SCHZ Historical Prices

Summary

Key Stock Metrics

22.26

(April 25, 2024)

52-Week Low

24.15

(September 19, 2024)

52-Week High

28.49

(August 6, 2020)

All-Time High

23.03

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-07-14	25.01	25.02	24.99	24.99	6788
2011-07-15	24.95	25.00	24.95	25.00	39008
2011-07-18	25.00	25.00	24.96	24.96	37992
2011-07-19	24.95	24.99	24.94	24.99	26430
2011-07-20	25.00	25.07	24.99	24.99	6158
2011-07-21	24.97	24.97	24.95	24.96	97640
2011-07-22	24.96	24.99	24.96	24.99	19530
2011-07-25	24.95	24.97	24.95	24.95	21180
2011-07-26	24.96	24.99	24.96	24.98	8462
2011-07-27	24.97	24.98	24.96	24.96	16992
2011-07-28	25.02	25.02	25.00	25.02	24830
2011-07-29	24.88	25.15	24.88	25.15	45512
2011-08-01	25.07	25.21	25.07	25.20	60756
2011-08-02	25.25	25.37	25.24	25.36	50794
2011-08-03	25.37	25.42	25.36	25.39	89446
2011-08-04	25.39	25.51	25.39	25.51	69664
2011-08-05	25.44	25.47	25.36	25.39	65400
2011-08-08	25.21	25.48	25.21	25.47	23600
2011-08-09	25.45	25.63	25.43	25.58	171812
2011-08-10	25.64	25.67	25.62	25.67	25244
2011-08-11	25.70	25.70	25.50	25.52	36844
2011-08-12	25.53	25.55	25.49	25.55	55492
2011-08-15	25.56	25.57	25.50	25.52	42056
2011-08-16	25.54	25.58	25.50	25.57	50690
2011-08-17	25.59	25.65	25.59	25.64	38642
2011-08-18	25.73	25.76	25.68	25.75	209448
2011-08-19	25.60	25.66	25.60	25.65	52072
2011-08-22	25.66	25.67	25.60	25.63	43248
2011-08-23	25.61	25.62	25.55	25.57	58366
2011-08-24	25.55	25.55	25.47	25.48	52182
2011-08-25	25.46	25.51	25.45	25.50	40008
2011-08-26	25.55	25.57	25.51	25.53	41382
2011-08-29	25.48	25.62	25.43	25.47	76174
2011-08-30	25.60	25.64	25.56	25.63	99486
2011-08-31	25.60	25.62	25.58	25.58	135894
2011-09-01	25.59	25.63	25.54	25.62	61606
2011-09-02	25.65	25.76	25.65	25.74	87396
2011-09-06	25.80	25.80	25.75	25.79	137488
2011-09-07	25.65	25.71	25.61	25.68	145024
2011-09-08	25.80	25.80	25.66	25.71	29564
2011-09-09	25.78	25.78	25.71	25.78	54864
2011-09-12	25.83	25.83	25.74	25.76	52198
2011-09-13	25.77	25.78	25.71	25.74	62236
2011-09-14	25.73	25.74	25.70	25.73	215350
2011-09-15	25.69	25.69	25.62	25.62	59518
2011-09-16	25.67	25.67	25.58	25.63	41644
2011-09-19	25.73	25.76	25.65	25.74	58308
2011-09-20	25.76	25.84	25.73	25.75	123084
2011-09-21	25.78	25.83	25.71	25.82	223500
2011-09-22	25.87	25.91	25.82	25.89	29186
2011-09-23	25.95	25.95	25.78	25.78	44480
2011-09-26	25.77	25.77	25.69	25.69	31934
2011-09-27	25.68	25.68	25.60	25.65	185634
2011-09-28	25.68	25.68	25.54	25.59	47312
2011-09-29	25.56	25.62	25.55	25.55	58948
2011-09-30	25.74	25.74	25.61	25.69	49852
2011-10-03	25.72	25.73	25.65	25.72	29554
2011-10-04	25.74	25.74	25.65	25.68	17720
2011-10-05	25.66	25.66	25.58	25.62	100856
2011-10-06	25.61	25.61	25.56	25.56	9040
2011-10-07	25.50	25.50	25.44	25.46	39708
2011-10-10	25.43	25.43	25.37	25.41	52830
2011-10-11	25.42	25.47	25.41	25.47	107638
2011-10-12	25.46	25.46	25.38	25.42	69428
2011-10-13	25.46	25.46	25.41	25.42	39094
2011-10-14	25.42	25.47	25.41	25.45	114264
2011-10-17	25.58	25.60	25.45	25.53	87398
2011-10-18	25.54	25.56	25.51	25.52	65978
2011-10-19	25.52	25.56	25.51	25.55	64440
2011-10-20	25.56	25.57	25.52	25.54	33610
2011-10-21	25.55	25.58	25.54	25.56	52184
2011-10-24	25.58	25.58	25.53	25.53	536340
2011-10-25	25.55	25.61	25.51	25.61	298094
2011-10-26	25.64	25.64	25.51	25.53	164270
2011-10-27	25.54	25.54	25.45	25.49	118876
2011-10-28	25.56	25.56	25.49	25.55	126084
2011-10-31	25.66	25.69	25.62	25.69	153710
2011-11-01	25.80	25.80	25.73	25.78	42908
2011-11-02	25.78	25.79	25.72	25.78	128034
2011-11-03	25.74	25.75	25.71	25.75	1096982
2011-11-04	25.75	25.75	25.64	25.71	330890
2011-11-07	25.70	25.75	25.67	25.71	110932
2011-11-08	25.75	25.75	25.65	25.65	153854
2011-11-09	25.75	25.76	25.68	25.73	83968
2011-11-10	25.55	25.71	25.51	25.70	90156
2011-11-11	25.69	25.70	25.57	25.63	148928
2011-11-14	25.68	25.68	25.65	25.68	42824
2011-11-15	25.69	25.69	25.63	25.65	36494
2011-11-16	25.70	25.70	25.63	25.68	64022
2011-11-17	25.68	25.70	25.64	25.69	45968
2011-11-18	25.67	25.67	25.64	25.65	70336
2011-11-21	25.66	25.68	25.66	25.67	40044
2011-11-22	25.68	25.68	25.64	25.67	45002
2011-11-23	25.66	25.71	25.66	25.71	55546
2011-11-25	25.70	25.70	25.66	25.67	22232
2011-11-28	25.61	25.68	25.59	25.67	80294
2011-11-29	25.68	25.68	25.61	25.65	152240
2011-11-30	25.62	25.63	25.58	25.60	97086
2011-12-01	25.55	25.55	25.47	25.49	226582
2011-12-02	25.52	25.63	25.51	25.62	109934
2011-12-05	25.61	25.63	25.59	25.63	103904
2011-12-06	25.63	25.64	25.59	25.62	66100
2011-12-07	25.65	25.67	25.56	25.66	98114
2011-12-08	25.68	25.73	25.64	25.73	71900
2011-12-09	25.74	25.74	25.67	25.68	40566
2011-12-12	25.71	25.73	25.71	25.73	56974
2011-12-13	25.73	25.77	25.70	25.77	54228
2011-12-14	25.80	25.87	25.79	25.86	70792
2011-12-15	26.21	26.21	25.76	25.78	449796
2011-12-16	25.86	25.86	25.82	25.86	58050
2011-12-19	25.88	25.90	25.85	25.89	67102
2011-12-20	25.87	25.87	25.81	25.82	72780
2011-12-21	25.82	25.82	25.74	25.76	163770
2011-12-22	25.80	25.81	25.70	25.71	204880
2011-12-23	25.81	25.81	25.69	25.71	65598
2011-12-27	25.76	25.76	25.72	25.75	111134
2011-12-28	25.72	25.81	25.72	25.79	76664
2011-12-29	25.83	25.86	25.78	25.84	268632
2011-12-30	25.85	25.88	25.83	25.85	180278
2012-01-03	25.84	25.88	25.73	25.74	602250
2012-01-04	25.82	25.82	25.73	25.75	336390
2012-01-05	25.78	25.79	25.70	25.75	269584
2012-01-06	25.77	25.80	25.77	25.79	45750
2012-01-09	25.80	25.85	25.79	25.82	943268
2012-01-10	25.75	25.80	25.73	25.78	529730
2012-01-11	25.84	25.84	25.79	25.82	71978
2012-01-12	25.93	25.93	25.83	25.87	128034
2012-01-13	25.94	25.95	25.91	25.95	44786
2012-01-17	25.90	25.95	25.90	25.91	126336
2012-01-18	25.96	25.99	25.92	25.92	147284
2012-01-19	25.91	25.91	25.83	25.87	207550
2012-01-20	25.86	25.86	25.80	25.81	61102
2012-01-23	25.81	25.81	25.78	25.79	92872
2012-01-24	25.79	25.80	25.78	25.78	52810
2012-01-25	25.83	25.89	25.79	25.86	48626
2012-01-26	25.94	25.94	25.87	25.89	152914
2012-01-27	25.99	25.99	25.94	25.99	29506
2012-01-30	26.05	26.06	26.01	26.01	400280
2012-01-31	26.03	26.07	26.01	26.07	78188
2012-02-01	26.03	26.03	25.92	25.95	214716
2012-02-02	26.01	26.01	25.93	25.97	215016
2012-02-03	25.95	25.98	25.88	25.94	190456
2012-02-06	25.93	25.96	25.92	25.96	71566
2012-02-07	25.95	25.95	25.92	25.94	94958
2012-02-08	25.91	25.91	25.83	25.90	149592
2012-02-09	25.92	25.92	25.77	25.81	166288
2012-02-10	25.91	25.93	25.88	25.91	31558
2012-02-13	25.88	25.95	25.87	25.94	37200
2012-02-14	25.95	25.98	25.92	25.97	72718
2012-02-15	25.99	26.00	25.95	25.97	92010
2012-02-16	25.96	25.97	25.89	25.92	132692
2012-02-17	25.88	25.90	25.86	25.89	89094
2012-02-21	25.90	25.90	25.83	25.84	93950
2012-02-22	25.89	25.93	25.88	25.93	71546
2012-02-23	25.89	25.95	25.88	25.95	162522
2012-02-24	25.95	25.96	25.93	25.96	44972
2012-02-27	26.01	26.01	25.99	26.01	44206
2012-02-28	26.04	26.05	26.00	26.00	83154
2012-02-29	25.97	26.01	25.95	26.01	249778
2012-03-01	25.92	25.92	25.86	25.92	130498
2012-03-02	25.95	25.98	25.95	25.98	117146
2012-03-05	25.98	25.98	25.94	25.95	138870
2012-03-06	25.99	26.00	25.97	25.98	77538
2012-03-07	25.98	25.99	25.96	25.97	50532
2012-03-08	25.96	25.97	25.91	25.94	65414
2012-03-09	25.93	25.93	25.82	25.88	130752
2012-03-12	25.94	25.94	25.89	25.91	64896
2012-03-13	25.90	25.90	25.85	25.85	65148
2012-03-14	25.80	25.80	25.69	25.71	107808
2012-03-15	25.70	25.72	25.69	25.71	111020
2012-03-16	25.69	25.71	25.65	25.71	77946
2012-03-19	25.71	25.71	25.60	25.65	110992
2012-03-20	25.48	25.64	25.48	25.63	82396
2012-03-21	25.61	25.71	25.61	25.71	46760
2012-03-22	25.74	25.74	25.72	25.73	74390
2012-03-23	25.75	25.78	25.74	25.77	43200
2012-03-26	25.77	25.77	25.72	25.75	61270
2012-03-27	25.78	25.82	25.77	25.82	71352
2012-03-28	25.81	25.82	25.76	25.79	162426
2012-03-29	25.83	25.85	25.77	25.81	958670
2012-03-30	25.87	25.87	25.74	25.75	65696
2012-04-02	25.74	25.78	25.68	25.70	84706
2012-04-03	25.76	25.77	25.64	25.65	112674
2012-04-04	25.63	25.70	25.63	25.69	92858
2012-04-05	25.74	25.74	25.70	25.72	57618
2012-04-09	25.88	25.88	25.77	25.77	116638
2012-04-10	25.88	25.88	25.81	25.82	377686
2012-04-11	25.90	25.90	25.80	25.83	69904
2012-04-12	25.89	25.89	25.82	25.86	34560
2012-04-13	25.93	25.93	25.84	25.86	52232
2012-04-16	25.92	25.94	25.89	25.90	60970
2012-04-17	25.94	25.94	25.89	25.89	59668
2012-04-18	25.91	25.91	25.88	25.89	47864
2012-04-19	25.93	25.94	25.91	25.93	48016
2012-04-20	25.93	25.93	25.89	25.92	75826
2012-04-23	25.98	25.98	25.94	25.96	87486
2012-04-24	25.99	25.99	25.92	25.94	84674
2012-04-25	25.94	25.94	25.90	25.93	27294
2012-04-26	25.98	25.98	25.94	25.95	31046
2012-04-27	25.95	25.97	25.92	25.97	68420
2012-04-30	26.02	26.02	25.99	26.01	947626
2012-05-01	25.98	25.98	25.92	25.95	179604
2012-05-02	26.00	26.00	25.98	25.99	70690
2012-05-03	25.99	26.01	25.99	25.99	55634
2012-05-04	26.03	26.06	26.02	26.06	220032
2012-05-07	26.06	26.07	26.03	26.03	113280
2012-05-08	26.07	26.08	26.05	26.06	60390
2012-05-09	26.10	26.13	26.06	26.09	52000
2012-05-10	26.05	26.05	25.99	26.03	95048
2012-05-11	25.95	26.06	25.95	26.04	36440
2012-05-14	26.08	26.10	26.03	26.07	82220
2012-05-15	26.10	26.10	26.02	26.03	87008
2012-05-16	26.02	26.06	25.99	26.06	46102
2012-05-17	26.01	26.08	26.01	26.06	68734
2012-05-18	26.05	26.08	26.03	26.07	46836
2012-05-21	26.04	26.06	26.02	26.05	95182
2012-05-22	26.04	26.04	25.98	26.01	361594
2012-05-23	25.99	26.06	25.99	26.04	87506
2012-05-24	26.01	26.04	26.00	26.03	78472
2012-05-25	26.03	26.04	26.00	26.04	33894
2012-05-29	26.04	26.06	26.02	26.04	52404
2012-05-30	26.11	26.12	26.07	26.10	38924
2012-05-31	26.17	26.24	26.13	26.19	137408
2012-06-01	26.08	26.24	26.08	26.22	663700
2012-06-04	26.21	26.23	26.18	26.22	336882
2012-06-05	26.19	26.19	26.16	26.17	86840
2012-06-06	26.12	26.15	26.08	26.09	85030
2012-06-07	26.11	26.11	26.06	26.07	88770
2012-06-08	26.14	26.15	26.06	26.06	111464
2012-06-11	26.11	26.12	26.06	26.10	136366
2012-06-12	26.09	26.10	26.05	26.07	30986
2012-06-13	26.08	26.13	26.07	26.13	112416
2012-06-14	26.13	26.13	26.09	26.12	33460
2012-06-15	26.14	26.16	26.12	26.16	37178
2012-06-18	26.19	26.19	26.17	26.19	137620
2012-06-19	26.13	26.20	26.13	26.20	248870
2012-06-20	26.15	26.18	26.11	26.15	142688
2012-06-21	26.20	26.21	26.16	26.20	55932
2012-06-22	26.19	26.19	26.15	26.18	83396
2012-06-25	26.24	26.24	26.16	26.20	106666
2012-06-26	26.16	26.20	26.15	26.17	63530
2012-06-27	26.18	26.18	26.14	26.18	57306
2012-06-28	26.20	26.22	26.17	26.20	67180
2012-06-29	26.16	26.21	26.14	26.18	411384
2012-07-02	26.10	26.17	26.03	26.14	275252
2012-07-03	26.14	26.16	26.09	26.09	107944
2012-07-05	26.14	26.19	26.12	26.18	74306
2012-07-06	26.24	26.24	26.17	26.19	99106
2012-07-09	26.24	26.27	26.22	26.27	37352
2012-07-10	26.22	26.29	26.22	26.29	31676
2012-07-11	26.29	26.31	26.27	26.28	68084
2012-07-12	26.32	26.32	26.28	26.30	59534
2012-07-13	26.31	26.33	26.29	26.33	40076
2012-07-16	26.40	26.40	26.34	26.36	72456
2012-07-17	26.36	26.36	26.33	26.34	56814
2012-07-18	26.34	26.41	26.34	26.38	632982
2012-07-19	26.39	26.40	26.37	26.38	87308
2012-07-20	26.42	26.44	26.40	26.44	113214
2012-07-23	26.44	26.47	26.44	26.45	89236
2012-07-24	26.43	26.48	26.40	26.48	39382
2012-07-25	26.45	26.49	26.45	26.48	32288
2012-07-26	26.48	26.48	26.40	26.43	216880
2012-07-27	26.38	26.42	26.35	26.42	1107076
2012-07-30	26.42	26.43	26.39	26.43	66750
2012-07-31	26.48	26.48	26.44	26.47	62628
2012-08-01	26.43	26.45	26.38	26.42	366282
2012-08-02	26.45	26.47	26.41	26.47	36538
2012-08-03	26.43	26.43	26.38	26.41	113518
2012-08-06	26.41	26.43	26.40	26.42	128120
2012-08-07	26.38	26.38	26.24	26.38	531254
2012-08-08	26.35	26.35	26.27	26.33	102928
2012-08-09	26.22	26.32	26.22	26.31	87154
2012-08-10	26.31	26.32	26.26	26.28	1223382
2012-08-13	26.32	26.32	26.25	26.26	83840
2012-08-14	26.23	26.23	26.20	26.22	68094
2012-08-15	26.18	26.18	26.13	26.15	86908
2012-08-16	26.15	26.15	26.07	26.11	68032
2012-08-17	26.07	26.13	26.07	26.12	56272
2012-08-20	26.13	26.13	26.11	26.12	47860
2012-08-21	26.13	26.17	26.11	26.17	151228
2012-08-22	26.22	26.27	26.21	26.27	100504
2012-08-23	26.30	26.33	26.26	26.29	143586
2012-08-24	26.32	26.32	26.28	26.28	49076
2012-08-27	26.25	26.31	26.25	26.26	131606
2012-08-28	26.29	26.34	26.28	26.32	57734
2012-08-29	26.32	26.33	26.28	26.33	79222
2012-08-30	26.33	26.34	26.30	26.33	44026
2012-08-31	26.35	26.40	26.29	26.39	495104
2012-09-04	26.37	26.37	26.31	26.34	137294
2012-09-05	26.31	26.33	26.30	26.32	97878
2012-09-06	26.35	26.35	26.26	26.29	169982
2012-09-07	26.34	26.36	26.29	26.30	168504
2012-09-10	26.30	26.32	26.28	26.32	50898
2012-09-11	26.29	26.29	26.26	26.29	91388
2012-09-12	26.25	26.26	26.21	26.24	120260
2012-09-13	26.27	26.28	26.16	26.27	69656
2012-09-14	26.21	26.24	26.15	26.19	90314
2012-09-17	26.19	26.25	26.19	26.23	50024
2012-09-18	26.28	26.28	26.23	26.25	115324
2012-09-19	26.29	26.29	26.25	26.27	91156
2012-09-20	26.30	26.30	26.25	26.28	116764
2012-09-21	26.26	26.32	26.25	26.30	98890
2012-09-24	26.32	26.35	26.31	26.34	85320
2012-09-25	26.40	26.40	26.30	26.37	172062
2012-09-26	26.39	26.40	26.36	26.40	63934
2012-09-27	26.56	26.56	26.38	26.40	97606
2012-09-28	26.46	26.46	26.37	26.41	75408
2012-10-01	26.42	26.42	26.30	26.40	76654
2012-10-02	26.39	26.44	26.36	26.41	97182
2012-10-03	26.20	26.41	26.20	26.40	317860
2012-10-04	26.40	26.40	26.34	26.37	107134
2012-10-05	26.33	26.35	26.31	26.32	117640
2012-10-08	26.35	26.36	26.30	26.35	55748
2012-10-09	26.33	26.35	26.30	26.34	48570
2012-10-10	26.31	26.33	26.28	26.32	128696
2012-10-11	26.31	26.36	26.29	26.34	68134
2012-10-12	26.39	26.42	26.38	26.40	141596
2012-10-15	26.39	26.43	26.35	26.43	99444
2012-10-16	26.33	26.37	26.33	26.35	74786
2012-10-17	26.33	26.33	26.28	26.30	46020
2012-10-18	26.31	26.32	26.26	26.28	88846
2012-10-19	26.28	26.32	26.28	26.32	93324
2012-10-22	26.36	26.36	26.29	26.29	77562
2012-10-23	26.30	26.33	26.30	26.32	67486
2012-10-24	26.30	26.33	26.30	26.30	71578
2012-10-25	26.25	26.28	26.20	26.21	151562
2012-10-26	26.26	26.31	26.26	26.31	66734
2012-10-31	26.40	26.40	26.33	26.36	115574
2012-11-01	26.32	26.33	26.28	26.32	146920
2012-11-02	26.34	26.35	26.27	26.32	108212
2012-11-05	26.34	26.36	26.32	26.34	134176
2012-11-06	26.32	26.33	26.28	26.29	77074
2012-11-07	26.38	26.39	26.34	26.36	122568
2012-11-08	26.36	26.40	26.32	26.37	121508
2012-11-09	26.40	26.40	26.34	26.36	75816
2012-11-12	26.35	26.40	26.35	26.40	31442
2012-11-13	26.41	26.41	26.37	26.40	133992
2012-11-14	26.33	26.37	26.29	26.35	59400
2012-11-15	26.36	26.39	26.35	26.37	100722
2012-11-16	26.40	26.41	26.32	26.36	333050
2012-11-19	26.45	26.45	26.35	26.42	1699294
2012-11-20	26.39	26.41	26.36	26.36	76682
2012-11-21	26.35	26.37	26.33	26.35	124130
2012-11-23	26.35	26.36	26.33	26.35	36218
2012-11-26	26.38	26.40	26.34	26.38	83716
2012-11-27	26.38	26.41	26.34	26.37	105872
2012-11-28	26.38	26.42	26.38	26.41	69386
2012-11-29	26.41	26.43	26.38	26.43	99260
2012-11-30	26.43	26.43	26.41	26.42	98404
2012-12-03	26.35	26.36	26.30	26.34	131162
2012-12-04	26.35	26.38	26.32	26.38	94142
2012-12-05	26.40	26.40	26.37	26.39	98510
2012-12-06	26.42	26.42	26.36	26.36	249618
2012-12-07	26.39	26.39	26.33	26.35	92636
2012-12-10	26.41	26.41	26.32	26.34	87848
2012-12-11	26.39	26.40	26.34	26.38	347776
2012-12-12	26.37	26.37	26.30	26.32	129826
2012-12-13	26.30	26.33	26.28	26.31	343500
2012-12-14	26.32	26.33	26.31	26.33	168212
2012-12-17	26.34	26.34	26.26	26.27	224930
2012-12-18	26.33	26.33	26.21	26.21	307114
2012-12-19	26.20	26.27	26.19	26.19	715104
2012-12-20	26.21	26.25	26.18	26.20	648624
2012-12-21	26.20	26.26	26.18	26.23	249298
2012-12-24	26.24	26.24	26.21	26.22	101726
2012-12-26	26.25	26.25	26.21	26.22	150556
2012-12-27	26.15	26.22	26.15	26.17	187916
2012-12-28	26.25	26.25	26.17	26.19	421382
2012-12-31	26.18	26.21	26.16	26.17	126234
2013-01-02	26.16	26.16	26.09	26.13	140806
2013-01-03	26.13	26.15	26.06	26.09	271522
2013-01-04	26.07	26.10	26.02	26.10	476450
2013-01-07	26.07	26.14	26.07	26.11	401344
2013-01-08	26.11	26.13	26.11	26.12	97496
2013-01-09	26.13	26.14	26.11	26.13	84954
2013-01-10	26.11	26.12	26.10	26.11	145240
2013-01-11	26.08	26.13	26.08	26.13	183708
2013-01-14	26.15	26.16	26.14	26.15	141508
2013-01-15	26.19	26.19	26.16	26.18	97630
2013-01-16	26.19	26.19	26.16	26.18	84836
2013-01-17	26.14	26.15	26.12	26.14	112448
2013-01-18	26.15	26.17	26.14	26.16	126742
2013-01-22	26.15	26.18	26.14	26.17	143344
2013-01-23	26.19	26.19	26.17	26.19	74712
2013-01-24	26.17	26.17	26.15	26.16	134490
2013-01-25	26.13	26.13	26.07	26.08	195040
2013-01-28	26.05	26.05	25.99	26.05	150366
2013-01-29	26.05	26.07	26.02	26.06	234832
2013-01-30	26.02	26.06	26.02	26.06	125898
2013-01-31	26.05	26.07	26.02	26.05	450860
2013-02-01	26.05	26.05	25.97	25.98	120768
2013-02-04	25.97	26.04	25.97	25.99	236700
2013-02-05	25.99	26.01	25.98	26.01	131182
2013-02-06	26.02	26.04	26.00	26.04	141254
2013-02-07	26.03	26.07	26.03	26.05	262498
2013-02-08	26.05	26.06	26.01	26.05	109250
2013-02-11	26.04	26.05	26.03	26.04	124590
2013-02-12	26.03	26.04	26.02	26.04	117248
2013-02-13	25.99	26.00	25.98	26.00	111148
2013-02-14	26.01	26.04	26.00	26.04	176158
2013-02-15	26.04	26.04	26.01	26.02	111388
2013-02-19	26.05	26.06	26.01	26.03	148202
2013-02-20	26.01	26.04	26.01	26.04	132550
2013-02-21	26.06	26.07	26.04	26.05	99182
2013-02-22	26.06	26.08	26.06	26.06	149246
2013-02-25	26.05	26.15	26.05	26.15	103026
2013-02-26	26.14	26.17	26.13	26.14	143234
2013-02-27	26.17	26.17	26.12	26.13	187764
2013-02-28	26.15	26.17	26.11	26.12	454844
2013-03-01	26.12	26.12	26.09	26.09	207064
2013-03-04	26.13	26.13	26.10	26.11	145082
2013-03-05	26.08	26.11	26.07	26.11	217446
2013-03-06	26.07	26.09	26.06	26.07	189568
2013-03-07	26.03	26.04	26.01	26.02	220892
2013-03-08	25.96	25.97	25.93	25.95	145218
2013-03-11	25.97	25.97	25.93	25.93	120336
2013-03-12	25.97	25.98	25.95	25.96	138836
2013-03-13	25.97	25.99	25.95	25.97	70164
2013-03-14	25.97	25.99	25.95	25.97	61490
2013-03-15	25.93	26.00	25.93	25.95	192872
2013-03-18	26.05	26.05	25.98	26.03	170864
2013-03-19	26.06	26.08	26.04	26.07	112974
2013-03-20	26.02	26.07	26.02	26.04	106416
2013-03-21	26.04	26.05	26.03	26.04	62478
2013-03-22	26.08	26.08	26.02	26.05	76678
2013-03-25	26.05	26.08	26.03	26.05	132304
2013-03-26	26.01	26.08	26.01	26.07	76376
2013-03-27	26.07	26.11	26.07	26.10	86928
2013-03-28	26.09	26.13	26.09	26.11	99812
2013-04-01	26.08	26.10	26.06	26.08	237868
2013-04-02	26.08	26.09	26.07	26.08	115328
2013-04-03	26.08	26.12	26.08	26.11	172424
2013-04-04	26.12	26.15	26.12	26.14	232304
2013-04-05	26.19	26.25	26.19	26.23	96332
2013-04-08	26.21	26.23	26.20	26.22	184724
