30	25.06	25.12	25.05	25.12	1942640
2023-03-31	25.13	25.22	25.10	25.15	4541844
2023-04-03	25.12	25.26	25.10	25.24	3478174
2023-04-04	25.17	25.40	25.17	25.37	3704040
2023-04-05	25.45	25.55	25.44	25.44	3289806
2023-04-06	25.45	25.50	25.44	25.45	3304248
2023-04-10	25.28	25.29	25.23	25.26	2315978
2023-04-11	25.27	25.27	25.20	25.24	1816352
2023-04-12	25.35	25.35	25.23	25.31	4330566
2023-04-13	25.36	25.39	25.26	25.28	3682340
2023-04-14	25.20	25.20	25.14	25.17	3116108
2023-04-17	25.10	25.11	25.05	25.07	1635640
2023-04-18	25.06	25.12	25.05	25.07	866406
2023-04-19	25.04	25.04	24.99	25.04	1528206
2023-04-20	25.13	25.17	25.12	25.15	1022876
2023-04-21	25.19	25.21	25.10	25.10	1244484
2023-04-24	25.16	25.20	25.15	25.19	1131234
2023-04-25	25.30	25.41	25.30	25.40	1377356
2023-04-26	25.41	25.41	25.30	25.33	2818068
2023-04-27	25.26	25.26	25.18	25.20	1363472
2023-04-28	25.30	25.33	25.25	25.26	1797256
2023-05-01	25.19	25.21	25.06	25.07	4225608
2023-05-02	25.13	25.33	25.12	25.31	3402782
2023-05-03	25.37	25.46	25.35	25.46	2398460
2023-05-04	25.43	25.61	25.42	25.48	5220464
2023-05-05	25.38	25.39	25.33	25.36	1363312
2023-05-08	25.26	25.31	25.25	25.26	1130752
2023-05-09	25.26	25.28	25.23	25.25	4297538
2023-05-10	25.34	25.42	25.33	25.40	5771370
2023-05-11	25.50	25.52	25.43	25.45	3432986
2023-05-12	25.43	25.44	25.32	25.33	1513688
2023-05-15	25.29	25.31	25.28	25.31	1244854
2023-05-16	25.25	25.27	25.19	25.25	2304824
2023-05-17	25.24	25.25	25.15	25.17	952322
2023-05-18	25.10	25.10	25.04	25.05	3121258
2023-05-19	24.98	25.08	24.94	24.98	2050234
2023-05-22	24.98	25.03	24.94	24.95	2799368
2023-05-23	24.93	25.00	24.91	24.98	1803600
2023-05-24	25.00	25.00	24.91	24.93	1927964
2023-05-25	24.88	24.89	24.78	24.79	2488288
2023-05-26	24.75	24.80	24.71	24.78	1134026
2023-05-30	24.85	24.95	24.83	24.94	3419726
2023-05-31	24.96	25.04	24.88	24.94	2225504
2023-06-01	25.00	25.06	24.99	25.01	1209416
2023-06-02	24.97	24.98	24.83	24.85	2111326
2023-06-05	24.77	24.91	24.78	24.85	2657162
2023-06-06	24.86	24.86	24.81	24.86	1002410
2023-06-07	24.83	24.85	24.71	24.74	2403360
2023-06-08	24.78	24.86	24.78	24.86	1309564
2023-06-09	24.79	24.80	24.75	24.78	1007838
2023-06-12	24.80	24.82	24.74	24.81	1099842
2023-06-13	24.85	24.87	24.66	24.68	1960984
2023-06-14	24.75	24.76	24.60	24.69	1593736
2023-06-15	24.79	24.83	24.77	24.82	1547212
2023-06-16	24.73	24.77	24.68	24.74	1636210
2023-06-20	24.75	24.82	24.75	24.79	1224962
2023-06-21	24.74	24.81	24.71	24.79	1537824
2023-06-22	24.74	24.77	24.68	24.71	1904582
2023-06-23	24.83	24.83	24.73	24.76	1729776
2023-06-26	24.81	24.82	24.78	24.81	1389488
2023-06-27	24.80	24.83	24.71	24.73	1479562
2023-06-28	24.75	24.81	24.73	24.80	996032
2023-06-29	24.64	24.65	24.59	24.63	2467912
2023-06-30	24.62	24.65	24.59	24.57	1628030
2023-07-03	24.56	24.61	24.50	24.50	2268098
2023-07-05	24.51	24.52	24.41	24.44	1977662
2023-07-06	24.29	24.30	24.21	24.30	3409510
2023-07-07	24.30	24.37	24.29	24.31	1075842
2023-07-10	24.34	24.44	24.34	24.42	1085034
2023-07-11	24.43	24.46	24.41	24.44	1121318
2023-07-12	24.57	24.65	24.56	24.62	1823538
2023-07-13	24.73	24.80	24.71	24.80	1171250
2023-07-14	24.74	24.76	24.68	24.69	895760
2023-07-17	24.71	24.73	24.68	24.72	1552200
2023-07-18	24.78	24.79	24.72	24.72	1391296
2023-07-19	24.77	24.79	24.72	24.78	1800842
2023-07-20	24.68	24.68	24.61	24.65	1407244
2023-07-21	24.66	24.68	24.64	24.65	1682642
2023-07-24	24.68	24.70	24.59	24.60	1209490
2023-07-25	24.53	24.57	24.53	24.57	2472532
2023-07-26	24.60	24.65	24.55	24.63	1385700
2023-07-27	24.58	24.59	24.44	24.47	2127296