2013-04-09	26.24	26.26	26.23	26.25	135048
2013-04-10	26.23	26.24	26.21	26.22	112916
2013-04-11	26.21	26.24	26.20	26.23	117196
2013-04-12	26.25	26.26	26.24	26.26	233236
2013-04-15	26.28	26.30	26.27	26.30	111204
2013-04-16	26.27	26.31	26.27	26.28	183328
2013-04-17	26.28	26.30	26.28	26.29	121330
2013-04-18	26.28	26.30	26.28	26.29	150438
2013-04-19	26.29	26.31	26.29	26.30	101142
2013-04-22	26.30	26.32	26.30	26.31	398758
2013-04-23	26.32	26.34	26.31	26.32	47024
2013-04-24	26.30	26.35	26.30	26.32	80152
2013-04-25	26.31	26.32	26.27	26.28	211816
2013-04-26	26.32	26.33	26.30	26.33	70556
2013-04-29	26.37	26.39	26.34	26.36	1046172
2013-04-30	26.34	26.37	26.33	26.34	225822
2013-05-01	26.33	26.34	26.32	26.32	121220
2013-05-02	26.35	26.35	26.32	26.33	65012
2013-05-03	26.33	26.33	26.28	26.28	99320
2013-05-06	26.25	26.26	26.19	26.23	334898
2013-05-07	26.18	26.23	26.17	26.21	648206
2013-05-08	26.22	26.22	26.17	26.18	171186
2013-05-09	26.22	26.24	26.16	26.16	261264
2013-05-10	26.19	26.19	26.08	26.09	334444
2013-05-13	26.06	26.07	26.04	26.04	144738
2013-05-14	26.04	26.06	26.02	26.02	124430
2013-05-15	26.04	26.05	26.00	26.02	127512
2013-05-16	26.05	26.09	26.05	26.08	87460
2013-05-17	26.08	26.09	26.03	26.04	277252
2013-05-20	26.04	26.05	25.99	25.99	152108
2013-05-21	26.01	26.05	25.98	26.05	121106
2013-05-22	26.07	26.10	25.95	25.96	156958
2013-05-23	25.97	26.01	25.92	25.96	126946
2013-05-24	25.97	25.99	25.93	25.94	94976
2013-05-28	25.94	25.94	25.83	25.84	131226
2013-05-29	25.81	25.85	25.80	25.84	215366
2013-05-30	25.84	25.85	25.82	25.82	111278
2013-05-31	25.83	25.85	25.76	25.81	160318
2013-06-03	25.78	25.81	25.68	25.71	495228
2013-06-04	25.73	25.73	25.65	25.65	144792
2013-06-05	25.70	25.73	25.66	25.69	72304
2013-06-06	25.72	25.78	25.69	25.74	104888
2013-06-07	25.79	25.79	25.64	25.69	115152
2013-06-10	25.65	25.65	25.59	25.59	139420
2013-06-11	25.58	25.65	25.53	25.65	82842
2013-06-12	25.61	25.64	25.57	25.58	110442
2013-06-13	25.60	25.67	25.58	25.67	56766
2013-06-14	25.63	25.72	25.63	25.69	91000
2013-06-17	25.68	25.73	25.67	25.67	107996
2013-06-18	25.65	25.68	25.63	25.66	112554
2013-06-19	25.63	25.68	25.43	25.50	174972
2013-06-20	25.35	25.40	25.27	25.35	685020
2013-06-21	25.26	25.31	25.13	25.13	215918
2013-06-24	25.06	25.13	24.97	25.03	288554
2013-06-25	25.06	25.13	25.00	25.02	171724
2013-06-26	25.12	25.18	25.08	25.12	120050
2013-06-27	25.24	25.26	25.20	25.26	69720
2013-06-28	25.24	25.28	25.20	25.27	109042
2013-07-01	25.27	25.29	25.24	25.29	223478
2013-07-02	25.31	25.34	25.29	25.31	87478
2013-07-03	25.32	25.33	25.28	25.29	53156
2013-07-05	25.08	25.11	25.02	25.03	106316
2013-07-08	25.00	25.09	25.00	25.09	118308
2013-07-09	25.14	25.16	25.10	25.15	93202
2013-07-10	25.17	25.17	25.08	25.13	125624
2013-07-11	25.16	25.24	25.11	25.21	357946
2013-07-12	25.28	25.34	25.21	25.27	285284
2013-07-15	25.27	25.28	25.22	25.28	84080
2013-07-16	25.26	25.32	25.26	25.32	67116
2013-07-17	25.39	25.39	25.32	25.37	129764
2013-07-18	25.38	25.39	25.30	25.32	192868
2013-07-19	25.32	25.37	25.32	25.37	61874
2013-07-22	25.41	25.43	25.39	25.41	124194
2013-07-23	25.40	25.42	25.38	25.41	72356
2013-07-24	25.34	25.35	25.28	25.31	73116
2013-07-25	25.27	25.33	25.26	25.33	435140
2013-07-26	25.35	25.35	25.31	25.35	127250
2013-07-29	25.34	25.35	25.30	25.33	224886
2013-07-30	25.35	25.35	25.30	25.33	117954
2013-07-31	25.26	25.41	25.21	25.41	122684
2013-08-01	25.34	25.34	25.25	25.27	135830
2013-08-02	25.23	25.30	25.23	25.27	213868
2013-08-05	25.30	25.35	25.30	25.34	105692
2013-08-06	25.33	25.34	25.30	25.31	69428
2013-08-07	25.31	25.35	25.31	25.31	127398
2013-08-08	25.37	25.38	25.34	25.35	85098
2013-08-09	25.39	25.42	25.34	25.41	97022
2013-08-12	25.38	25.43	25.35	25.37	78586
2013-08-13	25.33	25.38	25.26	25.30	85388
2013-08-14	25.25	25.25	25.23	25.24	158524
2013-08-15	25.16	25.20	25.12	25.20	77726
2013-08-16	25.18	25.18	25.04	25.11	199074
2013-08-19	25.01	25.06	24.96	25.00	237432
2013-08-20	25.07	25.08	25.03	25.04	125072
2013-08-21	25.09	25.13	25.00	25.05	274300
2013-08-22	25.00	25.10	25.00	25.01	76102
2013-08-23	25.01	25.10	25.00	25.03	189276
2013-08-26	25.10	25.15	25.09	25.11	141254
2013-08-27	25.15	25.22	25.14	25.19	131598
2013-08-28	25.20	25.21	25.14	25.16	107136
2013-08-29	25.15	25.23	25.09	25.22	82300
2013-08-30	25.17	25.25	25.17	25.20	84538
2013-09-03	25.08	25.11	25.02	25.08	133998
2013-09-04	25.10	25.10	25.01	25.04	121574
2013-09-05	24.98	24.99	24.89	24.89	118728
2013-09-06	24.98	25.03	24.93	24.97	156280
2013-09-09	25.02	25.03	24.99	25.01	75882
2013-09-10	24.99	25.00	24.95	24.98	128120
2013-09-11	24.98	25.02	24.95	25.00	61748
2013-09-12	25.03	25.05	24.98	24.98	166906
2013-09-13	25.00	25.05	24.99	25.01	95308
2013-09-16	25.16	25.16	25.04	25.04	132370
2013-09-17	25.08	25.12	25.07	25.12	73460
2013-09-18	25.11	25.33	25.05	25.30	233210
2013-09-19	25.27	25.33	25.22	25.22	161020
2013-09-20	25.27	25.28	25.23	25.27	76194
2013-09-23	25.30	25.32	25.26	25.30	173704
2013-09-24	25.31	25.40	25.31	25.36	98172
2013-09-25	25.37	25.43	25.35	25.43	192558
2013-09-26	25.39	25.41	25.37	25.39	95420
2013-09-27	25.40	25.44	25.38	25.42	81738
2013-09-30	25.41	25.43	25.38	25.42	86194
2013-10-01	25.34	25.37	25.32	25.36	125126
2013-10-02	25.36	25.42	25.36	25.37	79294
2013-10-03	25.37	25.42	25.34	25.39	96774
2013-10-04	25.37	25.38	25.35	25.37	60786
2013-10-07	25.39	25.41	25.35	25.37	98406
2013-10-08	25.38	25.40	25.36	25.39	111770
2013-10-09	25.38	25.38	25.35	25.36	90450
2013-10-10	25.33	25.37	25.30	25.37	50046
2013-10-11	25.38	25.39	25.33	25.36	116822
2013-10-14	25.37	25.37	25.29	25.32	97752
2013-10-15	25.36	25.36	25.28	25.30	122720
2013-10-16	25.31	25.39	25.28	25.37	130964
2013-10-17	25.46	25.46	25.42	25.45	90194
2013-10-18	25.52	25.52	25.49	25.51	125604
2013-10-21	25.50	25.54	25.46	25.49	154834
2013-10-22	25.56	25.58	25.53	25.58	136192
2013-10-23	25.56	25.60	25.55	25.56	163782
2013-10-24	25.60	25.61	25.58	25.60	156004
2013-10-25	25.61	25.65	25.58	25.62	189876
2013-10-28	25.60	25.61	25.59	25.60	153956
2013-10-29	25.60	25.63	25.59	25.63	116912
2013-10-30	25.61	25.64	25.56	25.58	262204
2013-10-31	25.60	25.60	25.54	25.57	83044
2013-11-01	25.51	25.51	25.43	25.46	101356
2013-11-04	25.46	25.49	25.46	25.48	129458
2013-11-05	25.45	25.45	25.41	25.42	99680
2013-11-06	25.44	25.49	25.42	25.45	214804
2013-11-07	25.45	25.49	25.44	25.46	78348
2013-11-08	25.35	25.36	25.31	25.32	162734
2013-11-11	25.32	25.33	25.29	25.31	113024
2013-11-12	25.30	25.32	25.28	25.30	97568
2013-11-13	25.34	25.37	25.31	25.35	105238
2013-11-14	25.35	25.44	25.35	25.40	85814
2013-11-15	25.44	25.44	25.41	25.43	65988
2013-11-18	25.45	25.49	25.43	25.49	123816
2013-11-19	25.48	25.49	25.44	25.46	93240
2013-11-20	25.45	25.47	25.37	25.38	112092
2013-11-21	25.39	25.40	25.34	25.36	93808
2013-11-22	25.40	25.43	25.39	25.42	163174
2013-11-25	25.40	25.45	25.40	25.40	102938
2013-11-26	25.43	25.46	25.43	25.45	129718
2013-11-27	25.45	25.45	25.40	25.44	58564
2013-11-29	25.42	25.43	25.39	25.43	25398
2013-12-02	25.35	25.35	25.28	25.28	150938
2013-12-03	25.32	25.35	25.30	25.33	113018
2013-12-04	25.26	25.28	25.25	25.28	92666
2013-12-05	25.23	25.25	25.21	25.22	174408
2013-12-06	25.23	25.26	25.21	25.26	107118
2013-12-09	25.28	25.29	25.26	25.28	175864
2013-12-10	25.34	25.35	25.29	25.34	86652
2013-12-11	25.37	25.37	25.30	25.31	134600
2013-12-12	25.29	25.30	25.25	25.28	178238
2013-12-13	25.33	25.33	25.27	25.30	67798
2013-12-16	25.31	25.34	25.28	25.31	262046
2013-12-17	25.38	25.39	25.30	25.37	198294
2013-12-18	25.37	25.42	25.31	25.36	111936
2013-12-19	25.25	25.32	25.25	25.29	141658
2013-12-20	25.28	25.34	25.28	25.31	94466
2013-12-23	25.33	25.92	25.32	25.33	307796
2013-12-24	25.30	25.30	25.24	25.24	85932
2013-12-26	25.25	25.26	25.21	25.26	133546
2013-12-27	25.22	25.22	25.16	25.16	160980
2013-12-30	25.19	25.22	25.16	25.17	239160
2013-12-31	25.17	25.22	25.12	25.15	360444
2014-01-02	25.20	25.21	25.14	25.19	173214
2014-01-03	25.20	25.21	25.18	25.20	125288
2014-01-06	25.25	25.29	25.22	25.29	247538
2014-01-07	25.30	25.30	25.25	25.30	372022
2014-01-08	25.27	25.27	25.24	25.24	121468
2014-01-09	25.24	25.26	25.21	25.26	127568
2014-01-10	25.31	25.38	25.31	25.36	123754
2014-01-13	25.41	25.42	25.39	25.41	123026
2014-01-14	25.41	25.41	25.36	25.37	131392
2014-01-15	25.35	25.35	25.30	25.34	149030
2014-01-16	25.35	25.39	25.35	25.39	158808
2014-01-17	25.39	25.42	25.37	25.42	87964
2014-01-21	25.48	25.48	25.40	25.43	163514
2014-01-22	25.41	25.43	25.39	25.41	82566
2014-01-23	25.41	25.49	25.41	25.44	317796
2014-01-24	25.48	25.51	25.44	25.46	239658
2014-01-27	25.49	25.49	25.42	25.42	124062
2014-01-28	25.47	25.48	25.43	25.47	107304
2014-01-29	25.54	25.57	25.49	25.54	257948
2014-01-30	25.54	25.56	25.52	25.56	210852
2014-01-31	25.58	25.60	25.56	25.58	103962
2014-02-03	25.54	25.62	25.50	25.58	862180
2014-02-04	25.60	25.61	25.55	25.60	284606
2014-02-05	25.58	25.58	25.51	25.52	163086
2014-02-06	25.52	25.55	25.48	25.52	171550
2014-02-07	25.53	25.56	25.50	25.54	91178
2014-02-10	25.55	25.58	25.54	25.57	239756
2014-02-11	25.59	25.59	25.50	25.52	160370
2014-02-12	25.52	25.52	25.48	25.50	152096
2014-02-13	25.52	25.53	25.48	25.51	211000
2014-02-14	25.55	25.55	25.50	25.53	122576
2014-02-18	25.58	25.58	25.53	25.56	180764
2014-02-19	25.60	25.61	25.54	25.54	86512
2014-02-20	25.54	25.54	25.50	25.53	137066
2014-02-21	25.50	25.53	25.50	25.53	100316
2014-02-24	25.55	25.55	25.53	25.54	179252
2014-02-25	25.56	25.58	25.55	25.58	170632
2014-02-26	25.61	25.64	25.59	25.64	85792
2014-02-27	25.62	25.66	25.62	25.65	76944
2014-02-28	25.66	25.66	25.61	25.65	238570
2014-03-03	25.62	25.68	25.59	25.60	605832
2014-03-04	25.62	25.62	25.52	25.57	273604
2014-03-05	25.54	25.54	25.50	25.51	141390
2014-03-06	25.51	25.53	25.50	25.52	148296
2014-03-07	25.44	25.48	25.43	25.46	161378
2014-03-10	25.45	25.47	25.44	25.46	230732
2014-03-11	25.45	25.47	25.44	25.47	98698
2014-03-12	25.49	25.52	25.48	25.52	152680
2014-03-13	25.50	25.60	25.48	25.60	147650
2014-03-14	25.65	25.65	25.60	25.61	140234
2014-03-17	25.60	25.61	25.57	25.60	118192
2014-03-18	25.55	25.60	25.55	25.56	205540
2014-03-19	25.60	25.60	25.47	25.49	218138
2014-03-20	25.45	25.46	25.43	25.45	144422
2014-03-21	25.46	25.47	25.44	25.47	193028
2014-03-24	25.46	25.50	25.45	25.49	100766
2014-03-25	25.50	25.52	25.48	25.50	109800
2014-03-26	25.53	25.55	25.50	25.55	175968
2014-03-27	25.54	25.59	25.52	25.56	360720
2014-03-28	25.56	25.61	25.54	25.57	131364
2014-03-31	25.54	25.57	25.52	25.57	138622
2014-04-01	25.51	25.52	25.48	25.51	312722
2014-04-02	25.51	25.51	25.45	25.45	308998
2014-04-03	25.44	25.46	25.44	25.44	156588
2014-04-04	25.48	25.51	25.47	25.51	133240
2014-04-07	25.55	25.58	25.52	25.57	152728
2014-04-08	25.58	25.62	25.57	25.60	112732
2014-04-09	25.59	25.64	25.57	25.63	301782
2014-04-10	25.64	25.70	25.64	25.70	265564
2014-04-11	25.70	25.74	25.70	25.73	145262
2014-04-14	25.77	25.77	25.68	25.70	145472
2014-04-15	25.70	25.75	25.67	25.72	151646
2014-04-16	25.71	25.71	25.65	25.65	270298
2014-04-17	25.67	25.67	25.60	25.63	175274
2014-04-21	25.63	25.66	25.62	25.62	283836
2014-04-22	25.62	25.62	25.56	25.61	154400
2014-04-23	25.62	25.66	25.62	25.64	92984
2014-04-24	25.64	25.68	25.64	25.68	1242940
2014-04-25	25.68	25.71	25.68	25.69	117526
2014-04-28	25.69	25.72	25.65	25.69	152972
2014-04-29	25.68	25.70	25.66	25.70	158176
2014-04-30	25.65	25.74	25.65	25.71	111202
2014-05-01	25.69	25.73	25.68	25.71	175272
2014-05-02	25.69	25.76	25.66	25.75	114630
2014-05-05	25.75	25.76	25.73	25.75	182044
2014-05-06	25.74	25.77	25.73	25.75	181596
2014-05-07	25.77	25.80	25.75	25.79	111722
2014-05-08	25.77	25.83	25.76	25.79	316118
2014-05-09	25.79	25.82	25.78	25.81	333938
2014-05-12	25.77	25.79	25.76	25.77	165980
2014-05-13	25.82	25.82	25.76	25.78	255748
2014-05-14	25.81	25.88	25.81	25.85	175006
2014-05-15	25.88	25.94	25.88	25.92	188426
2014-05-16	25.91	25.93	25.88	25.91	171878
2014-05-19	25.91	25.93	25.88	25.89	203912
2014-05-20	25.88	25.91	25.88	25.90	62958
2014-05-21	25.89	25.91	25.87	25.90	135812
2014-05-22	25.89	25.89	25.86	25.88	76818
2014-05-23	25.89	25.92	25.89	25.90	213586
2014-05-27	25.90	25.92	25.88	25.92	204632
2014-05-28	25.94	25.99	25.94	25.99	216462
2014-05-29	26.07	26.07	25.98	25.98	227548
2014-05-30	25.99	26.00	25.96	25.99	137116
2014-06-02	25.92	25.94	25.86	25.89	250178
2014-06-03	25.83	25.85	25.78	25.82	379446
2014-06-04	25.80	25.80	25.77	25.77	113864
2014-06-05	25.79	25.82	25.78	25.81	158848
2014-06-06	25.84	25.84	25.76	25.76	210792
2014-06-09	25.80	25.80	25.75	25.77	335128
2014-06-10	25.77	25.78	25.75	25.77	178802
2014-06-11	25.78	25.79	25.75	25.78	151824
2014-06-12	25.76	25.83	25.75	25.80	232472
2014-06-13	25.77	25.81	25.77	25.80	106688
2014-06-16	25.80	25.82	25.76	25.81	265090
2014-06-17	25.82	25.82	25.76	25.77	184358
2014-06-18	25.81	25.81	25.75	25.76	371046
2014-06-19	25.81	25.81	25.75	25.79	142530
2014-06-20	25.79	25.84	25.78	25.84	142248
2014-06-23	25.82	25.84	25.81	25.81	157472
2014-06-24	25.85	25.87	25.80	25.86	145074
2014-06-25	25.89	25.90	25.84	25.85	248214
2014-06-26	25.90	25.93	25.90	25.92	169342
2014-06-27	25.95	25.97	25.93	25.96	188010
2014-06-30	25.95	25.96	25.91	25.95	215612
2014-07-01	25.90	25.90	25.87	25.88	122774
2014-07-02	25.84	25.84	25.79	25.80	340546
2014-07-03	25.76	25.77	25.75	25.76	124520
2014-07-07	25.76	25.78	25.76	25.78	274758
2014-07-08	25.81	25.85	25.80	25.82	182904
2014-07-09	25.84	25.87	25.80	25.86	152852
2014-07-10	25.89	25.91	25.84	25.88	223374
2014-07-11	25.90	25.92	25.87	25.91	131972
2014-07-14	25.90	25.90	25.85	25.86	377866
2014-07-15	25.86	25.88	25.82	25.85	448778
2014-07-16	25.85	25.87	25.84	25.86	162024
2014-07-17	25.87	25.93	25.86	25.91	228434
2014-07-18	25.93	25.93	25.88	25.92	251268
2014-07-21	25.93	25.95	25.88	25.91	190062
2014-07-22	25.94	25.97	25.91	25.96	420516
2014-07-23	25.96	25.98	25.94	25.96	218520
2014-07-24	25.93	25.94	25.89	25.90	245788
2014-07-25	25.93	25.95	25.90	25.95	285554
2014-07-28	25.95	25.96	25.90	25.94	245960
2014-07-29	25.95	25.95	25.90	25.92	293656
2014-07-30	25.89	25.90	25.81	25.82	239304
2014-07-31	25.80	25.85	25.78	25.83	341484
2014-08-01	25.81	25.85	25.77	25.84	180080
2014-08-04	25.88	25.89	25.82	25.85	212748
2014-08-05	25.86	25.89	25.81	25.88	105188
2014-08-06	25.90	25.90	25.87	25.87	131472
2014-08-07	25.89	25.93	25.86	25.93	191168
2014-08-08	25.91	25.97	25.91	25.94	889604
2014-08-11	25.96	25.96	25.91	25.93	192614
2014-08-12	25.95	25.95	25.88	25.90	209250
2014-08-13	25.94	25.97	25.92	25.95	97536
2014-08-14	26.00	26.00	25.96	26.00	76662
2014-08-15	26.01	26.09	25.99	26.05	169354
2014-08-18	26.05	26.05	26.00	26.01	271104
2014-08-19	26.01	26.01	25.97	25.97	185724
2014-08-20	25.95	25.96	25.91	25.94	194256
2014-08-21	25.95	25.98	25.94	25.97	265604
2014-08-22	26.00	26.00	25.93	25.97	214704
2014-08-25	25.95	25.98	25.95	25.98	131660
2014-08-26	25.98	26.00	25.97	25.99	142092
2014-08-27	26.00	26.04	25.99	26.01	784064
2014-08-28	26.03	26.06	26.02	26.06	193600
2014-08-29	26.09	26.10	26.07	26.07	105430
2014-09-02	26.01	26.01	25.91	25.92	529178
2014-09-03	25.93	25.94	25.91	25.94	185564
2014-09-04	25.95	25.95	25.88	25.91	342850
2014-09-05	25.93	25.94	25.89	25.93	164866
2014-09-08	25.93	25.94	25.88	25.88	175470
2014-09-09	25.85	25.88	25.85	25.87	171522
2014-09-10	25.86	25.86	25.81	25.83	290182
2014-09-11	25.81	25.83	25.79	25.79	127980
2014-09-12	25.77	25.78	25.75	25.76	187518
2014-09-15	25.76	25.79	25.74	25.76	513056
2014-09-16	25.78	25.79	25.75	25.76	167992
2014-09-17	25.77	25.81	25.72	25.72	152474
2014-09-18	25.74	25.75	25.73	25.75	71276
2014-09-19	25.73	25.78	25.73	25.78	186976
2014-09-22	25.76	25.82	25.76	25.82	205836
2014-09-23	25.82	25.84	25.81	25.83	165678
2014-09-24	25.84	25.85	25.80	25.81	437030
2014-09-25	25.83	25.86	25.83	25.86	336282
2014-09-26	25.90	25.90	25.83	25.86	1534446
2014-09-29	25.89	25.90	25.85	25.90	452684
2014-09-30	25.90	25.92	25.87	25.88	645894
2014-10-01	25.89	25.91	25.85	25.89	1215660
2014-10-02	25.96	25.98	25.92	25.94	570726
2014-10-03	25.91	25.94	25.87	25.92	384966
2014-10-06	25.93	25.99	25.91	25.96	535620
2014-10-07	25.98	26.07	25.98	26.03	449986
2014-10-08	26.11	26.11	26.03	26.11	394600
2014-10-09	26.10	26.10	26.03	26.07	387862
2014-10-10	26.10	26.10	26.05	26.10	378390
2014-10-13	26.10	26.19	26.10	26.16	331402
2014-10-14	26.17	26.22	26.17	26.20	334776
2014-10-15	26.33	26.46	26.21	26.25	624670
2014-10-16	26.35	26.35	26.22	26.27	316088
2014-10-17	26.20	26.25	26.18	26.22	394636
2014-10-20	26.22	26.23	26.16	26.19	477284
2014-10-21	26.20	26.20	26.16	26.18	335968
2014-10-22	26.16	26.17	26.13	26.17	695232
2014-10-23	26.12	26.14	26.05	26.09	224844
2014-10-24	26.11	26.13	26.09	26.11	201234
2014-10-27	26.12	26.14	26.11	26.14	286864
2014-10-28	26.13	26.15	26.10	26.13	756452
2014-10-29	26.12	26.12	26.04	26.07	208862
2014-10-30	26.11	26.14	26.06	26.10	465532
2014-10-31	26.09	26.09	26.05	26.07	189014
2014-11-03	26.02	26.02	25.97	26.01	615898
2014-11-04	26.01	26.03	26.00	26.01	561732
2014-11-05	26.00	26.02	25.98	26.01	467176
2014-11-06	25.98	26.00	25.96	25.97	307424
2014-11-07	26.00	26.05	25.99	26.05	435570
2014-11-10	26.04	26.05	25.98	25.98	267718
2014-11-11	25.98	25.99	25.95	25.97	204704
2014-11-12	26.01	26.01	25.97	25.97	230570
2014-11-13	25.99	26.01	25.98	26.00	68190
2014-11-14	26.00	26.03	25.97	26.03	285748
2014-11-17	26.04	26.06	26.00	26.03	593800
2014-11-18	26.02	26.04	26.02	26.04	286390
2014-11-19	26.01	26.03	25.98	25.99	233822
2014-11-20	26.05	26.05	25.99	26.01	326158
2014-11-21	26.04	26.07	26.02	26.06	215144
2014-11-24	26.04	26.08	26.02	26.08	370582
2014-11-25	26.06	26.12	26.04	26.12	397674
2014-11-26	26.15	26.17	26.13	26.15	198714
2014-11-28	26.16	26.20	26.15	26.18	75072
2014-12-01	26.23	26.23	26.08	26.10	539348
2014-12-02	26.11	26.11	26.03	26.06	391942
2014-12-03	26.03	26.06	26.01	26.04	598400
2014-12-04	26.02	26.08	26.02	26.07	246708
2014-12-05	26.04	26.04	25.98	26.02	319184
2014-12-08	26.02	26.07	26.01	26.06	409392
2014-12-09	26.11	26.15	26.08	26.09	377394
2014-12-10	26.07	26.15	26.07	26.15	247450
2014-12-11	26.17	26.17	26.08	26.15	470972
2014-12-12	26.18	26.22	26.16	26.22	293434
2014-12-15	26.20	26.22	26.15	26.17	318596
2014-12-16	26.27	26.27	26.17	26.22	309716
2014-12-17	26.20	26.29	26.15	26.16	943892
2014-12-18	26.11	26.16	26.07	26.11	464814
2014-12-19	26.09	26.15	26.09	26.13	489838
2014-12-22	26.12	26.17	26.12	26.17	515210
2014-12-23	26.15	26.16	26.07	26.09	618654
2014-12-24	26.06	26.10	26.05	26.10	207250
2014-12-26	26.12	26.12	26.09	26.11	388276
2014-12-29	26.09	26.12	26.08	26.10	515304