2023-07-28	24.52	24.55	24.50	24.53	1549260
2023-07-31	24.52	24.58	24.52	24.49	1068240
2023-08-01	24.42	24.45	24.38	24.41	3039158
2023-08-02	24.38	24.40	24.33	24.40	1459924
2023-08-03	24.32	24.34	24.29	24.30	1183538
2023-08-04	24.38	24.50	24.38	24.49	1177158
2023-08-07	24.47	24.49	24.45	24.46	698902
2023-08-08	24.54	24.57	24.52	24.54	1280904
2023-08-09	24.54	24.57	24.52	24.53	1191500
2023-08-10	24.54	24.57	24.41	24.41	1029054
2023-08-11	24.34	24.40	24.32	24.32	1057064
2023-08-14	24.29	24.33	24.25	24.28	1006884
2023-08-15	24.27	24.33	24.25	24.26	1203908
2023-08-16	24.26	24.30	24.19	24.20	1953342
2023-08-17	24.22	24.23	24.15	24.21	1696132
2023-08-18	24.23	24.29	24.23	24.25	826762
2023-08-21	24.18	24.19	24.13	24.15	1451702
2023-08-22	24.14	24.17	24.11	24.14	2206812
2023-08-23	24.24	24.31	24.24	24.30	2543976
2023-08-24	24.24	24.30	24.24	24.25	2350608
2023-08-25	24.22	24.27	24.16	24.23	2596006
2023-08-28	24.26	24.28	24.22	24.27	915150
2023-08-29	24.23	24.42	24.23	24.41	2105618
2023-08-30	24.44	24.45	24.40	24.40	1538310
2023-08-31	24.43	24.46	24.41	24.38	1934622
2023-09-01	24.41	24.41	24.28	24.31	2985032
2023-09-05	24.26	24.26	24.20	24.22	2488780
2023-09-06	24.23	24.23	24.13	24.15	1679706
2023-09-07	24.19	24.22	24.18	24.22	954608
2023-09-08	24.25	24.28	24.21	24.21	1049856
2023-09-11	24.19	24.20	24.17	24.20	1079890
2023-09-12	24.19	24.21	24.17	24.20	1145440
2023-09-13	24.18	24.25	24.18	24.23	1132778
2023-09-14	24.26	24.26	24.19	24.20	1332170
2023-09-15	24.17	24.19	24.14	24.16	1555808
2023-09-18	24.13	24.17	24.13	24.16	920444
2023-09-19	24.12	24.14	24.09	24.09	1555596
2023-09-20	24.14	24.17	24.06	24.06	1245664
2023-09-21	23.98	24.00	23.97	23.99	2845464
2023-09-22	24.00	24.06	23.99	24.06	1261490
2023-09-25	23.97	24.01	23.96	23.96	1066310
2023-09-26	24.00	24.00	23.95	23.97	1445016
2023-09-27	24.00	24.01	23.85	23.89	2560708
2023-09-28	23.89	23.97	23.85	23.96	2095378
2023-09-29	24.03	24.04	23.96	23.90	1928352
2023-10-02	23.82	23.84	23.77	23.79	2784686
2023-10-03	23.76	23.79	23.66	23.67	6776696
2023-10-04	23.72	23.78	23.69	23.78	1892450
2023-10-05	23.83	23.83	23.79	23.82	1374854
2023-10-06	23.69	23.77	23.67	23.73	1486044
2023-10-09	23.87	23.95	23.85	23.94	992368
2023-10-10	23.86	23.95	23.85	23.91	2527936
2023-10-11	23.94	23.97	23.90	23.96	1576916
2023-10-12	23.92	23.92	23.81	23.83	1824966
2023-10-13	23.93	23.93	23.88	23.91	1492668
2023-10-16	23.83	23.84	23.81	23.82	1984888
2023-10-17	23.69	23.70	23.63	23.66	3168336
2023-10-18	23.63	23.65	23.57	23.59	3099550
2023-10-19	23.55	23.62	23.51	23.55	4281084
2023-10-20	23.62	23.68	23.62	23.66	2652994
2023-10-23	23.61	23.74	23.59	23.73	2719274
2023-10-24	23.71	23.74	23.67	23.73	1364486
2023-10-25	23.67	23.67	23.60	23.62	1945020
2023-10-26	23.65	23.75	23.64	23.75	2818196
2023-10-27	23.75	23.79	23.72	23.78	1775612
2023-10-30	23.70	23.75	23.69	23.73	3386936
2023-10-31	23.73	23.76	23.70	23.64	2192852
2023-11-01	23.67	23.83	23.67	23.81	3289940
2023-11-02	23.92	23.94	23.86	23.88	2009740
2023-11-03	24.10	24.12	24.02	24.04	3324112
2023-11-06	23.98	23.98	23.92	23.94	2936898
2023-11-07	23.98	24.05	23.97	24.01	3261164
2023-11-08	24.01	24.07	24.01	24.05	2327068
2023-11-09	24.04	24.04	23.90	23.90	1987558
2023-11-10	23.97	23.97	23.88	23.91	1819848
2023-11-13	23.85	23.92	23.83	23.92	3388484
2023-11-14	24.15	24.19	24.13	24.18	5568590
2023-11-15	24.09	24.09	24.03	24.05	2410012
2023-11-16	24.15	24.20	24.15	24.18	1700994
2023-11-17	24.18	24.19	24.14	24.16	1934354
2023-11-20	24.14	24.20	24.13	24.18	1682120
2023-11-21	24.22	24.24	24.18	24.21	2166200