2014-12-30	26.15	26.21	26.14	26.17	643648
2014-12-31	26.16	26.20	26.16	26.18	490110
2015-01-02	26.17	26.25	26.17	26.22	1275660
2015-01-05	26.22	26.28	26.21	26.26	539194
2015-01-06	26.38	26.63	26.30	26.36	1003566
2015-01-07	26.35	26.42	26.31	26.35	795304
2015-01-08	26.35	26.37	26.31	26.34	358706
2015-01-09	26.36	26.43	26.35	26.36	673898
2015-01-12	26.41	26.45	26.39	26.41	604288
2015-01-13	26.44	26.45	26.39	26.41	467092
2015-01-14	26.52	26.54	26.47	26.49	306926
2015-01-15	26.52	26.61	26.50	26.61	542694
2015-01-16	26.57	26.57	26.47	26.50	441968
2015-01-20	26.54	26.57	26.50	26.55	419720
2015-01-21	26.55	26.55	26.46	26.49	289428
2015-01-22	26.51	26.54	26.42	26.46	443270
2015-01-23	26.48	26.52	26.45	26.52	221756
2015-01-26	26.50	26.52	26.47	26.50	428680
2015-01-27	26.55	26.56	26.48	26.50	260040
2015-01-28	26.56	26.65	26.53	26.62	488894
2015-01-29	26.62	26.62	26.54	26.56	275626
2015-01-30	26.70	26.70	26.61	26.63	341588
2015-02-02	26.63	26.63	26.56	26.60	592552
2015-02-03	26.61	26.61	26.55	26.56	517502
2015-02-04	26.51	26.56	26.48	26.56	287718
2015-02-05	26.49	26.53	26.48	26.52	451870
2015-02-06	26.48	26.50	26.40	26.41	398914
2015-02-09	26.48	26.48	26.37	26.39	445000
2015-02-10	26.36	26.38	26.35	26.35	260744
2015-02-11	26.36	26.36	26.30	26.35	331152
2015-02-12	26.36	26.38	26.32	26.32	416456
2015-02-13	26.36	26.36	26.31	26.31	343518
2015-02-17	26.30	26.31	26.18	26.19	563990
2015-02-18	26.23	26.27	26.19	26.26	245686
2015-02-19	26.28	26.28	26.19	26.20	319116
2015-02-20	26.27	26.27	26.17	26.18	330986
2015-02-23	26.27	26.27	26.22	26.24	276078
2015-02-24	26.27	26.41	26.25	26.39	606304
2015-02-25	26.39	26.41	26.36	26.40	335430
2015-02-26	26.38	26.40	26.32	26.35	447858
2015-02-27	26.36	26.42	26.36	26.41	305084
2015-03-02	26.41	26.41	26.27	26.28	983798
2015-03-03	26.25	26.28	26.17	26.18	1024108
2015-03-04	26.29	26.29	26.17	26.21	454550
2015-03-05	26.24	26.24	26.19	26.21	301870
2015-03-06	26.16	26.16	26.05	26.08	476638
2015-03-09	26.12	26.13	26.06	26.08	456542
2015-03-10	26.17	26.17	26.12	26.16	280850
2015-03-11	26.16	26.20	26.14	26.20	336830
2015-03-12	26.24	26.27	26.19	26.22	384566
2015-03-13	26.21	26.24	26.20	26.20	319258
2015-03-16	26.25	26.26	26.19	26.25	299212
2015-03-17	26.28	26.28	26.23	26.25	304088
2015-03-18	26.28	26.40	26.24	26.40	345366
2015-03-19	26.37	26.40	26.33	26.35	221724
2015-03-20	26.38	26.42	26.38	26.42	370624
2015-03-23	26.45	26.45	26.42	26.45	478790
2015-03-24	26.48	26.51	26.45	26.51	443160
2015-03-25	26.53	26.53	26.47	26.47	582286
2015-03-26	26.45	26.45	26.36	26.38	443440
2015-03-27	26.39	26.42	26.39	26.41	269818
2015-03-30	26.45	26.45	26.41	26.43	257850
2015-03-31	26.43	26.47	26.42	26.46	341136
2015-04-01	26.47	26.50	26.44	26.50	673652
2015-04-02	26.51	26.51	26.48	26.48	319934
2015-04-06	26.50	26.55	26.45	26.47	334362
2015-04-07	26.48	26.50	26.45	26.50	1215182
2015-04-08	26.52	26.52	26.46	26.48	370000
2015-04-09	26.48	26.50	26.42	26.45	293676
2015-04-10	26.46	26.47	26.42	26.44	265300
2015-04-13	26.44	26.47	26.42	26.46	497304
2015-04-14	26.52	26.54	26.50	26.51	606718
2015-04-15	26.54	26.55	26.51	26.52	699366
2015-04-16	26.53	26.54	26.48	26.53	361644
2015-04-17	26.52	26.58	26.49	26.57	229644
2015-04-20	26.56	26.56	26.52	26.54	510734
2015-04-21	26.52	26.53	26.48	26.51	341676
2015-04-22	26.50	26.50	26.41	26.42	344932
2015-04-23	26.46	26.46	26.42	26.42	338950
2015-04-24	26.49	26.49	26.44	26.49	353252
2015-04-27	26.49	26.50	26.45	26.49	413614
2015-04-28	26.47	26.47	26.40	26.40	371306
2015-04-29	26.35	26.37	26.31	26.35	471718
2015-04-30	26.31	26.35	26.27	26.35	277814
2015-05-01	26.26	26.28	26.18	26.21	666818
2015-05-04	26.23	26.23	26.16	26.17	273452
2015-05-05	26.20	26.20	26.11	26.15	352660
2015-05-06	26.13	26.13	26.04	26.06	375354
2015-05-07	26.08	26.12	26.06	26.10	301014
2015-05-08	26.20	26.21	26.15	26.17	284144
2015-05-11	26.16	26.16	26.04	26.04	318488
2015-05-12	26.02	26.08	26.00	26.06	373690
2015-05-13	26.11	26.11	26.01	26.03	174140
2015-05-14	26.01	26.09	26.01	26.07	246188
2015-05-15	26.09	26.16	26.09	26.15	353122
2015-05-18	26.15	26.15	26.09	26.10	216606
2015-05-19	26.03	26.08	26.01	26.03	394008
2015-05-20	26.03	26.09	26.01	26.05	381274
2015-05-21	26.07	26.12	26.06	26.12	310334
2015-05-22	26.10	26.10	26.05	26.10	363142
2015-05-26	26.08	26.14	26.06	26.13	274238
2015-05-27	26.16	26.17	26.11	26.17	280246
2015-05-28	26.19	26.19	26.16	26.18	262546
2015-05-29	26.22	26.22	26.18	26.20	198304
2015-06-01	26.17	26.17	26.07	26.09	398708
2015-06-02	26.04	26.04	25.97	25.99	380504
2015-06-03	25.96	25.96	25.86	25.86	313522
2015-06-04	25.87	25.92	25.87	25.91	239430
2015-06-05	25.84	25.86	25.81	25.85	314650
2015-06-08	25.84	25.87	25.84	25.85	402734
2015-06-09	25.86	25.86	25.77	25.80	360138
2015-06-10	25.75	25.78	25.73	25.75	746238
2015-06-11	25.74	25.83	25.74	25.83	358712
2015-06-12	25.79	25.88	25.79	25.82	196470
2015-06-15	25.90	25.90	25.82	25.83	203758
2015-06-16	25.83	25.87	25.83	25.87	341642
2015-06-17	25.86	25.90	25.79	25.88	180974
2015-06-18	25.87	25.88	25.82	25.88	265186
2015-06-19	25.93	25.94	25.91	25.93	273416
2015-06-22	25.90	25.90	25.83	25.84	335410
2015-06-23	25.80	25.83	25.76	25.77	275710
2015-06-24	25.78	25.83	25.78	25.82	259042
2015-06-25	25.81	25.82	25.76	25.81	291632
2015-06-26	25.76	25.77	25.72	25.75	416250
2015-06-29	25.78	25.88	25.76	25.87	368738
2015-06-30	25.84	25.90	25.84	25.87	375400
2015-07-01	25.78	25.78	25.69	25.72	1025172
2015-07-02	25.74	25.78	25.73	25.75	860032
2015-07-06	25.85	25.88	25.78	25.82	180012
2015-07-07	25.96	25.98	25.89	25.90	310020
2015-07-08	25.94	25.97	25.90	25.95	249438
2015-07-09	25.90	25.95	25.88	25.88	231734
2015-07-10	25.82	25.82	25.76	25.79	421840
2015-07-13	25.72	25.75	25.69	25.70	215020
2015-07-14	25.73	25.78	25.72	25.78	547196
2015-07-15	25.76	25.86	25.75	25.86	625038
2015-07-16	25.82	25.88	25.80	25.88	365804
2015-07-17	25.83	25.87	25.83	25.87	261540
2015-07-20	25.85	25.86	25.82	25.82	229906
2015-07-21	25.83	25.87	25.82	25.86	363250
2015-07-22	25.87	25.90	25.85	25.87	201694
2015-07-23	25.88	25.93	25.85	25.92	203332
2015-07-24	25.95	25.95	25.92	25.94	240872
2015-07-27	25.98	25.98	25.95	25.97	344870
2015-07-28	25.98	25.98	25.93	25.96	375146
2015-07-29	25.95	25.95	25.91	25.93	397404
2015-07-30	25.92	25.96	25.92	25.96	152628
2015-07-31	26.01	26.04	26.01	26.04	241054
2015-08-03	26.01	26.03	25.97	26.01	420366
2015-08-04	26.01	26.03	25.98	25.98	683210
2015-08-05	25.97	25.97	25.88	25.91	471340
2015-08-06	25.90	25.95	25.89	25.94	754490
2015-08-07	25.97	25.99	25.94	25.97	293032
2015-08-10	25.97	25.98	25.93	25.95	356518
2015-08-11	26.03	26.08	26.02	26.06	2464910
2015-08-12	26.08	26.12	26.05	26.05	519004
2015-08-13	26.04	26.04	25.97	25.97	254970
2015-08-14	25.97	25.99	25.94	25.95	228948
2015-08-17	25.98	25.99	25.96	25.96	177424
2015-08-18	25.96	25.98	25.93	25.94	418270
2015-08-19	25.93	26.05	25.90	26.05	1778882
2015-08-20	26.05	26.07	26.04	26.07	406134
2015-08-21	26.08	26.11	26.04	26.08	679448
2015-08-24	26.14	26.23	26.05	26.09	863664
2015-08-25	26.03	26.05	25.96	26.03	1118216
2015-08-26	25.94	25.98	25.90	25.93	356272
2015-08-27	25.94	25.96	25.90	25.94	538992
2015-08-28	26.00	26.00	25.93	25.96	638824
2015-08-31	26.01	26.01	25.91	25.91	465976
2015-09-01	25.93	25.94	25.87	25.93	911904
2015-09-02	25.92	25.93	25.86	25.89	504118
2015-09-03	25.89	25.92	25.86	25.90	326324
2015-09-04	25.95	25.97	25.90	25.95	365748
2015-09-08	25.91	25.94	25.90	25.93	341048
2015-09-09	25.88	25.95	25.85	25.92	3889770
2015-09-10	25.93	25.94	25.87	25.89	317110
2015-09-11	25.92	25.95	25.90	25.93	328872
2015-09-14	25.96	25.96	25.92	25.94	224578
2015-09-15	25.94	25.94	25.82	25.82	515806
2015-09-16	25.79	25.83	25.79	25.80	673418
2015-09-17	25.78	25.95	25.78	25.93	414700
2015-09-18	25.97	26.00	25.93	25.98	498464
2015-09-21	25.97	25.97	25.91	25.94	386676
2015-09-22	25.98	26.02	25.94	25.99	526670
2015-09-23	26.00	26.01	25.96	25.99	611514
2015-09-24	26.07	26.07	25.98	25.99	217828
2015-09-25	25.94	25.97	25.93	25.96	721634
2015-09-28	25.96	26.02	25.95	26.01	325770
2015-09-29	26.03	26.07	26.01	26.04	517052
2015-09-30	26.00	26.08	25.99	26.07	609194
2015-10-01	26.05	26.10	26.02	26.03	1328100
2015-10-02	26.13	26.15	26.07	26.09	914842
2015-10-05	26.08	26.08	26.03	26.05	859850
2015-10-06	26.10	26.12	26.03	26.08	1028442
2015-10-07	26.06	26.09	26.03	26.06	477484
2015-10-08	26.06	26.08	25.98	25.99	744822
2015-10-09	25.99	26.04	25.98	25.99	568434
2015-10-12	26.03	26.06	26.01	26.06	247248
2015-10-13	26.07	26.09	26.03	26.09	298452
2015-10-14	26.11	26.16	26.09	26.16	609596
2015-10-15	26.15	26.15	26.11	26.14	428880
2015-10-16	26.15	26.15	26.10	26.13	538374
2015-10-19	26.15	26.15	26.08	26.14	353516
2015-10-20	26.09	26.10	26.05	26.08	759358
2015-10-21	26.10	26.15	26.10	26.14	331618
2015-10-22	26.14	26.17	26.13	26.16	196246
2015-10-23	26.13	26.13	26.08	26.10	366498
2015-10-26	26.13	26.13	26.11	26.11	389178
2015-10-27	26.15	26.17	26.14	26.15	560904
2015-10-28	26.16	26.16	26.08	26.11	438426
2015-10-29	26.05	26.06	25.99	26.01	374744
2015-10-30	26.03	26.04	26.00	26.04	445164
2015-11-02	25.99	25.99	25.89	25.91	1895258
2015-11-03	25.92	25.95	25.89	25.91	701120
2015-11-04	25.94	25.94	25.86	25.88	439898
2015-11-05	25.91	25.91	25.82	25.88	350978
2015-11-06	25.82	25.82	25.74	25.77	514170
2015-11-09	25.73	25.74	25.69	25.70	1110658
2015-11-10	25.83	25.83	25.71	25.75	492760
2015-11-11	25.75	25.75	25.72	25.73	253150
2015-11-12	25.72	25.77	25.72	25.76	313456
2015-11-13	25.79	25.82	25.75	25.79	792188
2015-11-16	25.82	25.83	25.79	25.82	408332
2015-11-17	25.79	25.84	25.76	25.81	1838958
2015-11-18	25.81	25.84	25.79	25.82	734976
2015-11-19	25.86	25.86	25.83	25.84	504932
2015-11-20	25.87	25.88	25.84	25.85	556844
2015-11-23	25.85	25.87	25.82	25.86	256898
2015-11-24	25.87	25.90	25.85	25.89	386260
2015-11-25	25.89	25.90	25.86	25.89	337578
2015-11-27	25.88	25.91	25.87	25.90	88430
2015-11-30	25.89	25.95	25.86	25.89	448456
2015-12-01	25.87	25.94	25.85	25.92	642010
2015-12-02	25.92	25.94	25.89	25.93	841780
2015-12-03	25.87	25.87	25.76	25.79	475586
2015-12-04	25.78	25.84	25.78	25.83	399102
2015-12-07	25.81	25.89	25.81	25.86	597992
2015-12-08	25.88	25.89	25.84	25.84	700434
2015-12-09	25.83	25.88	25.81	25.87	674418
2015-12-10	25.85	25.86	25.83	25.84	468210
2015-12-11	25.88	25.94	25.86	25.92	643012
2015-12-14	25.90	25.90	25.82	25.85	793974
2015-12-15	25.74	25.81	25.74	25.76	889388
2015-12-16	25.73	25.78	25.71	25.74	985326
2015-12-17	25.74	25.81	25.74	25.79	526882
2015-12-18	25.81	25.85	25.78	25.83	549984
2015-12-21	25.85	25.88	25.80	25.84	802044
2015-12-22	25.83	25.83	25.78	25.80	346432
2015-12-23	25.75	25.80	25.75	25.78	605242
2015-12-24	25.76	25.81	25.75	25.80	492536
2015-12-28	25.80	25.83	25.77	25.80	586866
2015-12-29	25.75	25.76	25.69	25.69	576424
2015-12-30	25.69	25.80	25.64	25.69	1898694
2015-12-31	25.73	25.77	25.72	25.75	568842
2016-01-04	25.75	25.83	25.73	25.77	2055192
2016-01-05	25.78	25.81	25.73	25.78	723620
2016-01-06	25.83	25.85	25.80	25.85	862740
2016-01-07	25.86	25.88	25.80	25.85	577562
2016-01-08	25.86	25.94	25.85	25.93	605418
2016-01-11	25.90	25.91	25.86	25.87	375378
2016-01-12	25.86	25.97	25.86	25.90	785768
2016-01-13	25.94	25.99	25.91	25.95	665048
2016-01-14	25.97	25.98	25.91	25.95	469038
2016-01-15	25.97	26.00	25.95	25.97	776570
2016-01-19	25.97	26.01	25.95	25.96	1428764
2016-01-20	26.04	26.08	26.00	26.05	1111796
2016-01-21	26.03	26.06	25.99	26.02	972232
2016-01-22	25.96	26.00	25.95	25.99	1344354
2016-01-25	25.97	26.00	25.96	25.97	506996
2016-01-26	25.98	26.04	25.98	26.01	979166
2016-01-27	25.99	26.03	25.96	26.02	544334
2016-01-28	26.01	26.05	25.99	26.03	1701748
2016-01-29	26.08	26.11	26.05	26.08	1285940
2016-02-01	26.05	26.05	25.96	25.99	911540
2016-02-02	26.05	26.07	26.02	26.04	495146
2016-02-03	26.07	26.14	26.03	26.07	765394
2016-02-04	26.08	26.10	26.03	26.10	566504
2016-02-05	26.05	26.09	26.02	26.05	728998
2016-02-08	26.15	26.20	26.06	26.19	812482
2016-02-09	26.24	26.24	26.17	26.20	654316
2016-02-10	26.15	26.23	26.15	26.22	773726
2016-02-11	26.31	26.32	26.22	26.25	532234
2016-02-12	26.13	26.23	26.13	26.19	493416
2016-02-16	26.14	26.16	26.11	26.11	667108
2016-02-17	26.15	26.15	26.05	26.07	819540
2016-02-18	26.08	26.18	26.08	26.16	827588
2016-02-19	26.15	26.20	26.14	26.15	625312
2016-02-22	26.11	26.18	26.11	26.17	385178
2016-02-23	26.13	26.21	26.12	26.20	464294
2016-02-24	26.24	26.27	26.18	26.22	673184
2016-02-25	26.27	26.30	26.22	26.30	466420
2016-02-26	26.21	26.22	26.17	26.20	351032
2016-02-29	26.21	26.24	26.20	26.18	742386
2016-03-01	26.21	26.21	26.08	26.09	721210
2016-03-02	26.08	26.10	26.06	26.10	485236
2016-03-03	26.10	26.10	26.10	26.12	586504
2016-03-04	26.12	26.12	26.12	26.11	438906
2016-03-07	26.09	26.10	26.07	26.08	777286
2016-03-08	26.18	26.23	26.15	26.18	775420
2016-03-09	26.17	26.19	26.14	26.16	473662
2016-03-10	26.16	26.16	26.16	26.11	1728144
2016-03-11	26.11	26.11	26.11	26.11	663128
2016-03-14	26.08	26.13	26.08	26.09	567012
2016-03-15	26.09	26.09	26.09	26.10	553906
2016-03-16	26.08	26.19	26.07	26.18	590238
2016-03-17	26.23	26.25	26.19	26.22	727648
2016-03-18	26.26	26.28	26.23	26.27	562474
2016-03-21	26.24	26.31	26.20	26.26	810906
2016-03-22	26.27	26.28	26.19	26.20	751158
2016-03-23	26.18	26.28	26.18	26.26	416354
2016-03-24	26.26	26.26	26.26	26.30	512750
2016-03-28	26.30	26.32	26.25	26.29	634654
2016-03-29	26.32	26.40	26.29	26.39	821090
2016-03-30	26.37	26.39	26.33	26.35	645110
2016-03-31	26.38	26.43	26.35	26.41	1468802
2016-04-01	26.41	26.41	26.32	26.32	1309964
2016-04-04	26.36	26.39	26.32	26.33	1782912
2016-04-05	26.33	26.33	26.33	26.40	614176
2016-04-06	26.43	26.43	26.36	26.40	503600
2016-04-07	26.41	26.49	26.41	26.49	606568
2016-04-08	26.47	26.47	26.44	26.46	551596
2016-04-11	26.45	26.48	26.43	26.47	501388
2016-04-12	26.44	26.45	26.42	26.43	735772
2016-04-13	26.42	26.46	26.41	26.46	1564036
2016-04-14	26.43	26.46	26.41	26.42	563500
2016-04-15	26.43	26.48	26.42	26.48	436262
2016-04-18	26.46	26.48	26.44	26.48	515498
2016-04-19	26.45	26.48	26.42	26.47	597780
2016-04-20	26.47	26.51	26.44	26.45	978540
2016-04-21	26.41	26.43	26.38	26.42	677426
2016-04-22	26.40	26.43	26.39	26.41	1240484
2016-04-25	26.38	26.42	26.38	26.39	842178
2016-04-26	26.38	26.39	26.30	26.36	1046132
2016-04-27	26.38	26.43	26.36	26.43	668628
2016-04-28	26.42	26.47	26.40	26.47	397276
2016-04-29	26.44	26.48	26.42	26.42	6550196
2016-05-02	26.42	26.43	26.36	26.37	729224
2016-05-03	26.48	26.48	26.39	26.43	1128482
2016-05-04	26.44	26.48	26.42	26.48	745806
2016-05-05	26.47	26.51	26.44	26.50	654004
2016-05-06	26.51	26.52	26.48	26.50	908074
2016-05-09	26.50	26.53	26.49	26.52	597278
2016-05-10	26.52	26.53	26.50	26.52	408448
2016-05-11	26.51	26.55	26.49	26.53	712440
2016-05-12	26.51	26.53	26.49	26.51	592178
2016-05-13	26.51	26.54	26.50	26.54	995312
2016-05-16	26.52	26.52	26.49	26.50	850914
2016-05-17	26.49	26.51	26.46	26.47	570824
2016-05-18	26.45	26.45	26.35	26.37	484936
2016-05-19	26.36	26.37	26.34	26.35	346776
2016-05-20	26.39	26.39	26.34	26.38	608150
2016-05-23	26.38	26.41	26.36	26.38	368302
2016-05-24	26.36	26.38	26.33	26.37	310102
2016-05-25	26.38	26.39	26.34	26.36	448628
2016-05-26	26.39	26.40	26.36	26.39	349422
2016-05-27	26.41	26.42	26.36	26.38	443106
2016-05-31	26.38	26.43	26.36	26.36	471872
2016-06-01	26.42	26.43	26.36	26.37	508588
2016-06-02	26.40	26.42	26.39	26.42	864944
2016-06-03	26.49	26.54	26.47	26.53	623280
2016-06-06	26.56	26.56	26.52	26.52	987788
2016-06-07	26.55	26.55	26.52	26.54	767848
2016-06-08	26.56	26.58	26.53	26.58	3316212
2016-06-09	26.61	26.62	26.58	26.60	473992
2016-06-10	26.64	26.66	26.61	26.64	780466
2016-06-13	26.68	26.68	26.64	26.67	938432
2016-06-14	26.70	26.70	26.66	26.66	382676
2016-06-15	26.67	26.73	26.66	26.70	1306848
2016-06-16	26.75	26.75	26.68	26.70	672488
2016-06-17	26.69	26.70	26.66	26.67	325980
2016-06-20	26.64	26.64	26.61	26.63	651532
2016-06-21	26.62	26.62	26.59	26.59	888276
2016-06-22	26.59	26.61	26.57	26.60	546146
2016-06-23	26.57	26.59	26.56	26.57	566598
2016-06-24	26.69	26.74	26.65	26.67	1958298
2016-06-27	26.80	26.80	26.77	26.79	554238
2016-06-28	26.83	26.86	26.80	26.85	520086
2016-06-29	26.85	26.86	26.81	26.81	1759698
2016-06-30	26.83	26.87	26.83	26.81	747382
2016-07-01	26.88	26.90	26.77	26.84	1109808
2016-07-05	26.90	26.95	26.89	26.94	1034490
2016-07-06	26.99	26.99	26.94	26.97	469108
2016-07-07	26.95	26.99	26.92	26.98	552992
2016-07-08	26.97	27.05	26.95	27.01	493836
2016-07-11	27.00	27.02	26.95	26.97	1407790
2016-07-12	26.94	26.94	26.82	26.83	7596910
2016-07-13	26.93	26.93	26.86	26.88	670276
2016-07-14	26.85	26.87	26.84	26.87	590694
2016-07-15	26.83	26.83	26.76	26.78	708264
2016-07-18	26.80	26.82	26.78	26.81	703538
2016-07-19	26.82	26.83	26.81	26.83	394450
2016-07-20	26.80	26.83	26.78	26.81	570358
2016-07-21	26.77	26.83	26.75	26.83	2276132
2016-07-22	26.80	26.85	26.80	26.82	550870
2016-07-25	26.83	26.84	26.81	26.83	1531702
2016-07-26	26.85	26.85	26.81	26.83	466742
2016-07-27	26.84	26.89	26.83	26.88	509690
2016-07-28	26.88	26.90	26.85	26.88	509566
2016-07-29	26.92	26.96	26.90	26.91	665768
2016-08-01	26.88	26.90	26.88	26.88	584144
2016-08-02	26.83	26.85	26.80	26.83	731714
2016-08-03	26.80	26.83	26.79	26.83	539666
2016-08-04	26.85	26.88	26.83	26.85	515998
2016-08-05	26.83	26.84	26.77	26.77	421660
2016-08-08	26.77	26.79	26.74	26.79	571398
2016-08-09	26.81	26.85	26.79	26.85	561454
2016-08-10	26.88	26.88	26.82	26.88	4264038
2016-08-11	26.89	26.89	26.83	26.84	474250
2016-08-12	26.90	26.90	26.86	26.87	451802
2016-08-15	26.87	26.88	26.85	26.85	679464
2016-08-16	26.85	26.86	26.82	26.83	576900
2016-08-17	26.82	26.87	26.81	26.84	296376
2016-08-18	26.87	26.88	26.83	26.87	543204
2016-08-19	26.85	26.87	26.82	26.85	482374
2016-08-22	26.87	26.88	26.84	26.87	382774
2016-08-23	26.91	26.91	26.88	26.89	471762
2016-08-24	26.91	26.91	26.87	26.89	438150
2016-08-25	26.87	26.90	26.85	26.86	497824
2016-08-26	26.88	26.90	26.80	26.82	459872
2016-08-29	26.84	26.87	26.81	26.87	295976
2016-08-30	26.86	26.89	26.86	26.88	395966
2016-08-31	26.88	26.89	26.85	26.81	319118
2016-09-01	26.78	26.83	26.77	26.83	457456
2016-09-02	26.82	26.83	26.78	26.80	485994
2016-09-06	26.80	26.87	26.78	26.84	350900
2016-09-07	26.88	26.89	26.86	26.87	368790
2016-09-08	26.85	26.86	26.78	26.82	531450
2016-09-09	26.75	26.75	26.70	26.71	765936
2016-09-12	26.68	26.72	26.67	26.71	785998
2016-09-13	26.71	26.72	26.62	26.67	454638
2016-09-14	26.64	26.68	26.64	26.68	723102
2016-09-15	26.63	26.68	26.62	26.68	288846
2016-09-16	26.68	26.68	26.65	26.68	320368