2023-11-22	24.24	24.25	24.17	24.21	1717054
2023-11-24	24.14	24.15	24.13	24.13	757696
2023-11-27	24.18	24.25	24.17	24.24	1303210
2023-11-28	24.24	24.36	24.23	24.35	2576004
2023-11-29	24.42	24.47	24.39	24.43	4672014
2023-11-30	24.39	24.39	24.33	24.28	2139686
2023-12-01	24.29	24.47	24.29	24.45	4459950
2023-12-04	24.39	24.42	24.34	24.38	2903842
2023-12-05	24.44	24.50	24.40	24.48	3380476
2023-12-06	24.51	24.54	24.48	24.53	2816010
2023-12-07	24.51	24.57	24.51	24.52	3276310
2023-12-08	24.41	24.50	24.36	24.39	3071764
2023-12-11	24.36	24.40	24.33	24.39	1733340
2023-12-12	24.40	24.46	24.38	24.43	3775354
2023-12-13	24.48	24.73	24.46	24.72	4078982
2023-12-14	24.80	24.89	24.80	24.78	2522502
2023-12-15	24.74	24.78	24.73	24.75	2137410
2023-12-18	24.74	24.74	24.70	24.71	1761232
2023-12-19	24.73	24.77	24.73	24.74	2164122
2023-12-20	24.79	24.84	24.75	24.83	2249830
2023-12-21	24.88	24.90	24.80	24.82	1740618
2023-12-22	24.85	24.86	24.79	24.82	1317756
2023-12-26	24.80	24.83	24.80	24.81	1290186
2023-12-27	24.87	24.94	24.86	24.94	1882242
2023-12-28	24.91	24.93	24.87	24.89	1712370
2023-12-29	24.85	24.90	24.84	24.86	1296396
2024-01-02	24.79	24.82	24.78	24.80	2233516
2024-01-03	24.73	24.84	24.71	24.83	3079088
2024-01-04	24.74	24.76	24.72	24.74	1610544
2024-01-05	24.68	24.80	24.66	24.69	3720322
2024-01-08	24.70	24.80	24.70	24.74	1721950
2024-01-09	24.73	24.78	24.73	24.74	1511738
2024-01-10	24.78	24.79	24.72	24.72	1820618
2024-01-11	24.76	24.84	24.74	24.84	2752870
2024-01-12	24.91	24.95	24.87	24.90	2468604
2024-01-16	24.85	24.87	24.75	24.78	3423434
2024-01-17	24.71	24.72	24.66	24.70	4748766
2024-01-18	24.69	24.71	24.65	24.67	2810068
2024-01-19	24.64	24.66	24.60	24.66	2448454
2024-01-22	24.71	24.73	24.70	24.71	1895982
2024-01-23	24.68	24.68	24.66	24.68	1501480
2024-01-24	24.74	24.75	24.62	24.63	1968482
2024-01-25	24.69	24.72	24.67	24.71	1925142
2024-01-26	24.69	24.70	24.66	24.68	5122888
2024-01-29	24.73	24.78	24.72	24.77	1194476
2024-01-30	24.80	24.80	24.72	24.77	1917624
2024-01-31	24.86	24.94	24.84	24.84	3007064
2024-02-01	24.93	25.00	24.89	24.94	2354996
2024-02-02	24.75	24.77	24.68	24.71	2811872
2024-02-05	24.61	24.62	24.54	24.55	1948256
2024-02-06	24.58	24.67	24.57	24.65	2012416
2024-02-07	24.63	24.69	24.62	24.62	2575450
2024-02-08	24.59	24.60	24.56	24.57	3160544
2024-02-09	24.52	24.55	24.52	24.54	1342200
2024-02-12	24.56	24.58	24.53	24.56	1126820
2024-02-13	24.42	24.43	24.35	24.35	2519144
2024-02-14	24.37	24.45	24.37	24.42	1937898
2024-02-15	24.50	24.52	24.45	24.48	1809238
2024-02-16	24.36	24.40	24.36	24.39	1877244
2024-02-20	24.45	24.47	24.43	24.43	1404872
2024-02-21	24.45	24.45	24.36	24.37	3085082
2024-02-22	24.37	24.40	24.34	24.36	1826770
2024-02-23	24.37	24.44	24.37	24.43	1335224
2024-02-26	24.43	24.43	24.36	24.40	1534962
2024-02-27	24.38	24.41	24.36	24.37	3222598
2024-02-28	24.40	24.44	24.39	24.44	1828600
2024-02-29	24.45	24.49	24.45	24.39	1955216
2024-03-01	24.39	24.51	24.35	24.49	2595906
2024-03-04	24.44	24.47	24.44	24.45	1888454
2024-03-05	24.53	24.57	24.51	24.54	1795288
2024-03-06	24.58	24.62	24.57	24.58	2257908
2024-03-07	24.62	24.63	24.58	24.62	2799680
2024-03-08	24.67	24.68	24.63	24.65	2202128
2024-03-11	24.64	24.64	24.60	24.61	1109646
2024-03-12	24.57	24.57	24.52	24.54	1435576
2024-03-13	24.52	24.53	24.49	24.50	1131726
2024-03-14	24.44	24.44	24.38	24.39	1593228
2024-03-15	24.36	24.37	24.33	24.34	2362548
2024-03-18	24.34	24.35	24.31	24.32	1090782
2024-03-19	24.36	24.39	24.36	24.38	1119816
2024-03-20	24.39	24.45	24.38	24.44	1211684
2024-03-21	24.47	24.47	24.43	24.45	1102612
2024-03-22	24.53	24.53	24.51	24.52	1309556
2024-03-25	24.51	24.51	24.47	24.48	907998
2024-03-26	24.47	24.50	24.45	24.50	1580582
2024-03-27	24.53	24.57	24.52	24.56	1328274
2024-03-28	24.52	24.55	24.51	24.45	2306444
2024-04-01	24.40	24.45	24.30	24.31	1898052
2024-04-02	24.26	24.30	24.24	24.29	1877370
2024-04-03	24.23	24.32	24.21	24.31	1555624
2024-04-04	24.34	24.38	24.30	24.38	1272920
2024-04-05	24.29	24.33	24.26	24.26	1610404
2024-04-08	24.22	24.24	24.19	24.22	1501440
2024-04-09	24.27	24.30	24.25	24.28	1200866
2024-04-10	24.10	24.11	24.00	24.02	4129684
2024-04-11	24.07	24.07	24.00	24.03	2333884
2024-04-12	24.10	24.13	24.09	24.09	1471718
2024-04-15	23.98	24.00	23.93	24.00	2168788
2024-04-16	23.94	23.97	23.90	23.93	1958890
2024-04-17	23.99	24.04	23.97	24.03	1286106
2024-04-18	24.02	24.02	23.95	23.97	1880736
2024-04-19	24.01	24.01	23.97	23.99	973910
2024-04-22	23.97	24.01	23.97	24.00	1010942
2024-04-23	23.98	24.07	23.97	24.03	1513032
2024-04-24	24.00	24.00	23.97	24.00	1560270
2024-04-25	23.90	23.94	23.89	23.94	2375598
2024-04-26	23.97	23.99	23.96	23.96	1240558
2024-04-29	24.01	24.03	23.99	24.02	1448310
2024-04-30	23.97	23.99	23.94	23.87	1346276
2024-05-01	23.92	24.01	23.90	23.94	3503802
2024-05-02	23.96	24.05	23.95	24.05	1678710
2024-05-03	24.18	24.18	24.11	24.15	1021264
2024-05-06	24.15	24.17	24.14	24.15	1277382
2024-05-07	24.21	24.22	24.17	24.18	1264800
2024-05-08	24.15	24.17	24.14	24.15	1246504
2024-05-09	24.16	24.21	24.15	24.20	1142850
2024-05-10	24.17	24.18	24.14	24.14	1382704
2024-05-13	24.19	24.19	24.16	24.17	1614500
2024-05-14	24.20	24.23	24.18	24.21	1322302
2024-05-15	24.32	24.36	24.29	24.34	1064172
2024-05-16	24.34	24.34	24.30	24.30	816812
2024-05-17	24.28	24.30	24.25	24.25	1120648
2024-05-20	24.24	24.25	24.23	24.24	1106338
2024-05-21	24.28	24.29	24.26	24.27	816934
2024-05-22	24.23	24.26	24.23	24.25	1129254
2024-05-23	24.25	24.25	24.16	24.18	1109132
2024-05-24	24.16	24.20	24.16	24.19	811286
2024-05-28	24.22	24.22	24.11	24.12	1409012
2024-05-29	24.09	24.09	24.02	24.04	948170
2024-05-30	24.10	24.13	24.10	24.13	809114
2024-05-31	24.18	24.21	24.17	24.13	837064
2024-06-03	24.15	24.24	24.15	24.23	1722702
2024-06-04	24.28	24.35	24.28	24.32	870236
2024-06-05	24.35	24.39	24.29	24.38	1408848
2024-06-06	24.36	24.40	24.36	24.39	862082
2024-06-07	24.25	24.25	24.20	24.20	1572882
2024-06-10	24.19	24.20	24.16	24.18	1174470
2024-06-11	24.22	24.27	24.19	24.27	944834
2024-06-12	24.44	24.47	24.36	24.36	1596220
2024-06-13	24.45	24.50	24.42	24.48	1082616
2024-06-14	24.50	24.52	24.48	24.50	1110942
2024-06-17	24.43	24.43	24.41	24.42	1001714
2024-06-18	24.46	24.52	24.45	24.50	1187502
2024-06-20	24.43	24.47	24.42	24.46	1005538
2024-06-21	24.50	24.51	24.44	24.46	3676222
2024-06-24	24.47	24.48	24.44	24.47	1324362
2024-06-25	24.47	24.50	24.46	24.49	815268
2024-06-26	24.41	24.42	24.39	24.40	1127242
2024-06-27	24.43	24.45	24.43	24.43	800742
2024-06-28	24.49	24.49	24.38	24.31	1233802
2024-07-01	24.22	24.26	24.18	24.20	2243560
2024-07-02	24.26	24.28	24.24	24.26	1050362
2024-07-03	24.29	24.37	24.28	24.36	1121304
2024-07-05	24.43	24.48	24.42	24.47	777848
2024-07-08	24.46	24.48	24.44	24.46	1062926
2024-07-09	24.44	24.47	24.41	24.46	1475698
2024-07-10	24.47	24.48	24.45	24.47	1112366
2024-07-11	24.60	24.63	24.58	24.59	1104476
2024-07-12	24.61	24.64	24.59	24.64	1257656
2024-07-15	24.62	24.63	24.59	24.60	1180046
2024-07-16	24.62	24.66	24.60	24.66	1977924
2024-07-17	24.64	24.69	24.62	24.67	1474112
2024-07-18	24.65	24.68	24.62	24.63	937130
2024-07-19	24.59	24.60	24.58	24.58	829398