2016-09-19	26.68	26.69	26.66	26.68	467468
2016-09-20	26.69	26.72	26.68	26.69	344220
2016-09-21	26.68	26.72	26.65	26.72	416124
2016-09-22	26.75	26.79	26.73	26.77	629650
2016-09-23	26.79	26.80	26.76	26.79	342588
2016-09-26	26.82	26.83	26.80	26.83	477580
2016-09-27	26.86	26.86	26.83	26.86	394970
2016-09-28	26.86	26.89	26.85	26.86	615162
2016-09-29	26.83	26.88	26.82	26.87	405782
2016-09-30	26.86	26.87	26.81	26.84	743526
2016-10-03	26.78	26.78	26.74	26.75	644370
2016-10-04	26.73	26.75	26.68	26.70	501328
2016-10-05	26.68	26.68	26.63	26.66	331182
2016-10-06	26.63	26.65	26.61	26.62	394604
2016-10-07	26.62	26.65	26.59	26.63	774726
2016-10-10	26.62	26.62	26.58	26.60	503084
2016-10-11	26.59	26.61	26.56	26.59	377932
2016-10-12	26.58	26.60	26.56	26.59	436460
2016-10-13	26.61	26.63	26.59	26.62	473592
2016-10-14	26.60	26.63	26.58	26.59	372324
2016-10-17	26.58	26.61	26.57	26.61	423432
2016-10-18	26.61	26.64	26.59	26.64	482858
2016-10-19	26.63	26.66	26.61	26.65	248428
2016-10-20	26.67	26.68	26.64	26.65	485206
2016-10-21	26.67	26.67	26.64	26.67	735140
2016-10-24	26.67	26.67	26.62	26.64	322844
2016-10-25	26.61	26.66	26.61	26.64	621092
2016-10-26	26.61	26.62	26.59	26.61	978104
2016-10-27	26.55	26.56	26.51	26.55	550342
2016-10-28	26.52	26.54	26.50	26.53	458152
2016-10-31	26.52	26.55	26.52	26.49	585972
2016-11-01	26.46	26.51	26.45	26.50	1363580
2016-11-02	26.49	26.54	26.49	26.52	328906
2016-11-03	26.51	26.53	26.48	26.52	512488
2016-11-04	26.51	26.57	26.51	26.55	568866
2016-11-07	26.52	26.53	26.50	26.52	404212
2016-11-08	26.50	26.54	26.45	26.48	560746
2016-11-09	26.36	26.40	26.24	26.25	1993242
2016-11-10	26.18	26.20	26.11	26.14	885316
2016-11-11	26.10	26.13	26.05	26.07	1265500
2016-11-14	25.97	26.01	25.93	25.96	1100934
2016-11-15	25.96	26.00	25.94	25.98	474092
2016-11-16	25.95	26.01	25.93	26.01	391158
2016-11-17	25.97	25.98	25.92	25.95	686010
2016-11-18	25.93	25.96	25.84	25.87	543478
2016-11-21	25.86	25.88	25.84	25.88	869052
2016-11-22	25.89	25.92	25.87	25.91	1003452
2016-11-23	25.84	25.87	25.78	25.86	1069666
2016-11-25	25.82	25.84	25.80	25.83	269896
2016-11-28	25.85	25.90	25.84	25.90	828566
2016-11-29	25.90	25.95	25.87	25.94	847726
2016-11-30	25.83	25.89	25.83	25.82	577458
2016-12-01	25.75	25.75	25.68	25.74	1098588
2016-12-02	25.72	25.80	25.72	25.79	518688
2016-12-05	25.73	25.81	25.73	25.79	803336
2016-12-06	25.77	25.81	25.76	25.81	904578
2016-12-07	25.82	25.85	25.81	25.85	1060578
2016-12-08	25.78	25.82	25.78	25.81	1224240
2016-12-09	25.80	25.80	25.71	25.74	1060398
2016-12-12	25.68	25.72	25.67	25.72	1311986
2016-12-13	25.73	25.75	25.69	25.74	858760
2016-12-14	25.76	25.78	25.62	25.62	1274558
2016-12-15	25.62	25.63	25.58	25.60	1413458
2016-12-16	25.62	25.62	25.58	25.59	799844
2016-12-19	25.59	25.64	25.59	25.64	1192596
2016-12-20	25.59	25.62	25.59	25.62	1285396
2016-12-21	25.60	25.67	25.60	25.67	1904556
2016-12-22	25.62	25.68	25.62	25.67	952994
2016-12-23	25.69	25.70	25.66	25.69	595328
2016-12-27	25.62	25.67	25.62	25.62	1227358
2016-12-28	25.62	25.67	25.60	25.67	951650
2016-12-29	25.71	25.75	25.68	25.74	1263216
2016-12-30	25.72	25.78	25.71	25.75	1634778
2017-01-03	25.71	25.81	25.71	25.81	1219186
2017-01-04	25.81	25.82	25.76	25.82	1687370
2017-01-05	25.85	25.91	25.82	25.91	711000
2017-01-06	25.87	25.89	25.85	25.86	576590
2017-01-09	25.88	25.91	25.88	25.90	810368
2017-01-10	25.90	25.91	25.88	25.89	723882
2017-01-11	25.92	25.95	25.88	25.91	764562
2017-01-12	25.97	25.98	25.91	25.92	929276
2017-01-13	25.89	25.90	25.84	25.89	629134
2017-01-17	25.98	25.98	25.91	25.94	1241306
2017-01-18	25.90	25.93	25.84	25.86	555092
2017-01-19	25.81	25.81	25.77	25.77	1144518
2017-01-20	25.76	25.80	25.74	25.80	904784
2017-01-23	25.82	25.90	25.79	25.88	973316
2017-01-24	25.87	25.88	25.80	25.83	1214884
2017-01-25	25.76	25.78	25.73	25.74	1142272
2017-01-26	25.74	25.77	25.71	25.76	634612
2017-01-27	25.78	25.80	25.77	25.80	528596
2017-01-30	25.81	25.83	25.78	25.79	745596
2017-01-31	25.79	25.85	25.79	25.78	865682
2017-02-01	25.74	25.77	25.71	25.73	767204
2017-02-02	25.78	25.80	25.74	25.75	790068
2017-02-03	25.78	25.80	25.72	25.76	456408
2017-02-06	25.83	25.84	25.79	25.83	1093494
2017-02-07	25.85	25.89	25.82	25.84	1260724
2017-02-08	25.91	25.94	25.89	25.94	619506
2017-02-09	25.92	25.92	25.85	25.87	578906
2017-02-10	25.83	25.87	25.81	25.87	415870
2017-02-13	25.84	25.85	25.81	25.84	693446
2017-02-14	25.81	25.83	25.75	25.79	610942
2017-02-15	25.75	25.77	25.74	25.76	607812
2017-02-16	25.75	25.81	25.75	25.79	764952
2017-02-17	25.85	25.87	25.84	25.86	445208
2017-02-21	25.83	25.88	25.82	25.86	725422
2017-02-22	25.90	25.90	25.82	25.88	651166
2017-02-23	25.91	25.92	25.88	25.92	545014
2017-02-24	25.97	26.00	25.95	26.00	551500
2017-02-27	25.99	26.00	25.94	25.96	825274
2017-02-28	25.96	25.98	25.94	25.90	566202
2017-03-01	25.83	25.83	25.77	25.79	724948
2017-03-02	25.75	25.75	25.71	25.73	885984
2017-03-03	25.73	25.75	25.71	25.75	591280
2017-03-06	25.76	25.76	25.72	25.74	860076
2017-03-07	25.73	25.73	25.69	25.71	580324
2017-03-08	25.64	25.67	25.63	25.66	829410
2017-03-09	25.62	25.64	25.57	25.59	725196
2017-03-10	25.62	25.62	25.57	25.60	595448
2017-03-13	25.59	25.59	25.56	25.57	800776
2017-03-14	25.55	25.58	25.55	25.57	611426
2017-03-15	25.60	25.68	25.58	25.68	461322
2017-03-16	25.70	25.70	25.67	25.69	586394
2017-03-17	25.71	25.73	25.70	25.72	807610
2017-03-20	25.73	25.76	25.73	25.76	401232
2017-03-21	25.76	25.82	25.75	25.82	547350
2017-03-22	25.86	25.88	25.83	25.84	1551546
2017-03-23	25.87	25.88	25.82	25.85	355734
2017-03-24	25.84	25.86	25.82	25.85	442152
2017-03-27	25.92	25.92	25.88	25.90	644226
2017-03-28	25.95	25.95	25.85	25.87	769180
2017-03-29	25.89	25.90	25.87	25.90	1287568
2017-03-30	25.89	25.90	25.86	25.87	741276
2017-03-31	25.86	25.90	25.86	25.90	796786
2017-04-03	25.86	25.91	25.85	25.91	1452462
2017-04-04	25.92	25.92	25.89	25.91	765668
2017-04-05	25.90	25.94	25.86	25.94	836926
2017-04-06	25.93	25.93	25.88	25.91	575558
2017-04-07	25.96	25.96	25.87	25.89	652614
2017-04-10	25.90	25.92	25.88	25.91	987982
2017-04-11	25.95	25.98	25.92	25.98	885358
2017-04-12	26.00	26.04	25.98	26.04	932936
2017-04-13	26.07	26.07	26.02	26.06	1186550
2017-04-17	26.10	26.10	26.04	26.06	943722
2017-04-18	26.12	26.15	26.08	26.15	488912
2017-04-19	26.14	26.14	26.09	26.11	600250
2017-04-20	26.10	26.10	26.05	26.09	982554
2017-04-21	26.09	26.10	26.07	26.08	613762
2017-04-24	26.03	26.06	26.01	26.06	531534
2017-04-25	26.02	26.02	25.96	25.98	1170710
2017-04-26	25.97	26.00	25.95	26.00	586488
2017-04-27	26.00	26.02	25.98	26.02	502364
2017-04-28	26.00	26.05	25.98	26.05	531056
2017-05-01	25.99	26.02	25.95	25.97	854070
2017-05-02	25.95	25.99	25.94	25.99	788638
2017-05-03	26.00	26.01	25.97	25.98	473792
2017-05-04	25.94	25.95	25.91	25.95	558324
2017-05-05	25.95	25.96	25.91	25.95	667646
2017-05-08	25.94	25.94	25.91	25.92	724708
2017-05-09	25.90	25.90	25.87	25.90	565286
2017-05-10	25.94	25.94	25.89	25.89	466246
2017-05-11	25.88	25.90	25.87	25.90	583880
2017-05-12	25.95	25.97	25.94	25.97	598024
2017-05-15	25.99	25.99	25.96	25.98	526222
2017-05-16	26.01	26.02	25.98	26.01	565462
2017-05-17	26.07	26.12	26.05	26.12	575592
2017-05-18	26.14	26.15	26.11	26.13	425728
2017-05-19	26.13	26.13	26.08	26.13	642612
2017-05-22	26.12	26.12	26.10	26.11	479604
2017-05-23	26.14	26.14	26.05	26.07	437034
2017-05-24	26.08	26.10	26.04	26.10	541808
2017-05-25	26.10	26.11	26.08	26.09	416134
2017-05-26	26.12	26.13	26.10	26.12	354324
2017-05-30	26.15	26.16	26.13	26.16	520184
2017-05-31	26.17	26.19	26.15	26.13	537384
2017-06-01	26.11	26.13	26.10	26.13	555474
2017-06-02	26.18	26.20	26.16	26.19	669480
2017-06-05	26.17	26.18	26.15	26.16	430132
2017-06-06	26.21	26.22	26.19	26.22	756308
2017-06-07	26.20	26.21	26.18	26.19	396718
2017-06-08	26.19	26.19	26.14	26.17	598412
2017-06-09	26.15	26.17	26.13	26.16	492184
2017-06-12	26.14	26.17	26.13	26.14	525180
2017-06-13	26.12	26.15	26.10	26.15	459954
2017-06-14	26.22	26.27	26.22	26.24	1208560
2017-06-15	26.22	26.23	26.20	26.22	502378
2017-06-16	26.23	26.23	26.22	26.23	358962
2017-06-19	26.20	26.23	26.19	26.20	864404
2017-06-20	26.21	26.24	26.21	26.24	637298
2017-06-21	26.23	26.26	26.21	26.25	1812290
2017-06-22	26.27	26.27	26.24	26.27	498618
2017-06-23	26.25	26.27	26.24	26.27	452988
2017-06-26	26.29	26.30	26.28	26.29	589286
2017-06-27	26.26	26.26	26.20	26.22	970798
2017-06-28	26.22	26.22	26.18	26.22	626076
2017-06-29	26.12	26.17	26.10	26.16	874024
2017-06-30	26.16	26.16	26.11	26.13	749384
2017-07-03	26.07	26.08	26.02	26.04	362046
2017-07-05	26.03	26.04	26.00	26.04	741838
2017-07-06	26.02	26.03	25.99	26.01	519810
2017-07-07	26.00	26.01	25.95	25.99	797096
2017-07-10	26.01	26.01	25.97	25.99	1074304
2017-07-11	26.00	26.03	25.99	26.03	792380
2017-07-12	26.07	26.09	26.05	26.09	1342654
2017-07-13	26.08	26.09	26.05	26.08	619798
2017-07-14	26.12	26.13	26.08	26.09	536282
2017-07-17	26.10	26.12	26.09	26.11	702102
2017-07-18	26.16	26.17	26.14	26.17	600408
2017-07-19	26.19	26.19	26.16	26.18	647068
2017-07-20	26.21	26.22	26.19	26.19	1636858
2017-07-21	26.22	26.23	26.21	26.22	336580
2017-07-24	26.23	26.23	26.20	26.22	622272
2017-07-25	26.17	26.17	26.12	26.13	523230
2017-07-26	26.12	26.17	26.10	26.16	454842
2017-07-27	26.14	26.15	26.11	26.13	569724
2017-07-28	26.14	26.17	26.13	26.16	537718
2017-07-31	26.16	26.19	26.16	26.14	463344
2017-08-01	26.12	26.18	26.11	26.18	968908
2017-08-02	26.19	26.21	26.18	26.18	714196
2017-08-03	26.19	26.23	26.18	26.23	769884
2017-08-04	26.20	26.20	26.15	26.19	682790
2017-08-07	26.18	26.19	26.17	26.19	593518
2017-08-08	26.19	26.19	26.15	26.18	712100
2017-08-09	26.22	26.23	26.18	26.19	561772
2017-08-10	26.22	26.24	26.19	26.23	550828
2017-08-11	26.22	26.26	26.19	26.26	863992
2017-08-14	26.23	26.25	26.20	26.22	1009722
2017-08-15	26.17	26.20	26.16	26.18	529880
2017-08-16	26.15	26.22	26.15	26.19	427846
2017-08-17	26.22	26.26	26.20	26.26	398280
2017-08-18	26.28	26.28	26.24	26.24	590800
2017-08-21	26.27	26.28	26.24	26.27	537134
2017-08-22	26.26	26.27	26.23	26.25	536714
2017-08-23	26.29	26.29	26.26	26.29	518482
2017-08-24	26.28	26.29	26.26	26.28	556616
2017-08-25	26.28	26.30	26.26	26.30	470844
2017-08-28	26.31	26.31	26.28	26.31	491980
2017-08-29	26.37	26.37	26.32	26.35	522434
2017-08-30	26.33	26.34	26.31	26.34	572694
2017-08-31	26.34	26.37	26.33	26.31	854666
2017-09-01	26.29	26.30	26.24	26.24	635474
2017-09-05	26.30	26.36	26.29	26.35	775258
2017-09-06	26.37	26.38	26.31	26.33	505348
2017-09-07	26.35	26.41	26.34	26.40	391944
2017-09-08	26.39	26.39	26.36	26.39	470604
2017-09-11	26.33	26.34	26.29	26.31	731236
2017-09-12	26.28	26.28	26.24	26.27	431380
2017-09-13	26.27	26.27	26.23	26.24	608986
2017-09-14	26.23	26.25	26.21	26.25	1164036
2017-09-15	26.26	26.26	26.23	26.25	466038
2017-09-18	26.23	26.24	26.20	26.23	829630
2017-09-19	26.23	26.23	26.20	26.22	653502
2017-09-20	26.23	26.23	26.18	26.19	514548
2017-09-21	26.19	26.21	26.17	26.17	655046
2017-09-22	26.21	26.23	26.18	26.22	442574
2017-09-25	26.23	26.27	26.20	26.27	576262
2017-09-26	26.26	26.26	26.23	26.26	580010
2017-09-27	26.20	26.21	26.17	26.19	549302
2017-09-28	26.15	26.19	26.15	26.19	448872
2017-09-29	26.17	26.21	26.16	26.18	495748
2017-10-02	26.16	26.16	26.10	26.12	666758
2017-10-03	26.12	26.13	26.11	26.13	433570
2017-10-04	26.14	26.15	26.11	26.14	745236
2017-10-05	26.15	26.15	26.12	26.12	516170
2017-10-06	26.08	26.11	26.06	26.10	610564
2017-10-09	26.12	26.12	26.08	26.12	11919294
2017-10-10	26.13	26.15	26.11	26.12	512684
2017-10-11	26.14	26.14	26.13	26.13	384798
2017-10-12	26.15	26.15	26.12	26.15	589512
2017-10-13	26.19	26.20	26.17	26.20	523010
2017-10-16	26.20	26.21	26.17	26.20	453448
2017-10-17	26.17	26.19	26.15	26.19	376124
2017-10-18	26.16	26.16	26.13	26.15	414904
2017-10-19	26.18	26.18	26.14	26.17	512624
2017-10-20	26.11	26.12	26.09	26.10	858868
2017-10-23	26.11	26.12	26.09	26.12	589366
2017-10-24	26.08	26.09	26.06	26.07	532508
2017-10-25	26.03	26.05	26.01	26.03	498704
2017-10-26	26.05	26.05	26.00	26.01	513492
2017-10-27	26.02	26.06	26.01	26.06	561200
2017-10-30	26.10	26.14	26.08	26.13	569908
2017-10-31	26.14	26.14	26.13	26.08	378068
2017-11-01	26.07	26.12	26.05	26.09	728630
2017-11-02	26.08	26.12	26.08	26.12	430788
2017-11-03	26.13	26.14	26.09	26.14	321046
2017-11-06	26.16	26.16	26.12	26.14	696434
2017-11-07	26.15	26.17	26.14	26.16	539588
2017-11-08	26.17	26.17	26.13	26.14	724156
2017-11-09	26.11	26.13	26.09	26.12	591242
2017-11-10	26.07	26.07	26.01	26.02	629798
2017-11-13	26.03	26.03	26.00	26.02	517046
2017-11-14	26.00	26.07	26.00	26.05	523720
2017-11-15	26.09	26.10	26.06	26.10	437826
2017-11-16	26.09	26.10	26.07	26.08	593030
2017-11-17	26.09	26.10	26.08	26.10	484050
2017-11-20	26.08	26.09	26.04	26.09	633510
2017-11-21	26.06	26.10	26.06	26.09	626016
2017-11-22	26.09	26.15	26.09	26.15	455718
2017-11-24	26.14	26.15	26.13	26.14	225880
2017-11-27	26.14	26.15	26.12	26.15	679262
2017-11-28	26.16	26.18	26.13	26.15	657704
2017-11-29	26.10	26.10	26.06	26.09	568470
2017-11-30	26.08	26.09	26.02	26.00	843702
2017-12-01	26.02	26.08	25.98	26.06	1834498
2017-12-04	26.04	26.06	26.03	26.06	828402
2017-12-05	26.04	26.08	26.03	26.13	660552
2017-12-06	26.12	26.15	26.11	26.11	1003554
2017-12-07	26.12	26.17	26.07	26.09	1501212
2017-12-08	26.09	26.09	26.04	26.06	7156830
2017-12-11	26.06	26.08	26.04	26.04	1061128
2017-12-12	26.03	26.03	26.00	26.03	897358
2017-12-13	26.06	26.10	26.04	26.08	1890060
2017-12-14	26.08	26.11	26.06	26.11	751062
2017-12-15	26.09	26.11	26.07	26.10	753752
2017-12-18	26.11	26.11	26.06	26.08	798846
2017-12-19	26.04	26.05	25.97	26.00	1095110
2017-12-20	25.93	25.96	25.92	25.94	1043586
2017-12-21	25.91	25.95	25.91	25.95	947220
2017-12-22	25.94	25.96	25.94	25.95	873024
2017-12-26	25.94	25.98	25.94	25.92	1060294
2017-12-27	25.97	26.00	25.94	26.00	1007450
2017-12-28	26.01	26.01	25.98	26.00	977318
2017-12-29	26.00	26.03	25.99	26.02	1324928
2018-01-02	26.03	26.03	25.95	26.00	1464584
2018-01-03	25.99	26.00	25.96	25.99	910922
2018-01-04	25.97	26.00	25.95	26.00	1397564
2018-01-05	26.00	26.00	25.96	25.98	1008350
2018-01-08	25.98	25.98	25.95	25.97	1143434
2018-01-09	25.95	25.95	25.89	25.91	1610134
2018-01-10	25.85	25.88	25.83	25.88	1024854
2018-01-11	25.88	25.92	25.87	25.91	912796
2018-01-12	25.89	25.92	25.88	25.92	1379090
2018-01-16	25.95	25.95	25.91	25.93	1490270
2018-01-17	25.93	25.93	25.88	25.90	1247606
2018-01-18	25.86	25.87	25.83	25.84	789670
2018-01-19	25.82	25.82	25.78	25.79	862134
2018-01-22	25.80	25.81	25.77	25.79	2368910
2018-01-23	25.81	25.83	25.79	25.82	998772
2018-01-24	25.80	25.80	25.76	25.79	1068274
2018-01-25	25.78	25.83	25.75	25.83	785352
2018-01-26	25.83	25.83	25.78	25.80	800854
2018-01-29	25.76	25.77	25.73	25.75	1312992
2018-01-30	25.73	25.75	25.69	25.71	1330442
2018-01-31	25.73	25.74	25.68	25.66	1323786
2018-02-01	25.69	25.69	25.59	25.60	916846
2018-02-02	25.57	25.57	25.52	25.54	1127568
2018-02-05	25.50	25.64	25.49	25.60	957510
2018-02-06	25.59	25.62	25.53	25.53	6394392
2018-02-07	25.55	25.59	25.48	25.52	833414
2018-02-08	25.47	25.53	25.44	25.49	1098246
2018-02-09	25.43	25.50	25.41	25.41	1234010
2018-02-12	25.44	25.46	25.41	25.43	890226
2018-02-13	25.42	25.45	25.40	25.44	738880
2018-02-14	25.41	25.41	25.36	25.37	607620
2018-02-15	25.37	25.41	25.37	25.41	1504936
2018-02-16	25.42	25.47	25.42	25.45	862150
2018-02-20	25.43	25.43	25.39	25.42	1944700
2018-02-21	25.43	25.43	25.31	25.34	1078254
2018-02-22	25.35	25.37	25.33	25.35	600268
2018-02-23	25.40	25.42	25.38	25.40	467532
2018-02-26	25.44	25.47	25.43	25.44	550502
2018-02-27	25.46	25.46	25.36	25.40	529412
2018-02-28	25.40	25.42	25.40	25.36	536876
2018-03-01	25.39	25.44	25.36	25.40	695812
2018-03-02	25.38	25.40	25.35	25.37	637412
2018-03-05	25.38	25.39	25.32	25.35	631572
2018-03-06	25.35	25.38	25.33	25.35	688016
2018-03-07	25.37	25.37	25.33	25.34	733924
2018-03-08	25.35	25.39	25.33	25.38	677854
2018-03-09	25.35	25.36	25.32	25.35	853610
2018-03-12	25.36	25.37	25.34	25.37	714754
2018-03-13	25.38	25.40	25.37	25.40	672554
2018-03-14	25.39	25.44	25.38	25.42	1640070
2018-03-15	25.43	25.44	25.40	25.41	516352
2018-03-16	25.40	25.40	25.38	25.40	384102
2018-03-19	25.38	25.41	25.36	25.39	617128
2018-03-20	25.37	25.37	25.34	25.36	2039386
2018-03-21	25.33	25.36	25.30	25.36	619076
2018-03-22	25.39	25.42	25.36	25.38	506602
2018-03-23	25.39	25.40	25.37	25.39	386428
2018-03-26	25.40	25.42	25.37	25.39	681762
2018-03-27	25.39	25.46	25.38	25.45	989140
2018-03-28	25.50	25.50	25.45	25.47	477678
2018-03-29	25.47	25.53	25.46	25.51	549502
2018-04-02	25.46	25.51	25.45	25.49	700212
2018-04-03	25.46	25.46	25.43	25.45	812674
2018-04-04	25.45	25.46	25.42	25.43	707032
2018-04-05	25.42	25.42	25.39	25.40	703086
2018-04-06	25.42	25.46	25.41	25.43	591210
2018-04-09	25.46	25.49	25.42	25.49	914320
2018-04-10	25.48	25.48	25.45	25.46	532024
2018-04-11	25.48	25.50	25.45	25.47	569528
2018-04-12	25.46	25.46	25.41	25.43	818778
2018-04-13	25.39	25.43	25.38	25.41	1043298
2018-04-16	25.39	25.43	25.38	25.43	523360
2018-04-17	25.43	25.44	25.40	25.44	664204
2018-04-18	25.44	25.44	25.38	25.40	1168488
2018-04-19	25.35	25.35	25.30	25.32	671072
2018-04-20	25.30	25.30	25.24	25.26	1050870
2018-04-23	25.24	25.24	25.21	25.23	412688
2018-04-24	25.22	25.22	25.18	25.21	1315422
2018-04-25	25.19	25.19	25.14	25.17	633816
2018-04-26	25.18	25.21	25.18	25.21	1095334
2018-04-27	25.22	25.25	25.20	25.23	596094
2018-04-30	25.27	25.28	25.25	25.21	755514
2018-05-01	25.22	25.22	25.17	25.19	540448
2018-05-02	25.20	25.20	25.16	25.17	794070
2018-05-03	25.19	25.22	25.17	25.20	599014
2018-05-04	25.22	25.22	25.18	25.21	385862
2018-05-07	25.22	25.22	25.19	25.21	640074
2018-05-08	25.19	25.20	25.16	25.19	628354
2018-05-09	25.16	25.16	25.14	25.16	735132
2018-05-10	25.18	25.19	25.17	25.19	457690
2018-05-11	25.21	25.21	25.19	25.21	437052
2018-05-14	25.19	25.21	25.18	25.20	541388
2018-05-15	25.13	25.13	25.08	25.11	1021160
2018-05-16	25.08	25.10	25.07	25.07	516576
2018-05-17	25.08	25.08	25.04	25.04	640428
2018-05-18	25.06	25.08	25.06	25.08	520432
2018-05-21	25.09	25.11	25.07	25.11	747320
2018-05-22	25.11	25.11	25.08	25.10	1123758
2018-05-23	25.13	25.17	25.10	25.15	935006
2018-05-24	25.21	25.23	25.20	25.21	836476
2018-05-25	25.24	25.27	25.24	25.26	513282
2018-05-29	25.34	25.43	25.32	25.41	1006244
2018-05-30	25.41	25.42	25.37	25.39	985534
2018-05-31	25.40	25.40	25.34	25.29	611902
2018-06-01	25.28	25.31	25.26	25.29	1162204
2018-06-04	25.26	25.26	25.22	25.23	509268
2018-06-05	25.22	25.25	25.21	25.24	838402
2018-06-06	25.20	25.20	25.16	25.19	909052
2018-06-07	25.16	25.25	25.16	25.21	1245222
2018-06-08	25.20	25.23	25.20	25.22	709980
2018-06-11	25.19	25.21	25.18	25.20	557224
2018-06-12	25.18	25.20	25.17	25.20	525928
2018-06-13	25.19	25.20	25.14	25.18	612446
2018-06-14	25.19	25.21	25.18	25.21	700902
2018-06-15	25.25	25.27	25.22	25.22	547238
2018-06-18	25.24	25.25	25.23	25.24	518934
2018-06-19	25.25	25.28	25.25	25.27	440394
2018-06-20	25.27	25.27	25.22	25.23	648476
2018-06-21	25.25	25.25	25.22	25.23	779356
2018-06-22	25.23	25.25	25.22	25.25	429804
2018-06-25	25.26	25.27	25.25	25.26	445162
2018-06-26	25.27	25.28	25.25	25.28	552814
2018-06-27	25.31	25.33	25.30	25.31	788850
2018-06-28	25.33	25.33	25.32	25.32	313380
2018-06-29	25.33	25.33	25.30	25.32	592210
2018-07-02	25.27	25.29	25.25	25.26	486314
2018-07-03	25.25	25.27	25.24	25.27	353964
2018-07-05	25.29	25.31	25.28	25.30	1008822
2018-07-06	25.31	25.33	25.31	25.33	843148
2018-07-09	25.32	25.32	25.30	25.32	749766
2018-07-10	25.30	25.32	25.29	25.30	1069172
2018-07-11	25.32	25.33	25.30	25.32	897240
2018-07-12	25.30	25.33	25.30	25.33	1007890
2018-07-13	25.33	25.36	25.33	25.36	663990
2018-07-16	25.34	25.34	25.31	25.33	810564
2018-07-17	25.32	25.34	25.31	25.33	631530
2018-07-18	25.34	25.34	25.31	25.32	688270
2018-07-19	25.30	25.35	25.30	25.35	636576
2018-07-20	25.33	25.34	25.31	25.32	2287282
2018-07-23	25.29	25.29	25.22	25.23	598602
2018-07-24	25.20	25.23	25.20	25.23	646626
2018-07-25	25.26	25.36	25.23	25.24	524770
2018-07-26	25.24	25.26	25.23	25.24	654072
2018-07-27	25.24	25.24	25.23	25.24	1136016
2018-07-30	25.24	25.24	25.21	25.23	586228
2018-07-31	25.26	25.26	25.23	25.18	793142
2018-08-01	25.18	25.18	25.16	25.17	537978
2018-08-02	25.18	25.18	25.15	25.18	356240
2018-08-03	25.19	25.22	25.18	25.22	731148
2018-08-06	25.24	25.26	25.23	25.25	502938
2018-08-07	25.25	25.26	25.22	25.22	733792
2018-08-08	25.19	25.26	25.19	25.22	678396
2018-08-09	25.24	25.26	25.23	25.26	505710
2018-08-10	25.28	25.32	25.27	25.30	667548
2018-08-13	25.33	25.34	25.31	25.32	723760
2018-08-14	25.32	25.32	25.28	25.30	826804
2018-08-15	25.32	25.33	25.31	25.33	573542
2018-08-16	25.33	25.34	25.31	25.33	420750
2018-08-17	25.35	25.35	25.32	25.34	555128
2018-08-20	25.36	25.39	25.36	25.38	749202
2018-08-21	25.39	25.39	25.36	25.38	1014908
2018-08-22	25.39	25.40	25.38	25.40	953122
2018-08-23	25.40	25.41	25.39	25.39	639978
2018-08-24	25.39	25.42	25.38	25.42	686136
2018-08-27	25.40	25.40	25.38	25.39	476988
2018-08-28	25.36	25.37	25.34	25.36	593418
2018-08-29	25.34	25.35	25.33	25.34	615330
2018-08-30	25.34	25.36	25.33	25.34	549266
2018-08-31	25.39	25.40	25.36	25.29	561778
2018-09-04	25.27	25.28	25.25	25.26	611094
2018-09-05	25.25	25.25	25.21	25.25	841338
2018-09-06	25.25	25.27	25.24	25.25	917340
2018-09-07	25.24	25.24	25.17	25.21	1088488
2018-09-10	25.19	25.21	25.18	25.21	550052
2018-09-11	25.21	25.21	25.17	25.18	1275732
2018-09-12	25.19	25.19	25.18	25.18	524992
2018-09-13	25.19	25.21	25.19	25.21	712494
2018-09-14	25.18	25.19	25.16	25.18	1117626
2018-09-17	25.16	25.18	25.15	25.17	643468
2018-09-18	25.16	25.16	25.10	25.11	725680
2018-09-19	25.11	25.11	25.06	25.08	524206
2018-09-20	25.06	25.08	25.05	25.06	788850
2018-09-21	25.08	25.10	25.07	25.10	628038
2018-09-24	25.09	25.11	25.09	25.09	457058
2018-09-25	25.08	25.09	25.06	25.09	503342
2018-09-26	25.09	25.12	25.08	25.12	841818
2018-09-27	25.11	25.12	25.10	25.12	475814
2018-09-28	25.16	25.16	25.13	25.07	592034
2018-10-01	25.08	25.09	25.05	25.06	1765574
2018-10-02	25.06	25.11	25.06	25.11	1306328
2018-10-03	25.08	25.08	24.98	24.99	1256830
2018-10-04	24.95	24.96	24.90	24.92	1394242
2018-10-05	24.89	24.89	24.84	24.87	1186988
2018-10-08	24.87	24.88	24.84	24.85	733638
2018-10-09	24.83	24.88	24.83	24.88	844026
2018-10-10	24.85	24.88	24.85	24.87	781950
2018-10-11	24.89	24.94	24.88	24.92	1055628
2018-10-12	24.94	24.96	24.91	24.94	1078290
2018-10-15	24.95	24.95	24.91	24.92	667010
2018-10-16	24.93	24.93	24.91	24.93	702438
2018-10-17	24.94	24.95	24.90	24.90	661954
2018-10-18	24.88	24.91	24.86	24.89	787626
2018-10-19	24.90	24.90	24.86	24.87	1107522
2018-10-22	24.86	24.88	24.85	24.86	1294370
2018-10-23	24.91	24.92	24.86	24.87	1075642
2018-10-24	24.93	24.95	24.91	24.94	709120
2018-10-25	24.95	24.95	24.92	24.93	764592
2018-10-26	24.96	24.99	24.96	24.97	1698286
2018-10-29	24.97	24.97	24.92	24.96	1240378
2018-10-30	24.93	24.94	24.91	24.91	1338612
2018-10-31	24.90	24.92	24.89	24.83	911904
2018-11-01	24.80	24.83	24.79	24.83	2095752
2018-11-02	24.81	24.81	24.76	24.76	1369824
2018-11-05	24.75	24.80	24.74	24.76	2062094
2018-11-06	24.78	24.79	24.76	24.77	1270146
2018-11-07	24.80	24.82	24.79	24.80	1769338
2018-11-08	24.80	24.83	24.78	24.78	1717318
2018-11-09	24.80	24.84	24.79	24.84	1467240
2018-11-12	24.87	24.87	24.84	24.85	779768
2018-11-13	24.86	24.86	24.83	24.86	804522
2018-11-14	24.83	24.89	24.81	24.88	1844952
2018-11-15	24.90	24.90	24.86	24.88	730594
2018-11-16	24.89	24.95	24.87	24.92	1861744
2018-11-19	24.93	24.94	24.91	24.94	1572682
2018-11-20	24.94	24.95	24.90	24.92	1994668
2018-11-21	24.90	24.92	24.89	24.91	794304
2018-11-23	24.94	24.94	24.90	24.90	296756
2018-11-26	24.90	24.91	24.75	24.91	1522456
2018-11-27	24.90	24.94	24.89	24.92	1573812
2018-11-28	24.92	24.95	24.90	24.94	1111858
2018-11-29	24.97	24.97	24.93	24.95	770886
2018-11-30	24.97	24.97	24.94	24.89	1266024
2018-12-03	24.90	24.93	24.90	24.93	1281436
2018-12-04	24.96	25.03	24.96	25.01	1622148
2018-12-06	25.05	25.09	25.03	25.04	1874986
2018-12-07	25.05	25.10	25.03	25.08	1621956
2018-12-10	25.12	25.14	25.09	25.13	3239622
2018-12-11	25.10	25.13	25.09	25.10	1934258
2018-12-12	25.08	25.10	25.08	25.09	1369448
2018-12-13	25.11	25.12	25.09	25.12	980646
2018-12-14	25.12	25.15	25.10	25.10	1244264
2018-12-17	25.11	25.18	25.11	25.16	1487738
2018-12-18	25.18	25.25	25.18	25.18	1859726
2018-12-19	25.21	25.24	25.16	25.21	1317478
2018-12-20	25.25	25.25	25.17	25.19	2181726
2018-12-21	25.21	25.21	25.14	25.20	2763940
2018-12-24	25.20	25.22	25.18	25.20	972830
2018-12-26	25.20	25.23	25.14	25.15	1429626
2018-12-27	25.22	25.25	25.16	25.17	4764958
2018-12-28	25.19	25.26	25.19	25.24	2140832
2018-12-31	25.24	25.31	25.23	25.30	4568448
2019-01-02	25.34	25.36	25.31	25.36	5388868
2019-01-03	25.36	25.47	25.36	25.46	1780474
2019-01-04	25.38	25.38	25.35	25.36	2278414
2019-01-07	25.39	25.40	25.33	25.34	2082238
2019-01-08	25.34	25.35	25.32	25.34	2290110
2019-01-09	25.34	25.36	25.31	25.34	1580292
2019-01-10	25.37	25.37	25.28	25.31	1025898
2019-01-11	25.33	25.36	25.33	25.35	1505524
2019-01-14	25.36	25.37	25.32	25.34	1714172
2019-01-15	25.37	25.37	25.30	25.33	1544352
2019-01-16	25.32	25.35	25.30	25.35	1330758
2019-01-17	25.35	25.35	25.31	25.33	1524574
2019-01-18	25.32	25.33	25.29	25.32	1260776
2019-01-22	25.33	25.38	25.33	25.34	3317068
2019-01-23	25.34	25.37	25.32	25.36	1108994
2019-01-24	25.38	25.42	25.37	25.40	1293098
2019-01-25	25.40	25.40	25.37	25.39	1332858
2019-01-28	25.38	25.39	25.36	25.37	955638
2019-01-29	25.42	25.43	25.39	25.43	907478
2019-01-30	25.43	25.49	25.41	25.48	2084404
2019-01-31	25.51	25.58	25.51	25.52	1532060
2019-02-01	25.50	25.50	25.43	25.45	3359022
2019-02-04	25.44	25.44	25.39	25.40	2531962
2019-02-05	25.42	25.47	25.42	25.46	2237422
2019-02-06	25.49	25.49	25.45	25.48	2636778
2019-02-07	25.51	25.51	25.48	25.50	2851066
2019-02-08	25.53	25.54	25.52	25.54	2999532
2019-02-11	25.52	25.53	25.49	25.51	2373280
2019-02-12	25.51	25.51	25.47	25.49	2315328
2019-02-13	25.46	25.47	25.44	25.46	1434974
2019-02-14	25.52	25.52	25.48	25.52	2054016
2019-02-15	25.51	25.52	25.50	25.52	1311960
2019-02-19	25.52	25.56	25.52	25.55	1779650
2019-02-20	25.55	25.55	25.52	25.54	1361184
2019-02-21	25.50	25.50	25.48	25.50	999756
2019-02-22	25.52	25.57	25.52	25.55	1078012
2019-02-25	25.54	25.55	25.52	25.54	1795326
2019-02-26	25.58	25.59	25.55	25.58	849972
2019-02-27	25.56	25.56	25.50	25.52	1256712
2019-02-28	25.51	25.51	25.47	25.43	879994
2019-03-01	25.41	25.42	25.36	25.37	1434042
2019-03-04	25.40	25.42	25.38	25.42	1084038
2019-03-05	25.40	25.42	25.38	25.42	1490746
2019-03-06	25.42	25.51	25.41	25.47	1233702
2019-03-07	25.51	25.53	25.49	25.52	866764
2019-03-08	25.53	25.56	25.51	25.56	989100
2019-03-11	25.57	25.57	25.55	25.57	1940508
2019-03-12	25.57	25.62	25.56	25.62	750540
2019-03-13	25.60	25.61	25.58	25.60	2912536
2019-03-14	25.60	25.60	25.54	25.57	943592
2019-03-15	25.61	25.63	25.60	25.60	980620
2019-03-18	25.61	25.62	25.59	25.61	900542
2019-03-19	25.59	25.62	25.57	25.60	730652
2019-03-20	25.61	25.70	25.60	25.70	1100112
2019-03-21	25.71	25.72	25.69	25.71	1286164
2019-03-22	25.78	25.85	25.78	25.84	995770
2019-03-25	25.85	25.91	25.82	25.87	935162
2019-03-26	25.86	25.91	25.84	25.91	1336126
2019-03-27	25.93	25.97	25.92	25.95	801384
2019-03-28	25.95	25.96	25.91	25.95	1021224
2019-03-29	25.90	25.94	25.89	25.88	1308508
2019-04-01	25.84	25.84	25.75	25.77	1881486
2019-04-02	25.78	25.78	25.75	25.78	1888370
2019-04-03	25.72	25.75	25.72	25.74	1526472
2019-04-04	25.75	25.76	25.73	25.76	1282258
2019-04-05	25.76	25.79	25.75	25.78	1919568
2019-04-08	25.78	25.78	25.76	25.77	1034186
2019-04-09	25.79	25.81	25.78	25.79	1368780
2019-04-10	25.81	25.84	25.81	25.84	984554
2019-04-11	25.82	25.82	25.79	25.81	706784
2019-04-12	25.77	25.79	25.75	25.76	1389722
2019-04-15	25.76	25.77	25.75	25.77	855918
2019-04-16	25.74	25.74	25.71	25.73	1000924
2019-04-17	25.73	25.74	25.71	25.72	1180348
2019-04-18	25.75	25.76	25.72	25.74	590838
2019-04-22	25.73	25.73	25.70	25.72	2320504
2019-04-23	25.72	25.76	25.72	25.75	1588176
2019-04-24	25.79	25.81	25.78	25.81	1297874
2019-04-25	25.81	25.82	25.79	25.81	967332
2019-04-26	25.86	25.86	25.84	25.86	728950
2019-04-29	25.84	25.84	25.80	25.82	958704
2019-04-30	25.82	25.86	25.81	25.80	770626
2019-05-01	25.79	25.86	25.77	25.80	886860
2019-05-02	25.76	25.77	25.72	25.75	725126
2019-05-03	25.77	25.79	25.76	25.78	1015414
2019-05-06	25.81	25.82	25.79	25.80	707450
2019-05-07	25.84	25.87	25.83	25.86	986664
2019-05-08	25.89	25.89	25.82	25.83	941922
2019-05-09	25.87	25.87	25.80	25.84	699026
2019-05-10	25.86	25.87	25.83	25.85	711624
2019-05-13	25.90	25.92	25.88	25.90	952062
2019-05-14	25.91	25.91	25.88	25.89	535058
2019-05-15	25.97	25.97	25.92	25.96	613414
2019-05-16	25.94	25.94	25.91	25.93	479484
2019-05-17	25.95	25.95	25.91	25.93	463680
2019-05-20	25.94	25.94	25.89	25.91	862566
2019-05-21	25.90	25.90	25.88	25.89	565190
2019-05-22	25.90	25.93	25.90	25.92	703750
2019-05-23	25.97	26.04	25.96	26.02	863352
2019-05-24	26.03	26.03	26.00	26.02	501000
2019-05-28	26.06	26.08	26.03	26.06	468072
2019-05-29	26.12	26.12	26.06	26.06	804666
2019-05-30	26.09	26.16	26.07	26.14	1317910
2019-05-31	26.18	26.26	26.17	26.13	986104
2019-06-03	26.22	26.28	26.19	26.27	1117512
2019-06-04	26.19	26.25	26.18	26.23	889038
2019-06-05	26.24	26.27	26.20	26.22	1111808
2019-06-06	26.22	26.26	26.19	26.22	649580
2019-06-07	26.29	26.32	26.26	26.28	927654
2019-06-10	26.24	26.24	26.21	26.22	927874
2019-06-11	26.22	26.23	26.21	26.22	943338
2019-06-12	26.22	26.25	26.21	26.24	824988
2019-06-13	26.26	26.29	26.25	26.29	436558
2019-06-14	26.27	26.30	26.26	26.30	534134
2019-06-17	26.29	26.30	26.26	26.29	785616
2019-06-18	26.36	26.38	26.32	26.35	1182880
2019-06-19	26.31	26.44	26.30	26.43	1341714
2019-06-20	26.47	26.52	26.46	26.48	1177574
2019-06-21	26.44	26.44	26.39	26.41	642742
2019-06-24	26.44	26.48	26.43	26.46	874766
2019-06-25	26.49	26.51	26.45	26.49	1293950
2019-06-26	26.47	26.47	26.41	26.42	655410
2019-06-27	26.45	26.50	26.43	26.49	735670
2019-06-28	26.49	26.51	26.47	26.50	736100
2019-07-01	26.46	26.47	26.40	26.44	990368
2019-07-02	26.46	26.49	26.44	26.49	1253086
2019-07-03	26.51	26.54	26.51	26.54	705054
2019-07-05	26.43	26.43	26.37	26.43	817390
2019-07-08	26.45	26.46	26.43	26.43	670754
2019-07-09	26.42	26.42	26.39	26.41	795058
2019-07-10	26.44	26.44	26.39	26.44	1662700
2019-07-11	26.41	26.41	26.33	26.35	733916
2019-07-12	26.34	26.38	26.32	26.37	1020074
2019-07-15	26.38	26.40	26.37	26.40	929296
2019-07-16	26.35	26.37	26.33	26.37	1016914
2019-07-17	26.38	26.44	26.38	26.44	741610
2019-07-18	26.43	26.49	26.41	26.48	802266
2019-07-19	26.45	26.47	26.44	26.46	831252
2019-07-22	26.48	26.49	26.47	26.47	1722970
2019-07-23	26.47	26.48	26.44	26.47	684332
2019-07-24	26.48	26.49	26.47	26.49	839318
2019-07-25	26.48	26.48	26.41	26.44	614728
2019-07-26	26.48	26.48	26.44	26.47	761820
2019-07-29	26.49	26.49	26.47	26.48	919552
2019-07-30	26.48	26.50	26.46	26.50	812016
2019-07-31	26.49	26.54	26.43	26.43	780228
2019-08-01	26.47	26.63	26.47	26.60	1385144
2019-08-02	26.63	26.66	26.61	26.66	1166794
2019-08-05	26.74	26.77	26.72	26.75	1160292
2019-08-06	26.76	26.83	26.74	26.83	900658
2019-08-07	26.92	26.94	26.80	26.81	1153856
2019-08-08	26.77	26.83	26.72	26.82	1268522
2019-08-09	26.82	26.86	26.78	26.78	603882
2019-08-12	26.86	26.93	26.84	26.91	865526
2019-08-13	26.93	26.93	26.84	26.85	1327444
2019-08-14	26.95	26.97	26.93	26.95	807954
2019-08-15	26.99	27.11	26.97	27.07	974478
2019-08-16	27.03	27.06	26.97	27.04	912260
2019-08-19	26.95	26.99	26.95	26.97	645162
2019-08-20	27.03	27.05	27.01	27.04	738034
2019-08-21	27.01	27.06	26.99	27.00	748124
2019-08-22	26.99	27.02	26.96	26.98	871424
2019-08-23	26.96	27.10	26.96	27.10	677366
2019-08-26	27.10	27.10	27.04	27.05	913988
2019-08-27	27.09	27.15	27.09	27.15	674120
2019-08-28	27.19	27.19	27.14	27.16	1514326
2019-08-29	27.15	27.15	27.08	27.14	1018724
2019-08-30	27.09	27.15	27.09	27.14	777434
2019-09-03	27.08	27.16	27.04	27.09	1047594
2019-09-04	27.09	27.15	27.08	27.15	1102250
2019-09-05	27.06	27.06	26.97	27.01	994426
2019-09-06	27.02	27.04	27.00	27.04	963214
2019-09-09	26.98	26.98	26.92	26.93	823176
2019-09-10	26.89	26.91	26.79	26.80	1170484
2019-09-11	26.77	26.80	26.77	26.79	757530
2019-09-12	26.83	26.84	26.71	26.73	1053132
2019-09-13	26.68	26.68	26.57	26.58	1392452
2019-09-16	26.64	26.67	26.61	26.66	706082
2019-09-17	26.67	26.72	26.64	26.71	693654
2019-09-18	26.76	26.80	26.70	26.73	1071926
2019-09-19	26.77	26.78	26.74	26.74	501508
2019-09-20	26.78	26.85	26.77	26.85	636438
2019-09-23	26.87	26.93	26.85	26.88	716908
2019-09-24	26.90	26.96	26.88	26.93	1278034
2019-09-25	26.93	26.93	26.82	26.85	1487052
2019-09-26	26.88	26.89	26.86	26.86	1292296
2019-09-27	26.88	26.90	26.86	26.89	690622
2019-09-30	26.87	26.93	26.85	26.87	735308
2019-10-01	26.80	26.94	26.79	26.92	1552574
2019-10-02	26.93	26.96	26.91	26.96	973120
2019-10-03	26.97	27.07	26.97	27.04	994914
2019-10-04	27.05	27.08	27.03	27.07	818918
2019-10-07	27.04	27.05	27.01	27.02	700442
2019-10-08	27.06	27.06	26.99	27.01	1419144
2019-10-09	27.02	27.02	26.96	26.98	1507910
2019-10-10	26.95	26.95	26.87	26.89	721632
2019-10-11	26.83	26.83	26.77	26.81	1127138
2019-10-14	26.84	26.85	26.82	26.85	740512
2019-10-15	26.82	26.85	26.77	26.79	1558504
2019-10-16	26.81	26.82	26.78	26.81	1036690
2019-10-17	26.79	26.84	26.78	26.82	655138
2019-10-18	26.83	26.85	26.80	26.83	648820
2019-10-21	26.78	26.79	26.75	26.76	1135146
2019-10-22	26.82	26.82	26.76	26.80	736546
2019-10-23	26.84	26.84	26.81	26.81	1066506
2019-10-24	26.81	26.87	26.81	26.83	1193958
2019-10-25	26.83	26.83	26.75	26.79	771970
2019-10-28	26.75	26.75	26.70	26.73	910550
2019-10-29	26.75	26.75	26.72	26.74	764408
2019-10-30	26.76	26.82	26.74	26.81	779362
2019-10-31	26.87	26.95	26.86	26.86	618134
2019-11-01	26.87	26.89	26.82	26.85	785070
2019-11-04	26.79	26.80	26.78	26.79	1144320
2019-11-05	26.74	26.74	26.67	26.71	1185108
2019-11-06	26.73	26.76	26.71	26.76	1355830
2019-11-07	26.68	26.69	26.55	26.64	1182748
2019-11-08	26.61	26.65	26.59	26.61	942512
2019-11-11	26.63	26.64	26.58	26.62	546676
2019-11-12	26.62	26.66	26.59	26.64	1222512
2019-11-13	26.70	26.70	26.64	26.68	1036238
2019-11-14	26.75	26.77	26.73	26.75	625562
2019-11-15	26.73	26.75	26.72	26.73	511816
2019-11-18	26.77	26.79	26.76	26.77	1987176
2019-11-19	26.77	26.80	26.77	26.80	763868
2019-11-20	26.83	26.86	26.82	26.86	921880
2019-11-21	26.82	26.83	26.79	26.82	838366
2019-11-22	26.84	26.84	26.80	26.83	710350
2019-11-25	26.84	26.86	26.83	26.85	984826
2019-11-26	26.89	26.90	26.85	26.90	1441542
2019-11-27	26.87	26.88	26.85	26.88	821718
2019-11-29	26.84	26.87	26.82	26.84	283580
2019-12-02	26.75	26.75	26.70	26.72	918168
2019-12-03	26.82	26.90	26.80	26.89	1104970
2019-12-04	26.87	26.87	26.79	26.83	710608
2019-12-05	26.77	26.80	26.75	26.80	1148730
2019-12-06	26.75	26.78	26.72	26.76	1087534
2019-12-09	26.80	26.80	26.76	26.77	1134440
2019-12-10	26.77	26.78	26.74	26.76	647390
2019-12-11	26.77	26.85	26.77	26.84	775824
2019-12-12	26.81	26.83	26.69	26.72	1161884
2019-12-13	26.75	26.83	26.71	26.82	756764
2019-12-16	26.79	26.79	26.75	26.77	1116510
2019-12-17	26.77	26.79	26.74	26.77	1762622
2019-12-18	26.75	26.76	26.70	26.64	1502398
2019-12-19	26.65	26.69	26.63	26.68	1280242
2019-12-20	26.66	26.69	26.64	26.69	1240290
2019-12-23	26.70	26.70	26.65	26.67	881612
2019-12-24	26.64	26.70	26.64	26.70	459896
2019-12-26	26.70	26.72	26.68	26.72	1289838
2019-12-27	26.74	26.77	26.73	26.77	1133470
2019-12-30	26.71	26.76	26.68	26.76	873640
2019-12-31	26.74	26.74	26.70	26.72	862346
2020-01-02	26.77	26.81	26.74	26.77	2085752
2020-01-03	26.84	26.88	26.81	26.87	1926498
2020-01-06	26.90	26.90	26.81	26.84	1111986
2020-01-07	26.82	26.84	26.81	26.81	749200
2020-01-08	26.82	26.84	26.74	26.78	1117774
2020-01-09	26.73	26.79	26.71	26.79	1306268
2020-01-10	26.80	26.85	26.80	26.85	1150050
2020-01-13	26.82	26.83	26.80	26.83	1342614
2020-01-14	26.83	26.87	26.83	26.87	964198
2020-01-15	26.90	26.91	26.87	26.90	1339044
2020-01-16	26.90	26.90	26.87	26.90	1043724
2020-01-17	26.86	26.87	26.84	26.87	1121672
2020-01-21	26.90	26.95	26.89	26.95	1756500
2020-01-22	26.96	26.97	26.94	26.96	931558
2020-01-23	27.00	27.02	26.98	26.99	1204116
2020-01-24	27.01	27.06	27.01	27.04	1068682
2020-01-27	27.13	27.13	27.10	27.11	1206076
2020-01-28	27.13	27.13	27.08	27.10	1419914
2020-01-29	27.12	27.18	27.12	27.16	996370
2020-01-30	27.19	27.21	27.16	27.18	1115232
2020-01-31	27.21	27.25	27.19	27.25	2323734
2020-02-03	27.14	27.18	27.11	27.18	2519456
2020-02-04	27.11	27.11	27.08	27.11	1342578
2020-02-05	27.05	27.06	27.03	27.05	1104668
2020-02-06	27.04	27.07	27.03	27.07	1757504
2020-02-07	27.12	27.16	27.11	27.15	1289914
2020-02-10	27.18	27.19	27.16	27.18	1328930
2020-02-11	27.16	27.16	27.13	27.14	1275616
2020-02-12	27.11	27.12	27.09	27.11	1109784
2020-02-13	27.11	27.14	27.10	27.13	1000262
2020-02-14	27.14	27.17	27.14	27.14	1406016
2020-02-18	27.19	27.22	27.17	27.20	1123432
2020-02-19	27.19	27.20	27.16	27.19	1369258
2020-02-20	27.22	27.25	27.20	27.24	1346978
2020-02-21	27.27	27.33	27.27	27.30	1459824