2024-07-22	24.60	24.60	24.54	24.57	853816
2024-07-23	24.59	24.61	24.58	24.59	2009918
2024-07-24	24.64	24.66	24.57	24.57	1127934
2024-07-25	24.59	24.65	24.58	24.60	1037328
2024-07-26	24.68	24.69	24.66	24.69	736936
2024-07-29	24.72	24.72	24.69	24.71	894700
2024-07-30	24.73	24.76	24.70	24.75	990482
2024-07-31	24.79	24.88	24.74	24.79	1199324
2024-08-01	24.84	24.91	24.83	24.89	1385714
2024-08-02	25.08	25.19	25.07	25.18	3165274
2024-08-05	25.32	25.35	25.12	25.18	2987464
2024-08-06	25.14	25.15	25.02	25.04	50175134
2024-08-07	25.00	25.01	24.95	24.99	2702912
2024-08-08	24.91	24.94	24.90	24.93	1541548
2024-08-09	25.02	25.02	24.97	24.99	1222608
2024-08-12	24.97	25.05	24.96	25.05	1259404
2024-08-13	25.12	25.13	25.09	25.12	1161028
2024-08-14	25.11	25.17	25.11	25.14	959740
2024-08-15	24.99	25.02	24.97	25.00	1013562
2024-08-16	25.05	25.05	25.00	25.05	1333268
2024-08-19	25.04	25.09	25.03	25.06	1350696
2024-08-20	25.11	25.14	25.10	25.14	1288586
2024-08-21	25.16	25.23	25.11	25.19	1954978
2024-08-22	25.14	25.14	25.08	25.10	1394242
2024-08-23	25.14	25.20	25.11	25.20	2062244
2024-08-26	25.23	25.23	25.17	25.18	1662802
2024-08-27	25.14	25.19	25.13	25.18	1071304
2024-08-28	25.19	25.20	25.17	25.17	717242
2024-08-29	25.15	25.15	25.12	25.14	1041366
2024-08-30	25.15	25.17	25.09	25.02	8154356
2024-09-03	25.11	25.13	25.09	25.13	4431278
2024-09-04	25.15	25.24	25.14	25.24	3825446
2024-09-05	25.29	25.29	25.21	25.26	3345842
2024-09-06	25.29	25.40	25.24	25.32	5580248
2024-09-09	25.31	25.35	25.28	25.33	2036900
2024-09-10	25.34	25.42	25.34	25.41	1483814
2024-09-11	25.37	25.46	25.37	25.40	2559852
2024-09-12	25.39	25.40	25.34	25.37	2398174
2024-09-13	25.44	25.44	25.40	25.42	2485428
2024-09-16	25.44	25.47	25.42	25.46	1508266
2024-09-17	25.44	25.45	25.41	25.43	1604744
2024-09-18	25.38	25.45	25.35	25.35	2586518
2024-09-19	25.32	25.36	25.32	25.36	1251340
2024-09-20	25.33	25.38	25.30	25.36	1376292
2024-09-23	25.33	25.37	25.28	25.34	1484364
2024-09-24	25.32	25.39	25.30	25.38	1673730
2024-09-25	25.35	25.35	25.32	25.32	1698082
2024-09-26	25.32	25.33	25.27	25.29	1519428
2024-09-27	25.33	25.38	25.32	25.36	1680232
2024-09-30	25.35	25.35	25.27	25.23	2227584
2024-10-01	25.29	25.34	25.27	25.29	3193044
2024-10-02	25.23	25.26	25.21	25.25	1813958
2024-10-03	25.21	25.21	25.15	25.16	1481774
2024-10-04	24.99	25.03	24.95	24.96	1552716
2024-10-07	24.89	24.91	24.88	24.89	1198402
2024-10-08	24.88	24.91	24.87	24.91	1026792
2024-10-09	24.88	24.89	24.84	24.85	1856196
2024-10-10	24.85	24.87	24.80	24.86	2573802
2024-10-11	24.85	24.89	24.84	24.88	823107
2024-10-14	24.81	24.84	24.80	24.83	526421
2024-10-15	24.91	24.93	24.89	24.92	1153112
2024-10-16	24.95	24.97	24.93	24.95	1640548
2024-10-17	24.88	24.88	24.85	24.86	840724
2024-10-18	24.90	24.91	24.88	24.89	2496077
2024-10-21	24.84	24.85	24.77	24.78	1057127
2024-10-22	24.78	24.80	24.74	24.75	1603963
2024-10-23	24.70	24.72	24.68	24.70	3544040
2024-10-24	24.72	24.77	24.71	24.74	1269391
2024-10-25	24.78	24.78	24.69	24.70	885201
2024-10-28	24.71	24.71	24.63	24.66	1973148
2024-10-29	24.60	24.68	24.58	24.68	3615785
2024-10-30	24.69	24.74	24.62	24.63	1110791
2024-10-31	24.59	24.65	24.56	24.54	1031269
2024-11-01	24.58	24.59	24.44	24.46	3581692
2024-11-04	24.56	24.58	24.50	24.54	1272965
2024-11-05	24.52	24.55	24.45	24.54	1750522
2024-11-06	24.35	24.43	24.34	24.37	2687940
2024-11-07	24.45	24.54	24.44	24.52	1827495
2024-11-08	24.54	24.58	24.50	24.52	1636191
2024-11-11	24.47	24.47	24.44	24.46	1283299
2024-11-12	24.40	24.44	24.36	24.37	2113173
2024-11-13	24.46	24.47	24.37	24.39	1389389