2020-02-24	27.42	27.43	27.38	27.39	1077094
2020-02-25	27.42	27.47	27.40	27.43	1599782
2020-02-26	27.41	27.48	27.39	27.40	1451124
2020-02-27	27.49	27.50	27.41	27.42	2630882
2020-02-28	27.54	27.62	27.53	27.60	6089346
2020-03-02	27.65	27.68	27.55	27.56	6284280
2020-03-03	27.56	27.88	27.56	27.74	2673538
2020-03-04	27.77	27.82	27.72	27.74	2334866
2020-03-05	27.82	27.86	27.79	27.82	1669924
2020-03-06	28.03	28.12	27.94	28.05	2455104
2020-03-09	28.36	28.36	28.01	28.04	3082422
2020-03-10	27.96	27.99	27.63	27.63	2155788
2020-03-11	27.69	27.72	26.94	27.09	4155476
2020-03-12	27.03	27.28	25.64	25.69	6662522
2020-03-13	26.01	26.50	25.77	26.01	6635012
2020-03-16	25.74	26.51	25.51	26.39	7919218
2020-03-17	26.20	26.72	26.04	26.13	3979600
2020-03-18	25.78	26.05	25.05	25.17	5155086
2020-03-19	25.16	25.69	25.10	25.43	4440804
2020-03-20	25.35	26.15	25.26	24.56	4166244
2020-03-23	25.59	26.55	25.59	26.43	2778842
2020-03-24	26.36	26.70	26.36	26.49	2351922
2020-03-25	26.53	27.11	26.53	26.77	2902282
2020-03-26	26.95	27.21	26.83	26.99	3613044
2020-03-27	27.05	27.43	27.00	27.37	2757510
2020-03-30	27.19	27.57	27.19	27.34	3142476
2020-03-31	27.38	27.47	27.14	27.07	4027820
2020-04-01	27.32	27.33	27.08	27.19	2581872
2020-04-02	27.33	27.33	27.14	27.18	1695888
2020-04-03	27.16	27.27	27.15	27.27	1771470
2020-04-06	27.29	27.37	27.22	27.36	2414730
2020-04-07	27.35	27.37	27.25	27.33	1959348
2020-04-08	27.33	27.49	27.32	27.44	3522024
2020-04-09	27.42	27.83	27.42	27.79	2786868
2020-04-13	27.82	27.82	27.57	27.75	2064974
2020-04-14	27.81	27.81	27.64	27.68	1223784
2020-04-15	27.74	27.85	27.73	27.82	2949032
2020-04-16	27.86	27.94	27.84	27.86	1008270
2020-04-17	27.89	27.95	27.76	27.84	1385514
2020-04-20	27.90	27.90	27.72	27.79	2714770
2020-04-21	27.81	27.92	27.79	27.88	922948
2020-04-22	27.88	27.92	27.75	27.81	956970
2020-04-23	27.88	27.93	27.84	27.90	2086150
2020-04-24	27.90	27.92	27.84	27.87	798228
2020-04-27	27.81	27.88	27.78	27.81	1309746
2020-04-28	27.87	27.92	27.83	27.92	2178306
2020-04-29	27.92	27.96	27.87	27.92	1516686
2020-04-30	27.90	27.96	27.86	27.83	2623332
2020-05-01	27.85	27.85	27.70	27.79	3905686
2020-05-04	27.83	27.85	27.78	27.83	1375680
2020-05-05	27.77	27.80	27.76	27.80	865002
2020-05-06	27.75	27.75	27.62	27.68	1539444
2020-05-07	27.74	27.75	27.67	27.73	884892
2020-05-08	27.69	27.76	27.65	27.69	1081520
2020-05-11	27.69	27.69	27.57	27.61	1191456
2020-05-12	27.64	27.70	27.62	27.68	1373014
2020-05-13	27.74	27.75	27.69	27.72	1016348
2020-05-14	27.76	27.79	27.75	27.79	1047574
2020-05-15	27.80	27.82	27.77	27.82	1176996
2020-05-18	27.81	27.81	27.74	27.79	1978748
2020-05-19	27.76	27.82	27.75	27.82	1274936
2020-05-20	27.82	27.91	27.80	27.88	1232472
2020-05-21	27.92	27.93	27.88	27.91	724138
2020-05-22	27.91	27.94	27.89	27.94	922888
2020-05-26	27.91	27.91	27.86	27.86	2305344
2020-05-27	27.91	27.94	27.88	27.92	1348654
2020-05-28	27.88	27.89	27.85	27.89	1414206
2020-05-29	27.94	28.00	27.88	27.94	1990614
2020-06-01	27.90	27.94	27.88	27.93	2434792
2020-06-02	27.91	27.95	27.90	27.94	1285164
2020-06-03	27.92	27.94	27.84	27.87	2367320
2020-06-04	27.89	27.93	27.78	27.78	1950886
2020-06-05	27.76	27.81	27.69	27.80	1856324
2020-06-08	27.81	27.87	27.79	27.85	1481264
2020-06-09	27.90	27.91	27.88	27.90	1399758
2020-06-10	27.91	28.00	27.88	28.00	1664704
2020-06-11	28.00	28.01	27.95	27.96	2000016
2020-06-12	27.98	28.00	27.95	27.97	2629216
2020-06-15	27.99	28.08	27.98	28.07	1157186
2020-06-16	28.07	28.07	27.96	27.98	1399256
2020-06-17	28.00	28.00	27.93	27.97	1205684
2020-06-18	28.02	28.03	27.99	28.02	1107884
2020-06-19	27.99	28.03	27.99	28.03	941664
2020-06-22	28.03	28.06	28.01	28.01	1112354
2020-06-23	28.02	28.02	27.98	28.00	879482
2020-06-24	27.99	28.01	27.96	28.01	1320958
2020-06-25	28.05	28.05	28.01	28.04	1214778
2020-06-26	28.06	28.09	28.03	28.09	1217192
2020-06-29	28.08	28.10	28.05	28.06	2140370
2020-06-30	28.09	28.13	28.06	28.06	1455500
2020-07-01	28.03	28.05	27.97	28.04	4304528
2020-07-02	28.02	28.08	28.02	28.08	1444088
2020-07-06	28.07	28.09	28.03	28.09	1959008
2020-07-07	28.11	28.15	28.09	28.15	1031002
2020-07-08	28.14	28.14	28.10	28.12	2295206
2020-07-09	28.14	28.21	28.13	28.21	1345378
2020-07-10	28.21	28.22	28.15	28.17	1102274
2020-07-13	28.17	28.18	28.13	28.15	2180248
2020-07-14	28.22	28.23	28.19	28.22	1179258
2020-07-15	28.18	28.21	28.18	28.20	1170312
2020-07-16	28.23	28.26	28.23	28.25	775012
2020-07-17	28.26	28.26	28.22	28.26	1152524
2020-07-20	28.28	28.29	28.27	28.29	2898006
2020-07-21	28.29	28.32	28.29	28.32	1369496
2020-07-22	28.36	28.36	28.32	28.34	957382
2020-07-23	28.38	28.39	28.35	28.37	1118186
2020-07-24	28.37	28.39	28.34	28.38	1133144
2020-07-27	28.39	28.39	28.31	28.31	1743996
2020-07-28	28.37	28.38	28.34	28.37	1238054
2020-07-29	28.37	28.41	28.35	28.41	1183402
2020-07-30	28.43	28.43	28.39	28.43	1130616
2020-07-31	28.40	28.46	28.39	28.39	2201166
2020-08-03	28.37	28.40	28.35	28.40	1215316
2020-08-04	28.42	28.46	28.40	28.46	1206796
2020-08-05	28.41	28.42	28.39	28.42	1169854
2020-08-06	28.45	28.49	28.44	28.44	885688
2020-08-07	28.46	28.48	28.40	28.42	1077378
2020-08-10	28.43	28.44	28.37	28.39	1810836
2020-08-11	28.32	28.33	28.25	28.29	1776276
2020-08-12	28.25	28.25	28.20	28.24	1412258
2020-08-13	28.23	28.23	28.09	28.12	2017062
2020-08-14	28.17	28.17	28.09	28.10	963488
2020-08-17	28.17	28.17	28.10	28.12	1489612
2020-08-18	28.18	28.19	28.14	28.19	1776906
2020-08-19	28.21	28.22	28.13	28.15	807694
2020-08-20	28.23	28.23	28.18	28.21	1721934
2020-08-21	28.23	28.23	28.18	28.21	1257344
2020-08-24	28.24	28.25	28.21	28.21	1472082
2020-08-25	28.16	28.16	28.09	28.14	1425648
2020-08-26	28.15	28.15	28.09	28.14	1488856
2020-08-27	28.18	28.18	28.03	28.04	1759158
2020-08-28	28.05	28.08	28.03	28.05	1067564
2020-08-31	28.05	28.16	28.05	28.09	2732504
2020-09-01	28.08	28.16	28.04	28.15	1361104
2020-09-02	28.14	28.24	28.14	28.23	1598326
2020-09-03	28.22	28.27	28.21	28.23	2128040
2020-09-04	28.17	28.18	28.07	28.09	1690982
2020-09-08	28.13	28.16	28.11	28.13	1433684
2020-09-09	28.13	28.14	28.06	28.10	1681110
2020-09-10	28.05	28.11	28.04	28.10	1234534
2020-09-11	28.14	28.14	28.10	28.12	1025814
2020-09-14	28.16	28.17	28.13	28.14	1039890
2020-09-15	28.12	28.15	28.12	28.15	886688
2020-09-16	28.15	28.17	28.10	28.13	1225464
2020-09-17	28.16	28.18	28.12	28.15	1377372
2020-09-18	28.13	28.14	28.09	28.11	768704
2020-09-21	28.14	28.14	28.11	28.12	1168050
2020-09-22	28.11	28.14	28.11	28.12	917384
2020-09-23	28.11	28.12	28.04	28.04	1209866
2020-09-24	28.05	28.07	28.04	28.07	1220016
2020-09-25	28.05	28.08	28.04	28.07	1071922
2020-09-28	28.04	28.08	28.04	28.08	1425874
2020-09-29	28.09	28.13	28.08	28.11	1385022
2020-09-30	28.11	28.11	28.02	27.99	1521580
2020-10-01	27.99	28.04	27.96	28.03	2196568
2020-10-02	28.04	28.04	27.99	28.01	2916298
2020-10-05	27.98	27.98	27.91	27.91	1188656
2020-10-06	27.96	27.99	27.90	27.93	1266310
2020-10-07	27.94	27.94	27.88	27.91	975124
2020-10-08	27.91	27.96	27.91	27.96	1159340
2020-10-09	27.93	27.95	27.90	27.94	1014078
2020-10-12	27.95	28.01	27.95	28.00	939834
2020-10-13	28.01	28.04	28.01	28.03	3227854
2020-10-14	28.01	28.05	28.01	28.02	2657136
2020-10-15	28.05	28.06	28.02	28.03	1219674
2020-10-16	28.02	28.04	27.99	28.01	726358
2020-10-19	27.98	27.99	27.95	27.96	834500
2020-10-20	27.96	27.96	27.91	27.93	2200508
2020-10-21	27.89	27.92	27.88	27.90	1218066
2020-10-22	27.90	27.90	27.83	27.85	1736296
2020-10-23	27.86	27.89	27.85	27.89	927214
2020-10-26	27.92	27.94	27.90	27.93	979094
2020-10-27	27.97	28.00	27.95	28.00	1240098
2020-10-28	28.00	28.01	27.95	27.95	1739616
2020-10-29	27.94	27.96	27.88	27.91	843824
2020-10-30	27.91	27.91	27.82	27.76	1399516
2020-11-02	27.87	27.87	27.80	27.83	1512982
2020-11-03	27.81	27.83	27.79	27.83	1612968
2020-11-04	27.97	28.04	27.97	28.01	1278194
2020-11-05	28.06	28.06	28.01	28.03	1607560
2020-11-06	27.98	27.99	27.94	27.98	910086
2020-11-09	27.89	27.90	27.79	27.82	2248348
2020-11-10	27.79	27.83	27.75	27.78	4383050
2020-11-11	27.78	27.82	27.76	27.82	1258920
2020-11-12	27.87	27.91	27.85	27.90	1547736
2020-11-13	27.93	27.94	27.90	27.93	1308102
2020-11-16	27.91	27.94	27.90	27.93	1312260
2020-11-17	27.96	27.99	27.95	27.98	2171000
2020-11-18	28.00	28.00	27.97	27.99	1661000
2020-11-19	28.03	28.07	28.01	28.05	1493096
2020-11-20	28.04	28.09	28.03	28.08	3223030
2020-11-23	28.07	28.08	28.05	28.08	1266908
2020-11-24	28.04	28.06	28.02	28.04	967986
2020-11-25	28.03	28.06	28.01	28.03	844426
2020-11-27	28.07	28.08	28.05	28.08	444288
2020-11-30	28.09	28.12	28.07	28.06	3049034
2020-12-01	28.02	28.03	27.94	27.97	1542450
2020-12-02	27.95	27.97	27.88	27.94	1704776
2020-12-03	27.97	28.00	27.95	27.99	2121458
2020-12-04	27.94	27.94	27.89	27.92	1680098
2020-12-07	27.97	27.98	27.95	27.97	1603088
2020-12-08	27.96	28.00	27.96	27.96	1722456
2020-12-09	28.04	28.04	27.89	27.92	1452586
2020-12-10	27.93	28.00	27.93	27.99	1382972
2020-12-11	28.00	28.03	27.99	28.02	1950770
2020-12-14	28.00	28.02	27.95	28.01	1303234
2020-12-15	28.00	28.02	27.98	28.01	1022400
2020-12-16	28.00	28.02	27.95	27.96	2331504
2020-12-17	28.01	28.01	27.92	27.95	1469696
2020-12-18	27.97	27.98	27.92	27.96	3170464
2020-12-21	27.98	27.98	27.92	27.95	2212878
2020-12-22	27.98	27.99	27.95	27.97	1911628
2020-12-23	27.93	27.96	27.89	27.95	1949924
2020-12-24	27.98	27.99	27.95	27.98	1290140
2020-12-28	27.97	27.99	27.93	27.99	1475496
2020-12-29	27.96	27.99	27.96	27.99	1383840
2020-12-30	27.98	28.01	27.97	28.01	1403956
2020-12-31	28.01	28.03	28.00	28.02	3303234
2021-01-04	27.99	28.01	27.97	27.99	2478848
2021-01-05	27.99	27.99	27.92	27.96	1634774
2021-01-06	27.86	27.86	27.79	27.84	2198630
2021-01-07	27.80	27.81	27.78	27.80	1828504
2021-01-08	27.80	27.80	27.74	27.77	2748822
2021-01-11	27.74	27.74	27.70	27.70	2750740
2021-01-12	27.68	27.73	27.65	27.73	2885456
2021-01-13	27.77	27.84	27.75	27.82	3404550
2021-01-14	27.81	27.84	27.75	27.77	1564448
2021-01-15	27.80	27.82	27.77	27.80	2741722
2021-01-19	27.80	27.84	27.78	27.84	1558180
2021-01-20	27.83	27.84	27.80	27.84	2566416
2021-01-21	27.81	27.90	27.73	27.81	1422198
2021-01-22	27.82	27.82	27.78	27.81	1345344
2021-01-25	27.84	27.88	27.82	27.87	1517880
2021-01-26	27.85	27.88	27.84	27.88	1384148
2021-01-27	27.89	27.90	27.87	27.87	1463006
2021-01-28	27.85	27.86	27.81	27.84	1413966
2021-01-29	27.78	27.84	27.77	27.77	3431208
2021-02-01	27.77	27.80	27.75	27.79	1826408
2021-02-02	27.76	27.76	27.73	27.76	1350788
2021-02-03	27.74	27.74	27.72	27.73	1070052
2021-02-04	27.70	27.73	27.67	27.73	1371206
2021-02-05	27.73	27.74	27.68	27.68	1480958
2021-02-08	27.68	27.72	27.67	27.70	2241044
2021-02-09	27.72	27.73	27.69	27.70	1913866
2021-02-10	27.73	27.74	27.71	27.73	2164246
2021-02-11	27.73	27.74	27.68	27.70	1343870
2021-02-12	27.67	27.67	27.62	27.63	2169152
2021-02-16	27.54	27.54	27.48	27.50	3301206
2021-02-17	27.53	27.56	27.51	27.56	2562190
2021-02-18	27.53	27.54	27.49	27.54	1560682
2021-02-19	27.52	27.52	27.43	27.45	1196720
2021-02-22	27.43	27.56	27.36	27.38	1454704
2021-02-23	27.35	27.39	27.32	27.38	1678588
2021-02-24	27.28	27.37	27.26	27.36	1316994
2021-02-25	27.26	27.28	27.05	27.13	3890258
2021-02-26	27.19	27.36	27.14	27.30	3999676
2021-03-01	27.26	27.29	27.22	27.28	1820416
2021-03-02	27.28	27.30	27.25	27.30	1731624
2021-03-03	27.23	27.23	27.17	27.20	876284
2021-03-04	27.21	27.22	27.08	27.11	1760478
2021-03-05	27.06	27.10	27.03	27.10	1549320
2021-03-08	27.05	27.05	26.97	26.97	1327558
2021-03-09	27.06	27.09	27.05	27.08	1759272
2021-03-10	27.09	27.13	27.07	27.12	1173338
2021-03-11	27.12	27.14	27.08	27.11	1590768
2021-03-12	26.97	27.00	26.94	26.97	1524632
2021-03-15	26.96	27.00	26.96	26.98	1104076
2021-03-16	27.01	27.02	26.96	26.99	1019204
2021-03-17	26.92	27.00	26.88	26.97	1667728
2021-03-18	26.84	26.90	26.82	26.88	1606686
2021-03-19	26.88	26.91	26.85	26.90	983534
2021-03-22	26.93	26.97	26.92	26.96	1604708
2021-03-23	26.97	27.04	26.96	27.04	1772164
2021-03-24	27.00	27.07	26.98	27.06	1005100
2021-03-25	27.07	27.08	27.01	27.03	3349286
2021-03-26	27.00	27.03	26.97	27.01	727258
2021-03-29	27.01	27.01	26.93	26.95	1247708
2021-03-30	26.94	26.98	26.90	26.98	1013836
2021-03-31	26.97	27.01	26.95	26.92	2685418
2021-04-01	26.98	27.01	26.96	27.01	2618668
2021-04-05	26.98	26.98	26.93	26.97	1974912
2021-04-06	27.02	27.07	27.01	27.07	2080460
2021-04-07	27.06	27.08	27.02	27.04	1162158
2021-04-08	27.04	27.08	27.04	27.08	3312408
2021-04-09	27.04	27.08	27.01	27.05	1598846
2021-04-12	27.04	27.05	27.01	27.04	2883750
2021-04-13	27.05	27.12	27.03	27.12	2229780
2021-04-14	27.12	27.12	27.07	27.10	2088068
2021-04-15	27.15	27.24	27.13	27.20	3992718
2021-04-16	27.14	27.20	27.13	27.14	1659962
2021-04-19	27.10	27.12	27.08	27.11	1961030
2021-04-20	27.09	27.17	27.09	27.15	1918094
2021-04-21	27.16	27.18	27.13	27.18	1280162
2021-04-22	27.17	27.20	27.15	27.19	1031972
2021-04-23	27.20	27.20	27.16	27.19	967408
2021-04-26	27.18	27.20	27.16	27.17	1097864
2021-04-27	27.16	27.16	27.09	27.09	2164604
2021-04-28	27.10	27.11	27.05	27.11	1465842
2021-04-29	27.05	27.10	27.03	27.09	1484980
2021-04-30	27.12	27.14	27.09	27.08	2707514
2021-05-03	27.09	27.14	27.07	27.10	1589782
2021-05-04	27.14	27.17	27.11	27.13	1789920
2021-05-05	27.12	27.15	27.11	27.15	699214
2021-05-06	27.13	27.17	27.13	27.16	1085760
2021-05-07	27.19	27.23	27.14	27.16	1317908
2021-05-10	27.14	27.16	27.09	27.09	2333484
2021-05-11	27.04	27.06	27.02	27.04	923674
2021-05-12	27.00	27.00	26.93	26.95	2063392
2021-05-13	26.96	27.00	26.96	26.99	1354810
2021-05-14	27.02	27.06	27.02	27.05	721652
2021-05-17	27.05	27.05	27.02	27.03	950216
2021-05-18	27.02	27.02	27.00	27.02	878216
2021-05-19	27.02	27.04	26.95	26.98	1082618
2021-05-20	27.01	27.07	27.01	27.07	971398
2021-05-21	27.07	27.09	27.04	27.07	819456
2021-05-24	27.10	27.11	27.08	27.10	882316
2021-05-25	27.12	27.18	27.12	27.18	817708
2021-05-26	27.16	27.18	27.13	27.16	1463374
2021-05-27	27.11	27.14	27.10	27.12	974062
2021-05-28	27.09	27.15	27.09	27.08	1262206
2021-06-01	27.07	27.10	27.03	27.08	1445820
2021-06-02	27.10	27.17	27.09	27.11	1332134
2021-06-03	27.09	27.09	27.04	27.05	1216862
2021-06-04	27.09	27.16	27.09	27.16	695246
2021-06-07	27.13	27.15	27.13	27.14	1042804
2021-06-08	27.19	27.19	27.17	27.18	1153876
2021-06-09	27.25	27.26	27.22	27.24	1152328
2021-06-10	27.21	27.30	27.19	27.30	1289384
2021-06-11	27.28	27.30	27.26	27.28	1116724
2021-06-14	27.27	27.27	27.20	27.21	742904
2021-06-15	27.21	27.23	27.19	27.23	1024306
2021-06-16	27.25	27.26	27.11	27.14	1915206
2021-06-17	27.17	27.28	27.17	27.22	1328362
2021-06-18	27.25	27.31	27.20	27.30	1484750
2021-06-21	27.25	27.30	27.20	27.22	2230444
2021-06-22	27.19	27.28	27.18	27.26	852206
2021-06-23	27.25	27.26	27.22	27.24	810932
2021-06-24	27.24	27.26	27.23	27.25	849310
2021-06-25	27.24	27.25	27.17	27.19	806908
2021-06-28	27.24	27.27	27.23	27.27	1341748
2021-06-29	27.25	27.28	27.20	27.28	977442
2021-06-30	27.31	27.33	27.30	27.25	862614
2021-07-01	27.26	27.26	27.20	27.24	987952
2021-07-02	27.28	27.30	27.25	27.30	1078798
2021-07-06	27.33	27.40	27.33	27.39	1017988
2021-07-07	27.42	27.46	27.40	27.45	1293436
2021-07-08	27.48	27.50	27.44	27.48	902166
2021-07-09	27.43	27.43	27.37	27.37	1249782
2021-07-12	27.40	27.40	27.35	27.36	1408826
2021-07-13	27.37	27.39	27.29	27.30	2124996
2021-07-14	27.35	27.39	27.34	27.39	1017268
2021-07-15	27.47	27.47	27.38	27.45	1632514
2021-07-16	27.40	27.43	27.39	27.43	832544
2021-07-19	27.50	27.59	27.50	27.57	1138312
2021-07-20	27.64	27.64	27.53	27.55	2671996
2021-07-21	27.48	27.48	27.43	27.46	2105502
2021-07-22	27.45	27.53	27.45	27.52	872730
2021-07-23	27.46	27.49	27.46	27.49	1179924
2021-07-26	27.51	27.52	27.46	27.48	974762
2021-07-27	27.53	27.56	27.51	27.54	1497268
2021-07-28	27.50	27.56	27.48	27.56	1505912
2021-07-29	27.52	27.53	27.50	27.52	683614
2021-07-30	27.53	27.56	27.53	27.50	687208
2021-08-02	27.51	27.60	27.51	27.57	932590
2021-08-03	27.60	27.61	27.57	27.59	900464
2021-08-04	27.61	27.64	27.52	27.59	1063676
2021-08-05	27.55	27.65	27.51	27.52	808720
2021-08-06	27.50	27.50	27.39	27.40	1735842
2021-08-09	27.42	27.45	27.33	27.34	1152022
2021-08-10	27.37	27.37	27.30	27.30	1272128
2021-08-11	27.33	27.36	27.28	27.33	1437934
2021-08-12	27.32	27.33	27.29	27.32	1029420
2021-08-13	27.35	27.43	27.35	27.43	860204
2021-08-16	27.47	27.50	27.45	27.45	853072
2021-08-17	27.43	27.46	27.42	27.43	841786
2021-08-18	27.39	27.44	27.39	27.43	1156394
2021-08-19	27.47	27.47	27.44	27.47	830288
2021-08-20	27.50	27.50	27.41	27.47	546592
2021-08-23	27.47	27.48	27.44	27.47	881408
2021-08-24	27.44	27.47	27.43	27.43	680128
2021-08-25	27.43	27.44	27.36	27.38	700990
2021-08-26	27.39	27.39	27.34	27.38	782602
2021-08-27	27.38	27.46	27.36	27.46	762262
2021-08-30	27.42	27.49	27.42	27.49	840852
2021-08-31	27.47	27.50	27.44	27.41	1534376
2021-09-01	27.45	27.45	27.39	27.41	1160188
2021-09-02	27.43	27.45	27.40	27.44	761860
2021-09-03	27.41	27.41	27.38	27.39	2896890
2021-09-07	27.35	27.35	27.31	27.33	1132148
2021-09-08	27.37	27.39	27.32	27.38	1862034
2021-09-09	27.38	27.46	27.37	27.45	1198354
2021-09-10	27.42	27.43	27.37	27.40	667316
2021-09-13	27.43	27.45	27.42	27.43	792476
2021-09-14	27.47	27.52	27.45	27.50	1412214
2021-09-15	27.50	27.50	27.45	27.48	886998
2021-09-16	27.40	27.48	27.40	27.42	887734
2021-09-17	27.37	27.39	27.01	27.39	629352
2021-09-20	27.43	27.46	27.42	27.46	799200
2021-09-21	27.44	27.46	27.43	27.45	911898
2021-09-22	27.45	27.48	27.43	27.48	934330
2021-09-23	27.41	27.45	27.32	27.32	916048
2021-09-24	27.30	27.31	27.26	27.28	854712
2021-09-27	27.24	27.27	27.22	27.25	1147554
2021-09-28	27.17	27.18	27.11	27.13	976032
2021-09-29	27.19	27.20	27.12	27.15	793484
2021-09-30	27.16	27.16	27.11	27.08	1159334
2021-10-01	27.14	27.20	27.13	27.18	1429952
2021-10-04	27.16	27.19	27.14	27.17	1040492
2021-10-05	27.15	27.18	27.10	27.11	986248
2021-10-06	27.11	27.13	27.09	27.12	2317942
2021-10-07	27.07	27.10	27.03	27.03	982722
2021-10-08	27.04	27.04	26.97	26.98	1006338
2021-10-11	26.94	26.96	26.93	26.93	798114
2021-10-12	26.98	27.04	26.95	27.04	2353918
2021-10-13	27.05	27.10	27.04	27.10	1923878
2021-10-14	27.12	27.15	27.09	27.14	728176
2021-10-15	27.09	27.10	27.06	27.08	603408
2021-10-18	27.02	27.07	27.00	27.05	682146
2021-10-19	27.03	27.03	26.98	26.98	1006600
2021-10-20	26.98	27.01	26.96	26.96	1106620
2021-10-21	26.95	26.95	26.90	26.90	847366
2021-10-22	26.93	26.97	26.92	26.96	723976
2021-10-25	26.97	27.00	26.96	26.99	1899896
2021-10-26	27.00	27.04	26.97	27.03	1131956
2021-10-27	27.11	27.16	27.05	27.13	1059798
2021-10-28	27.10	27.14	27.08	27.09	1101252
2021-10-29	27.04	27.13	27.03	27.05	2267794
2021-11-01	27.00	27.04	26.98	27.03	1704388
2021-11-02	27.06	27.11	27.05	27.10	1824722
2021-11-03	27.11	27.12	27.01	27.05	1272264
2021-11-04	27.06	27.15	27.06	27.14	1285282
2021-11-05	27.20	27.26	27.17	27.24	3303500
2021-11-08	27.21	27.24	27.17	27.19	1507542
2021-11-09	27.28	27.41	27.23	27.26	13345136
2021-11-10	27.21	27.22	27.04	27.06	2954754
2021-11-11	27.08	27.08	27.02	27.03	1854546
2021-11-12	27.08	27.08	27.00	27.01	1160110
2021-11-15	27.02	27.02	26.92	26.92	1156712
2021-11-16	26.93	26.97	26.90	26.91	1323414
2021-11-17	26.88	26.97	26.88	26.96	1476424
2021-11-18	26.96	27.00	26.94	26.99	1077460
2021-11-19	27.04	27.08	27.04	27.05	905688
2021-11-22	26.98	26.99	26.89	26.91	1859856
2021-11-23	26.89	26.89	26.81	26.82	1202802
2021-11-24	26.80	26.88	26.79	26.88	1438788
2021-11-26	26.75	27.07	26.70	27.06	729930
2021-11-29	27.00	27.08	26.97	27.07	1382846
2021-11-30	27.19	27.21	27.06	27.06	3934814
2021-12-01	27.02	27.09	26.99	27.08	2648174
2021-12-02	27.16	27.16	27.03	27.08	1509880
2021-12-03	27.09	27.23	27.05	27.19	1858810
2021-12-06	27.13	27.18	27.08	27.09	1378106
2021-12-07	27.09	27.11	27.05	27.05	945326
2021-12-08	27.03	27.04	26.95	26.98	1826510
2021-12-09	26.99	27.02	26.96	26.98	1447116
2021-12-10	27.03	27.05	26.98	26.98	816274
2021-12-13	26.99	27.10	26.99	27.07	1220480
2021-12-14	27.03	27.05	26.99	27.03	941212
2021-12-15	26.97	27.04	26.95	27.01	1806306
2021-12-16	27.02	27.07	27.00	26.99	1043012
2021-12-17	27.08	27.16	27.02	27.03	1088056
2021-12-20	27.03	27.05	26.99	27.00	1716682
2021-12-21	26.91	27.00	26.90	26.97	1913654
2021-12-22	27.00	27.00	26.95	27.00	1100776
2021-12-23	26.98	27.00	26.92	26.96	1606092
2021-12-27	26.94	26.99	26.94	26.98	1587794
2021-12-28	27.00	27.02	26.95	26.98	1713544
2021-12-29	26.94	26.94	26.87	26.90	1742440
2021-12-30	26.92	26.95	26.88	26.94	1549028
2021-12-31	26.98	26.98	26.93	26.95	3338812
2022-01-03	26.84	26.84	26.76	26.76	2146730
2022-01-04	26.74	26.76	26.70	26.76	1413440
2022-01-05	26.77	26.78	26.66	26.67	1756172
2022-01-06	26.63	26.66	26.60	26.64	1992466
2022-01-07	26.63	26.63	26.52	26.56	2269320
2022-01-10	26.49	26.55	26.47	26.52	1922588
2022-01-11	26.53	26.59	26.50	26.59	1612796
2022-01-12	26.62	26.63	26.56	26.57	9695896
2022-01-13	26.57	26.62	26.55	26.60	11126072
2022-01-14	26.57	26.57	26.46	26.46	2976414
2022-01-18	26.38	26.39	26.30	26.30	2346258
2022-01-19	26.35	26.41	26.31	26.37	2065390
2022-01-20	26.41	26.41	26.38	26.40	2544944
2022-01-21	26.48	26.52	26.46	26.49	1376520
2022-01-24	26.48	26.53	26.46	26.47	2013826
2022-01-25	26.48	26.56	26.43	26.43	1748844
2022-01-26	26.46	26.47	26.29	26.30	1653818
2022-01-27	26.34	26.41	26.34	26.38	7954866
2022-01-28	26.32	26.42	26.31	26.40	3482206
2022-01-31	26.38	26.42	26.35	26.31	10681102
2022-02-01	26.36	26.37	26.28	26.34	4963036
2022-02-02	26.38	26.43	26.36	26.37	2396620
2022-02-03	26.26	26.28	26.21	26.27	4517834
2022-02-04	26.13	26.14	26.07	26.08	2742704
2022-02-07	26.12	26.12	26.07	26.12	2023800
2022-02-08	26.09	26.09	26.03	26.03	1927042
2022-02-09	26.09	26.11	26.05	26.06	1636792
2022-02-10	26.01	26.01	25.81	25.81	1948342
2022-02-11	25.90	25.99	25.80	25.99	3599666
2022-02-14	25.91	25.91	25.81	25.84	2408222
2022-02-15	25.82	25.84	25.78	25.79	1652790
2022-02-16	25.82	25.84	25.75	25.82	1765648
2022-02-17	25.85	25.91	25.84	25.88	1464104
2022-02-18	25.93	25.93	25.88	25.92	1510962
2022-02-22	25.89	25.90	25.85	25.89	2469836
2022-02-23	25.85	25.85	25.78	25.78	2106984
2022-02-24	25.84	25.90	25.79	25.82	2753706
2022-02-25	25.81	25.86	25.80	25.86	1171334
2022-02-28	25.95	26.06	25.95	25.99	2159674
2022-03-01	26.10	26.23	26.09	26.15	1863688
2022-03-02	26.03	26.04	25.83	25.84	1520888
2022-03-03	25.91	25.95	25.86	25.93	5008576
2022-03-04	26.05	26.08	26.01	26.03	1789444
2022-03-07	25.96	25.99	25.88	25.89	3072180
2022-03-08	25.79	25.80	25.75	25.79	1707768
2022-03-09	25.79	25.79	25.70	25.73	1193788
2022-03-10	25.64	25.65	25.54	25.59	2144814
2022-03-11	25.57	25.60	25.56	25.57	1131604
2022-03-14	25.41	25.44	25.33	25.34	1634180
2022-03-15	25.38	25.46	25.34	25.38	2448366
2022-03-16	25.38	25.41	25.24	25.40	4067006
2022-03-17	25.48	25.48	25.41	25.45	1880156
2022-03-18	25.53	25.53	25.46	25.50	1195984
2022-03-21	25.48	25.48	25.23	25.24	2692310
2022-03-22	25.21	25.21	25.15	25.17	2833476
2022-03-23	25.27	25.29	25.17	25.29	1875006
2022-03-24	25.21	25.24	25.16	25.22	1165196
2022-03-25	25.12	25.17	24.99	25.03	1572198
2022-03-28	25.03	25.13	25.03	25.09	1673508
2022-03-29	25.12	25.21	25.11	25.20	2133820
2022-03-30	25.18	25.27	25.15	25.27	3110464
2022-03-31	25.32	25.33	25.26	25.24	5592722
2022-04-01	25.06	25.22	25.06	25.17	2207590
2022-04-04	25.19	25.20	25.13	25.18	4439520
2022-04-05	25.14	25.15	24.93	24.94	2785552
2022-04-06	24.83	24.93	24.78	24.86	2172298
2022-04-07	24.85	24.87	24.78	24.80	1792082
2022-04-08	24.74	24.75	24.65	24.69	1841202
2022-04-11	24.62	24.64	24.55	24.58	1671568
2022-04-12	24.68	24.73	24.64	24.64	2692758
2022-04-13	24.68	24.77	24.68	24.71	1864656
2022-04-14	24.79	24.79	24.50	24.51	1227584
2022-04-18	24.49	24.52	24.43	24.43	1833198
2022-04-19	24.35	24.38	24.27	24.28	1877862
2022-04-20	24.33	24.45	24.33	24.42	1953100
2022-04-21	24.39	24.39	24.23	24.29	1591036
2022-04-22	24.23	24.32	24.20	24.27	3000240
2022-04-25	24.32	24.50	24.32	24.42	2442404
2022-04-26	24.47	24.54	24.46	24.49	2501780
2022-04-27	24.50	24.51	24.39	24.39	1523532
2022-04-28	24.36	24.39	24.31	24.38	1857108
2022-04-29	24.29	24.34	24.23	24.19	2070700
2022-05-02	24.11	24.12	24.04	24.06	3590438
2022-05-03	24.13	24.21	24.08	24.09	3874648
2022-05-04	24.14	24.27	24.05	24.26	3433098
2022-05-05	24.11	24.13	23.94	24.03	2192720
2022-05-06	24.02	24.02	23.91	23.92	2383870
2022-05-09	23.94	24.05	23.92	24.04	2487750
2022-05-10	24.13	24.20	24.10	24.11	3298898
2022-05-11	24.06	24.21	24.02	24.20	3074368
2022-05-12	24.28	24.30	24.20	24.26	3266996
2022-05-13	24.19	24.22	24.14	24.14	2086422
2022-05-16	24.17	24.26	24.17	24.20	1728734
2022-05-17	24.14	24.14	24.06	24.07	2139948
2022-05-18	24.11	24.18	24.05	24.16	2321450
2022-05-19	24.18	24.32	24.18	24.21	3829652
2022-05-20	24.22	24.31	24.22	24.29	2322282
2022-05-23	24.27	24.31	24.20	24.21	1584496
2022-05-24	24.27	24.44	24.27	24.41	2212522
2022-05-25	24.46	24.52	24.45	24.51	1116440
2022-05-26	24.52	24.55	24.45	24.48	1597430
2022-05-27	24.54	24.58	24.51	24.53	1124188
2022-05-31	24.48	24.48	24.34	24.32	2010936
2022-06-01	24.35	24.38	24.20	24.22	1672152
2022-06-02	24.30	24.30	24.20	24.26	2358690
2022-06-03	24.23	24.24	24.18	24.22	1416170
2022-06-06	24.16	24.21	24.06	24.06	1490636
2022-06-07	24.14	24.21	24.12	24.16	1314658
2022-06-08	24.13	24.16	24.07	24.08	1541714
2022-06-09	24.05	24.08	24.02	24.03	1133752
2022-06-10	23.95	23.95	23.80	23.85	1666008
2022-06-13	23.62	23.63	23.34	23.45	2876524
2022-06-14	23.46	23.53	23.28	23.31	1965824
2022-06-15	23.47	23.57	23.35	23.56	4385016
2022-06-16	23.48	23.62	23.34	23.61	1939958
2022-06-17	23.61	23.68	23.54	23.63	1609894
2022-06-21	23.56	23.61	23.51	23.52	3291650
2022-06-22	23.68	23.77	23.68	23.73	2461848
2022-06-23	23.84	23.96	23.81	23.82	2929436
2022-06-24	23.79	23.89	23.78	23.79	2300918
2022-06-27	23.72	23.77	23.66	23.68	2124886
2022-06-28	23.68	23.70	23.65	23.69	5142154
2022-06-29	23.75	23.84	23.70	23.83	1521982
2022-06-30	23.89	24.00	23.89	23.88	3381148
2022-07-01	23.96	24.20	23.96	24.08	1828392
2022-07-05	24.09	24.18	24.09	24.14	3163160
2022-07-06	24.22	24.22	23.97	23.97	2316796
2022-07-07	24.01	24.02	23.89	23.91	1774866
2022-07-08	23.91	23.91	23.81	23.82	1322606
2022-07-11	23.93	23.99	23.89	23.93	1477738
2022-07-12	24.03	24.06	23.90	23.97	3252072
2022-07-13	23.87	24.07	23.83	24.06	1777410
2022-07-14	23.90	24.01	23.87	23.98	1647656
2022-07-15	23.99	24.10	23.99	24.06	1632974
2022-07-18	23.98	24.03	23.95	23.98	1832670
2022-07-19	23.96	24.01	23.93	23.96	1371608
2022-07-20	24.04	24.05	23.93	23.94	5074272
2022-07-21	24.03	24.15	24.00	24.15	1496844
2022-07-22	24.37	24.39	24.28	24.33	1331994
2022-07-25	24.30	24.30	24.22	24.25	1057810
2022-07-26	24.35	24.40	24.24	24.24	1923772
2022-07-27	24.30	24.41	24.28	24.33	1554694
2022-07-28	24.46	24.53	24.45	24.50	991956
2022-07-29	24.50	24.59	24.46	24.48	2415006
2022-08-01	24.56	24.57	24.49	24.55	975930
2022-08-02	24.57	24.58	24.30	24.31	2988778
2022-08-03	24.31	24.41	24.19	24.41	1451092
2022-08-04	24.45	24.47	24.40	24.47	1542834
2022-08-05	24.25	24.25	24.14	24.20	1127652
2022-08-08	24.30	24.33	24.27	24.31	975568
2022-08-09	24.26	24.26	24.22	24.25	1040128
2022-08-10	24.35	24.42	24.29	24.30	1210600
2022-08-11	24.38	24.41	24.16	24.17	1146014
2022-08-12	24.27	24.29	24.19	24.29	1399462
2022-08-15	24.34	24.37	24.32	24.33	890766
2022-08-16	24.31	24.31	24.21	24.29	1526750
2022-08-17	24.17	24.19	24.10	24.14	1239356
2022-08-18	24.21	24.23	24.17	24.19	1199438
2022-08-19	24.09	24.09	23.98	24.02	1338938
2022-08-22	23.99	23.99	23.90	23.93	1189216
2022-08-23	23.97	24.01	23.88	23.91	1076254
2022-08-24	23.89	23.89	23.82	23.84	933474
2022-08-25	23.86	24.00	23.84	23.98	1607534
2022-08-26	23.93	23.98	23.88	23.93	1256034
2022-08-29	23.84	23.85	23.80	23.82	834168
2022-08-30	23.85	23.88	23.76	23.83	1265550
2022-08-31	23.83	23.84	23.71	23.66	2364096
2022-09-01	23.58	23.58	23.46	23.56	2045582
2022-09-02	23.63	23.69	23.60	23.62	1106604
2022-09-06	23.53	23.54	23.40	23.40	1450976
2022-09-07	23.50	23.57	23.48	23.56	2327946
2022-09-08	23.61	23.61	23.48	23.48	1221004
2022-09-09	23.54	23.57	23.46	23.48	5657324
2022-09-12	23.56	23.56	23.42	23.44	1267936
2022-09-13	23.32	23.34	23.28	23.33	1443978
2022-09-14	23.28	23.39	23.28	23.34	2906430
2022-09-15	23.29	23.33	23.26	23.27	1452480
2022-09-16	23.30	23.31	23.21	23.27	1160382
2022-09-19	23.18	23.26	23.17	23.24	1986376
2022-09-20	23.10	23.16	23.08	23.11	1656320
2022-09-21	23.09	23.21	23.04	23.18	2225416
2022-09-22	23.04	23.04	22.92	22.93	1803674
2022-09-23	22.92	22.94	22.81	22.88	2657644
2022-09-26	22.83	22.83	22.56	22.58	2671266
2022-09-27	22.61	22.61	22.46	22.49	1905518
2022-09-28	22.69	22.85	22.67	22.84	5678998
2022-09-29	22.73	22.78	22.66	22.72	1631346
2022-09-30	22.80	22.85	22.64	22.60	3652950
2022-10-03	22.77	22.95	22.73	22.81	2632412
2022-10-04	22.89	22.99	22.85	22.86	1839960
2022-10-05	22.76	22.77	22.65	22.74	1273954
2022-10-06	22.74	22.75	22.63	22.64	1280728
2022-10-07	22.61	22.61	22.51	22.52	2700396
2022-10-10	22.55	22.55	22.39	22.44	1288688
2022-10-11	22.48	22.54	22.41	22.44	1329864
2022-10-12	22.40	22.50	22.40	22.47	3012720
2022-10-13	22.25	22.44	22.19	22.39	1932820
2022-10-14	22.44	22.50	22.25	22.26	2587080
2022-10-17	22.39	22.44	22.30	22.32	1880552
2022-10-18	22.38	22.39	22.27	22.35	4567804
2022-10-19	22.23	22.26	22.16	22.17	2415006
2022-10-20	22.10	22.18	22.01	22.03	1817858
2022-10-21	21.95	22.08	21.93	22.07	1449434
2022-10-24	22.00	22.12	21.99	22.02	1601072
2022-10-25	22.12	22.29	22.12	22.25	1728690
2022-10-26	22.27	22.39	22.27	22.34	1530820
2022-10-27	22.41	22.50	22.36	22.46	1404324
2022-10-28	22.38	22.47	22.35	22.42	1493338
2022-10-31	22.37	22.38	22.26	22.30	5090664
2022-11-01	22.44	22.44	22.29	22.33	1853910
2022-11-02	22.35	22.48	22.25	22.29	2566840
2022-11-03	22.13	22.25	22.11	22.22	1475878
2022-11-04	22.23	22.33	22.16	22.21	1750028
2022-11-07	22.22	22.24	22.14	22.14	2451116
2022-11-08	22.20	22.28	22.18	22.25	2086298
2022-11-09	22.23	22.29	22.19	22.27	1826296
2022-11-10	22.59	22.74	22.56	22.74	2144406
2022-11-11	22.72	22.74	22.66	22.72	1017052
2022-11-14	22.65	22.70	22.64	22.66	1652200
2022-11-15	22.78	22.82	22.74	22.82	5336216
2022-11-16	22.87	22.97	22.86	22.96	3606972
2022-11-17	22.87	22.87	22.79	22.87	2226884
2022-11-18	22.85	22.90	22.81	22.82	1135612
2022-11-21	22.89	22.92	22.81	22.83	1843194
2022-11-22	22.87	22.95	22.87	22.94	1592782
2022-11-23	22.97	23.07	22.97	23.07	1292658
2022-11-25	23.06	23.07	23.02	23.07	468512
2022-11-28	23.07	23.11	23.02	23.05	2084660
2022-11-29	23.00	23.02	22.91	22.96	1594122
2022-11-30	22.91	23.15	22.90	23.07	2509284
2022-12-01	23.15	23.29	23.11	23.29	1657542
2022-12-02	23.18	23.38	23.14	23.37	1450282
2022-12-05	23.26	23.27	23.16	23.20	1577838
2022-12-06	23.22	23.29	23.21	23.26	2317954
2022-12-07	23.34	23.48	23.34	23.47	2381076
2022-12-08	23.40	23.45	23.36	23.41	1776802
2022-12-09	23.33	23.34	23.26	23.26	1668120
2022-12-12	23.35	23.36	23.22	23.25	3055402
2022-12-13	23.49	23.58	23.41	23.43	1934302
2022-12-14	23.44	23.49	23.34	23.47	2267924
2022-12-15	23.49	23.52	23.44	23.46	1603398
2022-12-16	23.33	23.43	23.30	23.38	1337102
2022-12-19	23.28	23.28	23.21	23.26	1812798
2022-12-20	23.10	23.13	23.07	23.09	2670226
2022-12-21	23.15	23.20	23.12	23.16	1812186
2022-12-22	23.13	23.18	23.12	23.13	1645412
2022-12-23	23.12	23.12	23.04	23.07	1549448
2022-12-27	22.95	22.98	22.89	22.90	2186652
2022-12-28	22.89	22.94	22.84	22.86	2112642
2022-12-29	22.89	22.95	22.88	22.95	4142728
2022-12-30	22.89	22.92	22.83	22.83	3966300
2023-01-03	23.06	23.06	22.92	22.96	1926042
2023-01-04	23.03	23.12	23.03	23.08	1317762
2023-01-05	23.06	23.07	22.96	23.06	835874
2023-01-06	23.08	23.33	23.08	23.31	1751954
2023-01-09	23.32	23.43	23.30	23.39	2193930
2023-01-10	23.35	23.35	23.25	23.30	1334262
2023-01-11	23.37	23.44	23.36	23.43	3075640
2023-01-12	23.51	23.63	23.43	23.63	10833630
2023-01-13	23.59	23.61	23.52	23.53	1760442
2023-01-17	23.48	23.55	23.47	23.49	1876876
2023-01-18	23.73	23.76	23.64	23.72	2660584
2023-01-19	23.71	23.71	23.62	23.66	2912640
2023-01-20	23.59	23.60	23.51	23.57	2219088
2023-01-23	23.47	23.56	23.47	23.50	3451950
2023-01-24	23.52	23.62	23.47	23.61	1254830
2023-01-25	23.62	23.66	23.57	23.63	1445378
2023-01-26	23.61	23.66	23.56	23.61	1134304
2023-01-27	23.55	23.59	23.53	23.56	2730688
2023-01-30	23.52	23.57	23.50	23.50	2479926
2023-01-31	23.59	23.64	23.51	23.57	9554920
2023-02-01	23.58	23.73	23.52	23.70	2696028
2023-02-02	23.77	23.80	23.70	23.72	6695058
2023-02-03	23.56	23.58	23.48	23.52	3135888
2023-02-06	23.52	23.52	23.35	23.35	4017402
2023-02-07	23.37	23.43	23.31	23.32	1192088
2023-02-08	23.35	23.38	23.29	23.36	1415966
2023-02-09	23.43	23.43	23.26	23.27	1027784
2023-02-10	23.26	23.27	23.16	23.17	1335284
2023-02-13	23.19	23.25	23.18	23.25	1499284
2023-02-14	23.21	23.24	23.10	23.16	941414
2023-02-15	23.12	23.15	23.08	23.11	802440
2023-02-16	23.04	23.08	23.00	23.03	892144
2023-02-17	23.00	23.07	22.97	23.06	680400
2023-02-21	22.95	22.95	22.85	22.85	3268180
2023-02-22	22.92	22.97	22.90	22.91	2238960
2023-02-23	22.93	23.01	22.83	23.01	2121544
2023-02-24	22.88	22.89	22.82	22.86	1609080
2023-02-27	22.93	22.94	22.88	22.90	777266
2023-02-28	22.85	22.92	22.83	22.86	2299030
2023-03-01	22.80	22.81	22.71	22.73	1709364
2023-03-02	22.68	22.68	22.62	22.67	1610140
2023-03-03	22.78	22.85	22.73	22.85	742302
2023-03-06	22.88	22.90	22.78	22.79	710576
2023-03-07	22.83	22.84	22.73	22.75	2008908
2023-03-08	22.81	22.85	22.71	22.74	1248148
2023-03-09	22.76	22.87	22.76	22.82	931098
2023-03-10	23.00	23.15	23.00	23.09	1248322
2023-03-13	23.31	23.46	23.21	23.27	1411278
2023-03-14	23.27	23.27	23.10	23.15	1070346
2023-03-15	23.36	23.47	23.27	23.37	1207442
2023-03-16	23.48	23.48	23.23	23.26	1985120
2023-03-17	23.36	23.50	23.36	23.44	1979150
2023-03-20	23.48	23.48	23.32	23.35	1418556
2023-03-21	23.25	23.32	23.24	23.27	1974972
2023-03-22	23.22	23.50	23.22	23.50	1779958
2023-03-23	23.47	23.56	23.43	23.54	777954
2023-03-24	23.64	23.66	23.53	23.57	552220
2023-03-27	23.40	23.43	23.33	23.33	6710988
2023-03-28	23.34	23.34	23.27	23.29	1413236
2023-03-29	23.27	23.32	23.24	23.31	1686626
2023-03-30	23.29	23.36	23.29	23.35	980702
2023-03-31	23.38	23.47	23.34	23.39	1616982
2023-04-03	23.36	23.50	23.35	23.50	2377348
2023-04-04	23.41	23.61	23.41	23.59	1025732
2023-04-05	23.64	23.74	23.63	23.67	1596672
2023-04-06	23.68	23.69	23.64	23.65	1707236
2023-04-10	23.56	23.56	23.44	23.49	1491856
2023-04-11	23.49	23.50	23.44	23.50	1506030
2023-04-12	23.58	23.58	23.45	23.52	1425664
2023-04-13	23.57	23.60	23.49	23.51	805710
2023-04-14	23.46	23.46	23.38	23.41	1188306
2023-04-17	23.37	23.37	23.27	23.27	686806
2023-04-18	23.27	23.33	23.25	23.31	784240
2023-04-19	23.26	23.28	23.23	23.27	731072
2023-04-20	23.35	23.38	23.33	23.37	1510734
2023-04-21	23.43	23.43	23.33	23.34	1001768
2023-04-24	23.36	23.44	23.36	23.44	856088
2023-04-25	23.53	23.59	23.52	23.58	793536
2023-04-26	23.57	23.59	23.47	23.49	1334648
2023-04-27	23.48	23.48	23.39	23.40	959594
2023-04-28	23.51	23.53	23.41	23.47	1092298
2023-05-01	23.40	23.40	23.21	23.25	1982604
2023-05-02	23.29	23.47	23.28	23.47	1720860
2023-05-03	23.50	23.56	23.46	23.56	861488
2023-05-04	23.57	23.63	23.48	23.54	1489408
2023-05-05	23.51	23.51	23.41	23.45	593782
2023-05-08	23.34	23.38	23.32	23.33	963244
2023-05-09	23.33	23.35	23.30	23.31	2119412
2023-05-10	23.41	23.46	23.40	23.45	1211366
2023-05-11	23.57	23.58	23.51	23.52	1075194
2023-05-12	23.52	23.53	23.40	23.40	901840
2023-05-15	23.35	23.35	23.33	23.34	606116
2023-05-16	23.31	23.31	23.24	23.29	826930
2023-05-17	23.32	23.32	23.23	23.25	788830
2023-05-18	23.19	23.20	23.13	23.15	624908
2023-05-19	23.10	23.17	23.07	23.09	686606
2023-05-22	23.08	23.13	23.05	23.07	1237030
2023-05-23	23.06	23.10	23.02	23.09	1239512
2023-05-24	23.10	23.11	23.01	23.02	1000642
2023-05-25	23.00	23.01	22.92	22.93	1115752
2023-05-26	22.91	22.97	22.89	22.96	618328
2023-05-30	23.03	23.12	23.03	23.12	863908
2023-05-31	23.10	23.22	23.10	23.13	1170422
2023-06-01	23.20	23.25	23.17	23.19	965250
2023-06-02	23.19	23.19	23.07	23.08	1056352
2023-06-05	23.04	23.13	23.01	23.08	1160604
2023-06-06	23.09	23.11	23.03	23.11	763160
2023-06-07	23.13	23.13	22.96	22.99	889698
2023-06-08	23.02	23.11	23.01	23.11	1024524
2023-06-09	23.07	23.08	23.02	23.06	931602
2023-06-12	23.07	23.10	23.00	23.09	833182
2023-06-13	23.14	23.15	22.97	22.98	1255344
2023-06-14	23.05	23.07	22.94	23.01	1938482
2023-06-15	23.12	23.16	23.09	23.15	1396502
2023-06-16	23.09	23.12	23.04	23.10	1458894
2023-06-20	23.07	23.17	23.07	23.13	1584026
2023-06-21	23.08	23.19	23.05	23.17	1098484
2023-06-22	23.12	23.14	23.04	23.06	991112
2023-06-23	23.20	23.20	23.09	23.13	984496
2023-06-26	23.20	23.20	23.14	23.16	474592
2023-06-27	23.17	23.20	23.09	23.11	743440
2023-06-28	23.15	23.19	23.11	23.18	757866
2023-06-29	23.02	23.03	22.97	23.00	779788
2023-06-30	23.04	23.09	23.01	23.02	3963458
2023-07-03	23.03	23.06	22.95	22.95	787120
2023-07-05	22.93	22.94	22.84	22.87	1877798
2023-07-06	22.79	22.79	22.65	22.71	1437310
2023-07-07	22.72	22.76	22.69	22.71	919428
2023-07-10	22.72	22.81	22.71	22.78	1044724
2023-07-11	22.81	22.85	22.79	22.82	926980
2023-07-12	22.94	23.03	22.93	23.03	1787802