2024-11-14	24.41	24.45	24.35	24.37	1680942
2024-11-15	24.34	24.45	24.30	24.39	1892030
2024-11-18	24.40	24.44	24.37	24.43	1886806
2024-11-19	24.49	24.49	24.46	24.46	1677269
2024-11-20	24.43	24.47	24.42	24.44	1694400
2024-11-21	24.46	24.49	24.40	24.43	1201895
2024-11-22	24.44	24.45	24.42	24.43	2576895
2024-11-25	24.57	24.60	24.54	24.60	1935136
2024-11-26	24.57	24.57	24.53	24.56	1403826
2024-11-27	24.65	24.66	24.61	24.63	2241991
2024-11-29	24.70	24.71	24.68	24.63	1351936
2024-12-02	24.57	24.65	24.56	24.64	1999332
2024-12-03	24.66	24.66	24.58	24.60	6000715
2024-12-04	24.55	24.66	24.54	24.66	3204757
2024-12-05	24.60	24.66	24.60	24.66	1758614
2024-12-06	24.73	24.74	24.68	24.73	2403687
2024-12-09	24.69	24.70	24.66	24.67	1490254
2024-12-10	24.63	24.65	24.61	24.65	1163015
2024-12-11	24.66	24.68	24.58	24.60	1759890
2024-12-12	24.58	24.60	24.53	24.54	1713296
2024-12-13	24.52	24.52	24.45	24.48	1868465
2024-12-16	24.49	24.50	24.45	24.47	2522350
2024-12-17	24.45	24.49	24.45	24.46	2213388
2024-12-18	24.47	24.50	24.31	24.33	5097746
2024-12-19	24.29	24.32	24.25	24.20	7012727
2024-12-20	24.31	24.32	24.26	24.27	2808358
2024-12-23	24.26	24.26	24.19	24.19	3026303
2024-12-24	24.17	24.21	24.16	24.21	2336496
2024-12-26	24.16	24.23	24.15	24.22	1687829
2024-12-27	24.22	24.29	24.19	24.21	3157062
2024-12-30	24.28	24.31	24.27	24.31	2873426
2024-12-31	24.32	24.34	24.26	24.29	1623190
2025-01-02	24.31	24.33	24.25	24.28	2514251
2025-01-03	24.31	24.32	24.25	24.25	1837377
2025-01-06	24.25	24.26	24.22	24.26	1777629
2025-01-07	24.23	24.25	24.17	24.19	1626663
2025-01-08	24.18	24.23	24.17	24.23	1392896
2025-01-10	24.13	24.15	24.07	24.07	2546227
2025-01-13	24.08	24.08	24.04	24.05	2410567
2025-01-14	24.06	24.08	24.05	24.06	1655571
2025-01-15	24.23	24.26	24.21	24.24	1361436
2025-01-16	24.23	24.32	24.21	24.29	1386906
2025-01-17	24.32	24.32	24.28	24.30	1510955
2025-01-21	24.33	24.35	24.31	24.33	1751077
2025-01-22	24.33	24.33	24.28	24.28	2659421
2025-01-23	24.25	24.28	24.24	24.26	1886594
2025-01-24	24.27	24.33	24.27	24.31	1517773
2025-01-27	24.41	24.43	24.37	24.41	1531297
2025-01-28	24.38	24.42	24.36	24.41	2581807
2025-01-29	24.44	24.45	24.35	24.39	1381859
2025-01-30	24.43	24.46	24.42	24.44	1569896
2025-01-31	24.45	24.47	24.38	24.32	2168424
2025-02-03	24.35	24.41	24.30	24.33	2517115
2025-02-04	24.30	24.39	24.30	24.36	1712956
2025-02-05	24.42	24.49	24.42	24.46	1251188
2025-02-06	24.43	24.45	24.41	24.42	1404795
2025-02-07	24.38	24.39	24.34	24.36	1352550
2025-02-10	24.38	24.41	24.35	24.36	1295735
2025-02-11	24.34	24.35	24.32	24.34	1086852
2025-02-12	24.22	24.23	24.19	24.22	1471046
2025-02-13	24.29	24.34	24.29	24.32	1041662
2025-02-14	24.41	24.44	24.39	24.39	1347389
2025-02-18	24.35	24.38	24.32	24.33	1392910
2025-02-19	24.32	24.37	24.32	24.37	1322003
2025-02-20	24.38	24.41	24.38	24.40	1035386
2025-02-21	24.41	24.51	24.40	24.49	2815078
2025-02-24	24.48	24.54	24.47	24.54	1177167
2025-02-25	24.63	24.68	24.62	24.67	1649401
2025-02-26	24.66	24.72	24.63	24.72	1408787
2025-02-27	24.66	24.71	24.65	24.70	1285285
2025-02-28	24.76	24.82	24.72	24.74	1792867
2025-03-03	24.67	24.80	24.66	24.79	1979680
2025-03-04	24.82	24.88	24.72	24.76	2030870
2025-03-05	24.76	24.79	24.65	24.65	2024792
2025-03-06	24.65	24.69	24.60	24.65	1782392
2025-03-07	24.75	24.76	24.62	24.64	1804442
2025-03-10	24.75	24.80	24.72	24.77	6162445
2025-03-11	24.77	24.82	24.69	24.72	4403894
2025-03-12	24.65	24.71	24.65	24.65	4376464
2025-03-13	24.64	24.74	24.62	24.72	4796817
2025-03-14	24.70	24.70	24.65	24.65	1290899
2025-03-17	24.69	24.72	24.64	24.66	2169159