2023-07-13	23.11	23.17	23.09	23.16	1430798
2023-07-14	23.18	23.18	23.04	23.05	1178162
2023-07-17	23.05	23.09	23.02	23.08	748346
2023-07-18	23.11	23.16	23.09	23.09	774922
2023-07-19	23.14	23.17	23.10	23.17	991092
2023-07-20	23.07	23.07	22.99	23.03	2901684
2023-07-21	23.09	23.09	23.04	23.06	1340106
2023-07-24	23.08	23.09	23.01	23.03	862634
2023-07-25	22.98	23.01	22.95	22.99	1274094
2023-07-26	23.04	23.08	22.97	23.08	1541736
2023-07-27	23.03	23.03	22.84	22.86	1450858
2023-07-28	22.93	22.96	22.90	22.96	1388632
2023-07-31	22.94	23.01	22.94	22.92	2587426
2023-08-01	22.81	22.84	22.76	22.79	993288
2023-08-02	22.72	22.72	22.64	22.71	1484226
2023-08-03	22.57	22.59	22.54	22.56	1429114
2023-08-04	22.64	22.76	22.61	22.76	1909110
2023-08-07	22.74	22.75	22.67	22.72	790376
2023-08-08	22.81	22.85	22.79	22.81	1062214
2023-08-09	22.85	22.85	22.80	22.83	695270
2023-08-10	22.84	22.87	22.69	22.70	1624214
2023-08-11	22.65	22.69	22.61	22.62	916508
2023-08-14	22.59	22.64	22.55	22.60	810148
2023-08-15	22.60	22.61	22.54	22.55	1096466
2023-08-16	22.52	22.58	22.46	22.47	1119974
2023-08-17	22.49	22.49	22.41	22.46	1481796
2023-08-18	22.47	22.53	22.47	22.50	932092
2023-08-21	22.44	22.44	22.36	22.40	1831514
2023-08-22	22.40	22.43	22.37	22.42	769504
2023-08-23	22.53	22.62	22.53	22.62	1473396
2023-08-24	22.58	22.61	22.56	22.57	1018282
2023-08-25	22.55	22.61	22.50	22.56	703532
2023-08-28	22.62	22.63	22.57	22.61	1011776
2023-08-29	22.59	22.76	22.58	22.76	1477782
2023-08-30	22.78	22.78	22.74	22.75	752184
2023-08-31	22.78	22.81	22.76	22.70	2443238
2023-09-01	22.72	22.72	22.58	22.60	992360
2023-09-05	22.54	22.55	22.47	22.48	1080674
2023-09-06	22.48	22.49	22.42	22.44	1042884
2023-09-07	22.48	22.52	22.46	22.52	871262
2023-09-08	22.52	22.58	22.52	22.53	1751412
2023-09-11	22.49	22.51	22.48	22.49	1328848
2023-09-12	22.43	22.52	22.43	22.52	701036
2023-09-13	22.48	22.57	22.48	22.54	1229930
2023-09-14	22.57	22.58	22.50	22.51	816576
2023-09-15	22.50	22.51	22.45	22.46	1755134
2023-09-18	22.43	22.50	22.43	22.50	1051346
2023-09-19	22.47	22.48	22.43	22.43	990212
2023-09-20	22.49	22.51	22.42	22.42	972586
2023-09-21	22.32	22.32	22.26	22.27	1228436
2023-09-22	22.29	22.36	22.28	22.36	1028752
2023-09-25	22.22	22.25	22.18	22.20	1700578
2023-09-26	22.22	22.23	22.15	22.16	1472898
2023-09-27	22.22	22.22	22.03	22.07	2082702
2023-09-28	22.02	22.14	22.00	22.14	2589390
2023-09-29	22.23	22.24	22.09	22.05	2890162
2023-10-02	21.96	21.97	21.88	21.89	1785428
2023-10-03	21.85	21.88	21.71	21.73	2898646
2023-10-04	21.80	21.87	21.73	21.86	2823164
2023-10-05	21.89	21.91	21.85	21.89	906444
2023-10-06	21.76	21.85	21.71	21.80	2957214
2023-10-09	21.87	22.03	21.87	22.02	1610968
2023-10-10	21.97	22.05	21.92	22.00	6000646
2023-10-11	22.08	22.10	22.03	22.09	1966544
2023-10-12	22.02	22.06	21.90	21.91	2992394
2023-10-13	22.03	22.04	21.98	22.01	927858
2023-10-16	21.93	21.95	21.88	21.89	1306404
2023-10-17	21.74	21.78	21.70	21.73	1876210
2023-10-18	21.74	21.74	21.61	21.64	1401506
2023-10-19	21.59	21.66	21.53	21.55	5503554
2023-10-20	21.61	21.69	21.60	21.63	3009614
2023-10-23	21.55	21.74	21.53	21.70	2577200
2023-10-24	21.73	21.80	21.67	21.80	1478026
2023-10-25	21.69	21.71	21.61	21.64	1608136
2023-10-26	21.66	21.77	21.65	21.77	2265744
2023-10-27	21.83	21.83	21.71	21.77	1295848
2023-10-30	21.70	21.75	21.67	21.71	3846444
2023-10-31	21.74	21.78	21.70	21.64	2715044
2023-11-01	21.75	21.88	21.70	21.88	1917910
2023-11-02	22.03	22.04	21.95	22.00	1757058
2023-11-03	22.23	22.25	22.14	22.14	3019196
2023-11-06	22.09	22.09	22.01	22.04	2997420
2023-11-07	22.08	22.18	22.08	22.15	3340064
2023-11-08	22.16	22.25	22.16	22.24	1751180
2023-11-09	22.20	22.20	22.04	22.05	2838178
2023-11-10	22.13	22.15	22.07	22.09	1458454
2023-11-13	22.01	22.09	21.99	22.08	1067776
2023-11-14	22.35	22.38	22.32	22.36	1998298
2023-11-15	22.26	22.27	22.21	22.23	2870206
2023-11-16	22.31	22.39	22.31	22.36	1487160
2023-11-17	22.40	22.41	22.34	22.38	1726608
2023-11-20	22.36	22.43	22.32	22.43	1424548
2023-11-21	22.47	22.47	22.40	22.45	1167112
2023-11-22	22.50	22.51	22.39	22.47	888422
2023-11-24	22.39	22.40	22.36	22.36	434102
2023-11-27	22.42	22.50	22.41	22.50	947560
2023-11-28	22.48	22.60	22.47	22.59	1061188
2023-11-29	22.67	22.72	22.65	22.71	1022050
2023-11-30	22.66	22.71	22.60	22.55	2393880
2023-12-01	22.56	22.76	22.55	22.75	2108570
2023-12-04	22.68	22.71	22.63	22.68	1452066
2023-12-05	22.76	22.82	22.74	22.81	1682210
2023-12-06	22.86	22.91	22.77	22.88	1297984
2023-12-07	22.86	22.92	22.84	22.88	3441040
2023-12-08	22.77	22.80	22.73	22.77	1788184
2023-12-11	22.76	22.78	22.70	22.78	1765454
2023-12-12	22.78	22.84	22.75	22.83	2367890
2023-12-13	22.88	23.13	22.87	23.11	1951436
2023-12-14	23.24	23.34	23.24	23.23	3006908
2023-12-15	23.24	23.50	23.17	23.20	1313074
2023-12-18	23.15	23.18	23.13	23.15	9339864
2023-12-19	23.18	23.21	23.16	23.18	2044944
2023-12-20	23.24	23.27	23.19	23.26	1612044
2023-12-21	23.32	23.32	23.22	23.26	1589772
2023-12-22	23.30	23.30	23.22	23.25	1257890
2023-12-26	23.25	23.28	23.24	23.27	1385912
2023-12-27	23.28	23.43	23.28	23.42	1129972
2023-12-28	23.39	23.42	23.34	23.36	1105976
2023-12-29	23.30	23.36	23.30	23.31	1556136
2024-01-02	23.24	23.25	23.20	23.21	2264872
2024-01-03	23.15	23.24	23.10	23.24	1454934
2024-01-04	23.13	23.15	23.10	23.13	1490880
2024-01-05	23.09	23.19	23.04	23.07	1293320
2024-01-08	23.08	23.19	23.07	23.16	1688552
2024-01-09	23.13	23.17	23.12	23.15	2058832
2024-01-10	23.25	23.25	23.11	23.12	2026546
2024-01-11	23.15	23.24	23.11	23.22	9571048
2024-01-12	23.32	23.35	23.25	23.29	1491452
2024-01-16	23.21	23.25	23.09	23.13	1312522
2024-01-17	23.07	23.08	23.01	23.05	1254136
2024-01-18	23.06	23.06	23.00	23.03	1217520
2024-01-19	23.00	23.02	22.95	23.02	2739698
2024-01-22	23.12	23.12	23.05	23.07	3388044
2024-01-23	23.03	23.03	22.98	23.02	1361000
2024-01-24	23.11	23.11	22.96	22.97	1486850
2024-01-25	23.05	23.08	23.01	23.07	2170538
2024-01-26	23.05	23.06	23.02	23.04	820258
2024-01-29	23.09	23.15	23.08	23.14	1664552
2024-01-30	23.18	23.18	23.09	23.17	1340728
2024-01-31	23.26	23.32	23.22	23.22	7485178
2024-02-01	23.31	23.39	23.25	23.34	1724488
2024-02-02	23.13	23.16	23.08	23.12	1426654
2024-02-05	23.02	23.02	22.91	22.92	8697794
2024-02-06	23.00	23.06	22.96	23.06	2628372
2024-02-07	23.03	23.07	22.99	22.99	3654198
2024-02-08	22.99	22.99	22.93	22.95	2221694
2024-02-09	22.91	22.93	22.90	22.93	1038270
2024-02-12	22.95	22.96	22.91	22.93	1237106
2024-02-13	22.83	22.83	22.72	22.72	1634650
2024-02-14	22.75	22.83	22.73	22.83	1025942
2024-02-15	22.89	22.91	22.83	22.89	1019772
2024-02-16	22.78	22.81	22.76	22.81	721080
2024-02-20	22.83	22.87	22.82	22.84	1487964
2024-02-21	22.84	22.84	22.75	22.77	1084744
2024-02-22	22.86	22.86	22.75	22.78	833544
2024-02-23	22.80	22.88	22.79	22.87	949766
2024-02-26	22.87	22.87	22.78	22.82	1308824
2024-02-27	22.78	22.84	22.78	22.79	1297562
2024-02-28	22.80	22.84	22.79	22.84	665564
2024-02-29	22.87	22.91	22.86	22.82	6053326
2024-03-01	22.79	22.92	22.75	22.91	1281578
2024-03-04	22.84	22.88	22.82	22.86	950366
2024-03-05	22.94	22.99	22.92	22.98	926330
2024-03-06	23.00	23.05	22.99	23.02	867844
2024-03-07	23.06	23.07	23.00	23.05	780250
2024-03-08	23.11	23.11	23.06	23.09	1090780
2024-03-11	23.11	23.11	23.04	23.07	920796
2024-03-12	23.02	23.03	22.97	22.99	671448
2024-03-13	22.97	22.99	22.95	22.96	654996
2024-03-14	22.88	22.88	22.81	22.82	1134582
2024-03-15	22.86	22.86	22.78	22.81	1351100
2024-03-18	22.80	22.81	22.77	22.78	820278
2024-03-19	22.82	22.86	22.80	22.84	1127222
2024-03-20	22.88	22.93	22.82	22.89	933038
2024-03-21	22.92	22.93	22.87	22.90	1021184
2024-03-22	22.99	23.00	22.96	22.96	596570
2024-03-25	22.96	22.96	22.92	22.93	885174
2024-03-26	22.93	22.96	22.90	22.96	2341600
2024-03-27	22.96	23.03	22.96	23.03	811322
2024-03-28	23.00	23.03	22.98	22.93	4637022
2024-04-01	22.89	22.89	22.75	22.77	1652526
2024-04-02	22.73	22.75	22.66	22.75	2673184
2024-04-03	22.75	22.76	22.65	22.76	1089630
2024-04-04	22.80	22.81	22.75	22.81	1084670
2024-04-05	22.75	22.77	22.69	22.70	923254
2024-04-08	22.70	22.70	22.66	22.69	1715044
2024-04-09	22.75	22.77	22.73	22.76	732346
2024-04-10	22.59	22.59	22.47	22.49	2153868
2024-04-11	22.52	22.53	22.43	22.47	1160216
2024-04-12	22.56	22.58	22.53	22.54	1265410
2024-04-15	22.43	22.43	22.35	22.39	3139642
2024-04-16	22.34	22.34	22.28	22.33	1505348
2024-04-17	22.39	22.44	22.36	22.43	948878
2024-04-18	22.44	22.44	22.35	22.38	822900
2024-04-19	22.42	22.42	22.38	22.40	1277396
2024-04-22	22.40	22.43	22.38	22.42	2355536
2024-04-23	22.39	22.49	22.37	22.46	1326146
2024-04-24	22.43	22.43	22.35	22.40	1306550
2024-04-25	22.33	22.34	22.26	22.34	853972
2024-04-26	22.37	22.41	22.37	22.39	763184
2024-04-29	22.41	22.46	22.41	22.44	724274
2024-04-30	22.37	22.41	22.33	22.26	3477780
2024-05-01	22.33	22.43	22.27	22.37	1076994
2024-05-02	22.37	22.47	22.35	22.47	974694
2024-05-03	22.61	22.61	22.52	22.58	1003714
2024-05-06	22.59	22.61	22.56	22.61	964300
2024-05-07	22.66	22.69	22.62	22.63	1240202
2024-05-08	22.61	22.62	22.59	22.60	869862
2024-05-09	22.62	22.66	22.58	22.65	913516
2024-05-10	22.61	22.62	22.58	22.60	890412
2024-05-13	22.64	22.64	22.60	22.61	1148606
2024-05-14	22.62	22.69	22.62	22.66	715464
2024-05-15	22.79	22.84	22.77	22.83	1062970
2024-05-16	22.83	22.84	22.77	22.77	916442
2024-05-17	22.75	22.77	22.70	22.73	802522
2024-05-20	22.71	22.72	22.69	22.70	956214
2024-05-21	22.75	22.75	22.73	22.75	653046
2024-05-22	22.72	22.74	22.69	22.72	568180
2024-05-23	22.73	22.73	22.62	22.65	825266
2024-05-24	22.65	22.68	22.63	22.68	478818
2024-05-28	22.69	22.69	22.56	22.58	723266
2024-05-29	22.51	22.52	22.45	22.48	730148
2024-05-30	22.52	22.59	22.52	22.59	816594
2024-05-31	22.64	22.67	22.63	22.59	1983048
2024-06-03	22.65	22.72	22.62	22.72	1411718
2024-06-04	22.76	22.83	22.75	22.81	1543180
2024-06-05	22.82	22.87	22.77	22.87	737838
2024-06-06	22.82	22.88	22.81	22.86	1210516
2024-06-07	22.72	22.72	22.68	22.69	1515364
2024-06-10	22.66	22.71	22.63	22.64	658384
2024-06-11	22.68	22.75	22.66	22.75	707690
2024-06-12	22.90	22.95	22.83	22.83	728700
2024-06-13	22.93	22.98	22.89	22.96	943834
2024-06-14	22.98	23.00	22.96	22.99	664688
2024-06-17	22.89	22.91	22.87	22.90	498436
2024-06-18	22.98	23.00	22.92	23.00	687706
2024-06-20	22.90	22.95	22.88	22.95	1295562
2024-06-21	22.97	22.98	22.91	22.96	1385800
2024-06-24	22.96	22.97	22.94	22.97	1235448
2024-06-25	22.95	22.97	22.93	22.97	1068562
2024-06-26	22.89	22.89	22.85	22.85	740248
2024-06-27	22.90	22.92	22.89	22.90	941916
2024-06-28	22.91	22.95	22.79	22.72	1795502
2024-07-01	22.63	22.68	22.58	22.60	3817988
2024-07-02	22.65	22.68	22.63	22.66	1089284
2024-07-03	22.72	22.80	22.71	22.80	451864
2024-07-05	22.86	22.91	22.84	22.90	1138028
2024-07-08	22.90	22.91	22.86	22.91	973252
2024-07-09	22.89	22.90	22.84	22.88	753874
2024-07-10	22.90	22.92	22.88	22.92	694412
2024-07-11	23.03	23.07	23.01	23.01	1555968
2024-07-12	23.04	23.09	23.03	23.09	898606
2024-07-15	23.05	23.06	23.00	23.02	919208
2024-07-16	23.05	23.11	23.03	23.10	718144
2024-07-17	23.06	23.13	23.05	23.12	1062360
2024-07-18	23.09	23.12	23.05	23.06	744970
2024-07-19	23.01	23.02	22.99	23.01	309956
2024-07-22	23.03	23.04	22.96	23.00	3033028
2024-07-23	23.02	23.04	23.00	23.00	1071198
2024-07-24	23.05	23.05	22.93	22.93	754772
2024-07-25	22.96	23.03	22.95	22.98	1220738
2024-07-26	23.06	23.08	23.04	23.08	540200
2024-07-29	23.10	23.12	23.08	23.11	940636
2024-07-30	23.12	23.15	23.04	23.13	916732
2024-07-31	23.19	23.27	23.16	23.18	1473610
2024-08-01	23.24	23.30	23.24	23.27	1114122
2024-08-02	23.44	23.56	23.42	23.56	1273608
2024-08-05	23.67	23.67	23.47	23.53	1453784
2024-08-06	23.53	23.53	23.38	23.39	932592
2024-08-07	23.35	23.37	23.29	23.31	1216842
2024-08-08	23.26	23.30	23.25	23.29	1086858
2024-08-09	23.38	23.39	23.35	23.37	583018
2024-08-12	23.36	23.42	23.33	23.41	739790
2024-08-13	23.48	23.50	23.45	23.50	1005674
2024-08-14	23.50	23.56	23.50	23.54	1171752
2024-08-15	23.39	23.44	23.38	23.44	1063772
2024-08-16	23.47	23.49	23.43	23.49	882478
2024-08-19	23.49	23.55	23.48	23.53	1030428
2024-08-20	23.57	23.60	23.54	23.59	1132800
2024-08-21	23.61	23.68	23.57	23.64	1087030
2024-08-22	23.63	23.63	23.52	23.54	1115484
2024-08-23	23.59	23.66	23.57	23.66	683738
2024-08-26	23.70	23.70	23.62	23.62	684230
2024-08-27	23.60	23.64	23.57	23.64	729544
2024-08-28	23.63	23.64	23.60	23.61	730444
2024-08-29	23.57	23.59	23.55	23.59	557438
2024-08-30	23.59	23.61	23.51	23.44	1129016
2024-09-03	23.54	23.57	23.51	23.55	1546998
2024-09-04	23.56	23.66	23.55	23.66	1400420
2024-09-05	23.70	23.72	23.64	23.72	2804428
2024-09-06	23.72	23.83	23.68	23.74	3251272
2024-09-09	23.73	23.80	23.71	23.78	1387950
2024-09-10	23.78	23.86	23.77	23.86	880710
2024-09-11	23.81	23.90	23.80	23.85	1113334
2024-09-12	23.85	23.88	23.78	23.83	1049758
2024-09-13	23.88	23.89	23.84	23.86	940694
2024-09-16	23.89	24.00	23.87	23.94	934354
2024-09-17	23.94	23.95	23.89	23.90	1119076
2024-09-18	23.86	23.94	23.81	23.85	1263054
2024-09-19	23.80	24.15	23.78	23.83	1063164
2024-09-20	23.80	23.84	23.77	23.83	726228
2024-09-23	23.78	23.83	23.74	23.80	997660
2024-09-24	23.76	23.84	23.74	23.84	821318
2024-09-25	23.79	23.80	23.74	23.76	858926
2024-09-26	23.76	23.81	23.70	23.75	1058270
2024-09-27	23.79	23.82	23.77	23.81	612322
2024-09-30	23.79	23.81	23.73	23.69	1523896
2024-10-01	23.76	23.80	23.72	23.77	950552
2024-10-02	23.67	23.72	23.63	23.72	1634570
2024-10-03	23.71	23.71	23.61	23.61	810074
2024-10-04	23.46	23.57	23.43	23.44	687558
2024-10-07	23.39	23.41	23.35	23.38	3255822
2024-10-08	23.35	23.41	23.34	23.41	864006
2024-10-09	23.41	23.45	23.33	23.36	711762
2024-10-10	23.33	23.41	23.28	23.34	832020
2024-10-11	23.36	23.38	23.27	23.36	584662
2024-10-14	23.27	23.36	23.26	23.33	647633
2024-10-15	23.42	23.44	23.38	23.42	1519911
2024-10-16	23.45	23.49	23.42	23.44	608000
2024-10-17	23.37	23.41	23.32	23.34	767942
2024-10-18	23.36	23.39	23.35	23.35	615641
2024-10-21	23.27	23.27	23.18	23.19	1119748
2024-10-22	23.24	23.24	23.16	23.19	714616
2024-10-23	23.11	23.16	23.10	23.14	703119
2024-10-24	23.15	23.22	23.13	23.17	777515
2024-10-25	23.22	23.22	23.11	23.14	1102059
2024-10-28	23.15	23.15	23.06	23.10	1078682
2024-10-29	23.02	23.12	23.01	23.12	1412493
2024-10-30	23.16	23.21	23.08	23.09	849119
2024-10-31	23.07	23.12	23.02	23.01	1846506
2024-11-01	23.05	23.08	22.91	22.92	1763446
2024-11-04	23.03	23.06	22.97	23.02	1804356
2024-11-05	23.00	23.07	22.94	23.07	1009763
2024-11-06	22.84	22.93	22.82	22.89	1741280
2024-11-07	22.96	23.08	22.93	23.06	1284079
2024-11-08	23.10	23.15	23.06	23.08	3424538
2024-11-11	23.06	23.09	23.02	23.04	1210065
2024-11-12	22.98	23.02	22.89	22.91	1293523
2024-11-13	23.02	23.05	22.88	22.91	1313988
2024-11-14	22.95	22.98	22.88	22.90	1283568
2024-11-15	22.87	22.95	22.81	22.89	976947
2024-11-18	22.89	22.94	22.84	22.93	1313773
2024-11-19	22.99	23.00	22.95	22.97	1384679
2024-11-20	22.94	22.97	22.89	22.93	1106017
2024-11-21	22.93	22.99	22.91	22.92	1106617
2024-11-22	22.95	22.97	22.92	22.93	859937
2024-11-25	23.12	23.15	23.08	23.15	1028364
2024-11-26	23.13	23.15	23.05	23.11	1160572
2024-11-27	23.16	23.20	23.14	23.17	706246
2024-11-29	23.25	23.27	23.23	23.20	2162708
2024-12-02	23.21	23.26	23.09	23.21	1901134
2024-12-03	23.24	23.25	23.13	23.14	1556964
2024-12-04	23.12	23.24	23.10	23.23	1027721
2024-12-05	23.20	23.24	23.18	23.24	1667469
2024-12-06	23.30	23.31	23.25	23.28	1420902
2024-12-09	23.26	23.28	23.22	23.23	1262709
2024-12-10	23.20	23.22	23.17	23.21	1173504
2024-12-11	23.23	23.26	23.14	23.15	1347348
2024-12-12	23.10	23.12	23.04	23.05	1631979
2024-12-13	23.03	23.03	22.95	22.96	884770
2024-12-16	23.00	23.00	22.95	22.98	1425370
2024-12-17	22.99	23.01	22.96	22.99	2743579
2024-12-18	22.97	23.01	22.80	22.81	2645712
2024-12-19	22.75	22.77	22.70	22.66	1918859
2024-12-20	22.74	22.79	22.71	22.73	1735992
2024-12-23	22.71	22.72	22.64	22.65	3338355
2024-12-24	22.61	22.68	22.61	22.67	758800
2024-12-26	22.62	22.70	22.60	22.70	1698102
2024-12-27	22.69	22.71	22.63	22.63	4396953
2024-12-30	22.72	22.75	22.71	22.73	2455072
2024-12-31	22.77	22.78	22.69	22.70	2751549
2025-01-02	22.74	22.78	22.68	22.71	916343
2025-01-03	22.74	22.75	22.67	22.68	1195413
2025-01-06	22.69	22.69	22.63	22.66	1077499
2025-01-07	22.65	22.66	22.56	22.59	1423919
2025-01-08	22.57	22.61	22.55	22.61	1426403
2025-01-10	22.51	22.55	22.47	22.49	1444695
2025-01-13	22.49	22.49	22.43	22.46	3175837
2025-01-14	22.46	22.48	22.44	22.48	2158845
2025-01-15	22.65	22.69	22.63	22.67	1318784
2025-01-16	22.65	22.74	22.62	22.72	1387126
2025-01-17	22.76	22.76	22.70	22.72	1172162
2025-01-21	22.83	22.83	22.76	22.79	1935234
2025-01-22	22.79	22.79	22.73	22.75	1265558
2025-01-23	22.67	22.72	22.67	22.71	1342321
2025-01-24	22.70	22.76	22.70	22.74	2088029
2025-01-27	22.84	22.87	22.80	22.86	1869850
2025-01-28	22.82	22.86	22.80	22.86	1155520
2025-01-29	22.86	22.88	22.79	22.84	1111836
2025-01-30	22.88	22.91	22.85	22.88	952517
2025-01-31	22.88	22.91	22.80	22.74	9042722
2025-02-03	22.77	22.85	22.73	22.76	2349947
2025-02-04	22.73	22.81	22.72	22.79	1542323
2025-02-05	22.87	22.95	22.82	22.90	1254308
2025-02-06	22.90	22.93	22.87	22.90	1600456
2025-02-07	22.84	22.86	22.80	22.84	1622880
2025-02-10	22.85	22.88	22.82	22.83	1131150
2025-02-11	22.80	22.82	22.77	22.78	956517
2025-02-12	22.67	22.73	22.63	22.68	1427052
2025-02-13	22.76	22.83	22.74	22.81	1309684
2025-02-14	22.90	22.94	22.87	22.89	924312
2025-02-18	22.84	22.86	22.79	22.81	1431091
2025-02-19	22.79	22.84	22.76	22.84	972762
2025-02-20	22.85	22.88	22.84	22.87	934404
2025-02-21	22.90	23.00	22.89	22.97	1058209
2025-02-24	22.96	23.02	22.93	23.00	937131
2025-02-25	23.11	23.15	23.09	23.15	1068811
2025-02-26	23.14	23.20	23.11	23.18	848645
2025-02-27	23.13	23.18	23.12	23.15	1376183
2025-02-28	23.20	23.27	23.18	23.18	4355835
2025-03-03	23.12	23.24	23.11	23.24	2552981
2025-03-04	23.24	23.28	23.14	23.17	1960407
2025-03-05	23.17	23.20	23.08	23.10	1270292
2025-03-06	23.07	23.10	23.00	23.06	1165585
2025-03-07	23.16	23.17	23.02	23.03	1581692
2025-03-10	23.13	23.18	23.12	23.15	1102712
2025-03-11	23.14	23.18	23.06	23.06	2085090
2025-03-12	23.02	23.10	23.01	23.03	9700130

Explore More About SCHZ

Coins representing dividend payouts and trends

SCHZ Dividend History

Discover Schwab US Aggregate'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

SCHZ Stock Split History

Discover Schwab US Aggregate'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

SCHZ Historical Prices

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

Web Analytics