2025-03-18	24.65	24.72	24.65	24.68	1263317
2025-03-19	24.67	24.76	24.64	24.75	1920058
2025-03-20	24.84	24.84	24.75	24.79	1768891
2025-03-21	24.82	24.83	24.77	24.77	1708515
2025-03-24	24.73	24.73	24.67	24.67	1102409
2025-03-25	24.68	24.73	24.68	24.70	1492730
2025-03-26	24.68	24.71	24.66	24.67	3830324
2025-03-27	24.67	24.70	24.66	24.67	1512077
2025-03-28	24.75	24.83	24.75	24.81	1081039
2025-03-31	24.88	24.90	24.81	24.78	1990063
2025-04-01	24.81	24.88	24.81	24.84	1598832
2025-04-02	24.91	24.91	24.76	24.81	1703507
2025-04-03	25.03	25.09	25.00	25.03	2038600
2025-04-04	25.20	25.26	25.06	25.07	2946069
2025-04-07	25.09	25.13	24.87	24.92	7266362
2025-04-08	24.79	24.93	24.78	24.83	2775690
2025-04-09	24.73	24.80	24.56	24.74	4699491
2025-04-10	24.75	24.80	24.67	24.67	7138708
2025-04-11	24.59	24.60	24.46	24.55	5276046
2025-04-14	24.63	24.74	24.62	24.71	2194603
2025-04-15	24.72	24.81	24.72	24.76	1481663
2025-04-16	24.80	24.87	24.76	24.86	2421761
2025-04-17	24.85	24.87	24.80	24.82	2303682
2025-04-21	24.79	24.86	24.76	24.76	1538147
2025-04-22	24.78	24.80	24.75	24.77	2154348
2025-04-23	24.86	24.90	24.73	24.73	2886725
2025-04-24	24.82	24.86	24.80	24.86	1637201
2025-04-25	24.88	24.92	24.86	24.89	1479115
2025-04-28	24.89	25.00	24.89	24.99	1366019
2025-04-29	24.98	25.05	24.98	25.04	1376013
2025-04-30	25.06	25.11	25.04	25.02	1839415
2025-05-01	25.06	25.06	24.89	24.93	2873632
2025-05-02	24.84	24.87	24.77	24.81	2696353
2025-05-05	24.80	24.81	24.74	24.77	2170172
2025-05-06	24.79	24.83	24.77	24.82	927012
2025-05-07	24.84	24.89	24.83	24.87	1363229
2025-05-08	24.85	24.85	24.71	24.73	1668385
2025-05-09	24.77	24.80	24.73	24.74	1363344
2025-05-12	24.60	24.65	24.60	24.62	1565386
2025-05-13	24.65	24.65	24.58	24.60	1578151
2025-05-14	24.60	24.61	24.53	24.54	2542521
2025-05-15	24.63	24.66	24.60	24.66	1690306
2025-05-16	24.72	24.73	24.65	24.65	1764486
2025-05-19	24.58	24.67	24.58	24.66	2018140
2025-05-20	24.63	24.67	24.61	24.65	2146881
2025-05-21	24.60	24.62	24.54	24.57	1928040
2025-05-22	24.58	24.63	24.56	24.63	1664570
2025-05-23	24.71	24.71	24.65	24.66	1551847
2025-05-27	24.71	24.74	24.67	24.73	1438805
2025-05-28	24.70	24.70	24.66	24.68	1861157
2025-05-29	24.73	24.77	24.72	24.76	1534361
2025-05-30	24.78	24.82	24.76	24.73	1572068
2025-06-02	24.70	24.72	24.65	24.68	1484200
2025-06-03	24.69	24.72	24.64	24.66	2217123
2025-06-04	24.71	24.79	24.70	24.78	1339798
2025-06-05	24.77	24.80	24.70	24.71	3089593
2025-06-06	24.61	24.63	24.56	24.57	1516628
2025-06-09	24.57	24.63	24.57	24.61	1097113
2025-06-10	24.66	24.66	24.61	24.63	1715403
2025-06-11	24.68	24.72	24.66	24.71	1728817
2025-06-12	24.77	24.79	24.75	24.77	1694444
2025-06-13	24.74	24.76	24.68	24.73	1372249
2025-06-16	24.71	24.74	24.68	24.69	1142595
2025-06-17	24.72	24.77	24.70	24.75	985156
2025-06-18	24.78	24.83	24.74	24.78	1149720
2025-06-20	24.75	24.82	24.74	24.80	1028326
2025-06-23	24.85	24.92	24.83	24.86	1490119
2025-06-24	24.85	24.94	24.84	24.93	1493147
2025-06-25	24.90	24.95	24.88	24.95	1017518
2025-06-26	24.98	25.01	24.96	25.01	1135884
2025-06-27	24.96	25.01	24.96	24.97	1317112
2025-06-30	25.00	25.04	24.98	24.95	1573335
2025-07-01	24.94	24.95	24.87	24.90	1737084
2025-07-02	24.87	24.89	24.85	24.87	1606443
2025-07-03	24.80	24.82	24.78	24.81	1094767
2025-07-07	24.79	24.79	24.75	24.77	2716010
2025-07-08	24.72	24.75	24.72	24.74	1627120
2025-07-09	24.77	24.83	24.77	24.82	1715625
2025-07-10	24.82	24.82	24.78	24.82	1276869
2025-07-11	24.77	24.77	24.74	24.76	1343349
2025-07-14	24.75	24.78	24.73	24.76	1207248
2025-07-15	24.77	24.77	24.67	24.69	1322835
2025-07-16	24.71	24.76	24.70	24.75	2235746
2025-07-17	24.75	24.77	24.72	24.73	1608340
2025-07-18	24.79	24.81	24.78	24.79	1576241
2025-07-21	24.85	24.88	24.84	24.85	1308958
2025-07-22	24.87	24.91	24.86	24.89	1301572
2025-07-23	24.85	24.87	24.82	24.83	1303683
2025-07-24	24.77	24.82	24.77	24.81	1430300
2025-07-25	24.81	24.84	24.79	24.84	1226203
2025-07-28	24.81	24.82	24.80	24.80	1058122
2025-07-29	24.82	24.91	24.82	24.90	1705302
2025-07-30	24.84	24.90	24.83	24.84	1921913
2025-07-31	24.85	24.89	24.84	24.75	1193261
2025-08-01	24.93	25.01	24.93	24.99	2730430
2025-08-04	25.02	25.03	24.97	25.01	2968741
2025-08-05	24.99	25.02	24.98	24.99	2255719
2025-08-06	24.97	25.01	24.93	24.99	1801514
2025-08-07	25.00	25.01	24.96	24.98	1437036
2025-08-08	24.96	24.96	24.93	24.94	883591
2025-08-11	24.95	24.96	24.93	24.94	1864562
2025-08-12	24.93	24.95	24.91	24.94	1343954
2025-08-13	25.00	25.03	25.00	25.02	1594955
2025-08-14	24.98	24.99	24.94	24.95	1090028
2025-08-15	24.96	24.97	24.92	24.92	1038366
2025-08-18	24.95	24.95	24.90	24.91	1137216
2025-08-19	24.95	24.97	24.94	24.97	1236248
2025-08-20	24.96	25.01	24.95	24.99	2605736
2025-08-21	24.96	24.97	24.91	24.92	1432880
2025-08-22	24.95	25.06	24.95	25.05	2131023
2025-08-25	25.01	25.03	24.99	25.01	1297757
2025-08-26	25.04	25.07	25.02	25.07	1414999
2025-08-27	25.06	25.11	25.04	25.11	1491620
2025-08-28	25.10	25.13	25.09	25.12	1341744
2025-08-29	25.12	25.15	25.11	25.06	1570791
2025-09-02	24.99	25.02	24.98	25.00	1917552
2025-09-03	25.00	25.09	25.00	25.06	1241320
2025-09-04	25.11	25.13	25.08	25.13	1782253
2025-09-05	25.25	25.27	25.21	25.22	1449444
2025-09-08	25.26	25.26	25.23	25.26	1512527
2025-09-09	25.25	25.27	25.20	25.20	2100639
2025-09-10	25.24	25.26	25.23	25.24	1198426
2025-09-11	25.27	25.30	25.25	25.25	1412177
2025-09-12	25.23	25.23	25.18	25.21	1509721
2025-09-15	25.25	25.25	25.23	25.23	1146153
2025-09-16	25.25	25.28	25.24	25.25	1538040
2025-09-17	25.27	25.32	25.20	25.20	2625130
2025-09-18	25.16	25.19	25.14	25.17	2308988
2025-09-19	25.16	25.18	25.14	25.16	1354743
2025-09-22	25.16	25.17	25.13	25.13	1362761
2025-09-23	25.15	25.18	25.14	25.17	1764405
2025-09-24	25.16	25.16	25.13	25.13	1553660
2025-09-25	25.09	25.10	25.05	25.09	1334590
2025-09-26	25.08	25.11	25.06	25.07	2089280
2025-09-29	25.10	25.13	25.09	25.11	1267255
2025-09-30	25.14	25.17	25.12	25.05	5594019
2025-10-01	25.13	25.14	25.08	25.12	2638568
2025-10-02	25.10	25.14	25.09	25.14	1974444
2025-10-03	25.12	25.14	25.09	25.10	1317082
2025-10-06	25.06	25.09	25.05	25.06	1642290
2025-10-07	25.07	25.12	25.06	25.10	1704202
2025-10-08	25.12	25.13	25.08	25.09	2505459
2025-10-09	25.08	25.09	25.07	25.07	1926252
2025-10-10	25.14	25.21	25.12	25.20	1751943
2025-10-13	25.20	25.22	25.17	25.22	2233670
2025-10-14	25.23	25.26	25.21	25.26	2254493
2025-10-15	25.25	25.27	25.22	25.24	3456086
2025-10-16	25.22	25.33	25.21	25.33	2757299
2025-10-17	25.31	25.31	25.27	25.29	2120537
2025-10-20	25.30	25.31	25.28	25.30	1508442
2025-10-21	25.34	25.35	25.32	25.34	1418110
2025-10-22	25.33	25.35	25.31	25.33	1836141
2025-10-23	25.31	25.31	25.27	25.28	1656983
2025-10-24	25.31	25.31	25.27	25.30	1677493

Explore More About SCHR

Coins representing dividend payouts and trends

SCHR Dividend History

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

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

SCHR Stock Split History

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

Graph showing historical stock prices and market trends

SCHR Historical Prices

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

Web Analytics