Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Blackrock Municipal 2030 (BTT) Historical Prices: Free Download & Interactive Data Table 2025

BTT Historical Prices

Summary

Key Stock Metrics

20.20

(April 9, 2025)

52-Week Low

22.74

(September 8, 2025)

52-Week High

27.08

(November 8, 2021)

All-Time High

22.58

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-08-29	24.90	25.01	24.84	25.00	1724595
2012-08-30	25.00	25.12	25.00	25.10	97030
2012-08-31	25.12	25.15	25.03	25.05	62500
2012-09-04	25.09	25.12	25.07	25.11	62781
2012-09-05	25.10	25.10	25.03	25.09	117427
2012-09-06	25.11	25.11	25.00	25.03	93992
2012-09-07	25.08	25.10	25.01	25.06	172746
2012-09-10	25.08	25.09	25.01	25.04	68987
2012-09-11	25.05	25.10	25.01	25.06	61038
2012-09-12	25.08	25.10	25.03	25.05	72623
2012-09-13	25.09	25.10	25.00	25.07	52747
2012-09-14	25.02	25.07	25.00	25.00	77770
2012-09-17	25.04	25.05	25.00	25.05	52569
2012-09-18	25.45	25.45	25.03	25.03	99061
2012-09-19	25.17	25.17	25.05	25.05	75833
2012-09-20	25.04	25.09	25.00	25.01	53388
2012-09-21	25.00	25.05	25.00	25.00	68317
2012-09-24	25.00	25.05	25.00	25.00	156544
2012-09-25	25.00	25.35	25.00	25.19	141616
2012-09-26	25.15	25.37	25.05	25.20	46925
2012-09-27	25.19	25.19	25.11	25.15	80525
2012-09-28	25.20	25.27	25.10	25.18	32850
2012-10-01	25.13	25.29	25.10	25.23	50054
2012-10-02	25.16	25.35	25.15	25.35	88224
2012-10-03	25.35	25.39	25.16	25.28	82020
2012-10-04	25.25	25.35	25.20	25.35	64839
2012-10-05	25.34	25.49	25.23	25.40	82962
2012-10-08	25.00	25.10	24.93	25.08	492703
2012-10-09	25.01	25.09	25.00	25.09	134427
2012-10-10	25.00	25.14	25.00	25.07	164900
2012-10-11	25.00	25.15	25.00	25.14	92214
2012-10-12	25.11	25.23	25.10	25.15	58974
2012-10-15	25.10	25.22	25.05	25.22	106747
2012-10-16	25.24	25.25	25.10	25.17	89049
2012-10-17	25.19	25.19	24.99	25.10	133394
2012-10-18	25.01	25.10	24.98	25.06	74590
2012-10-19	25.05	25.10	24.95	25.00	86008
2012-10-22	25.00	25.07	24.80	24.80	104084
2012-10-23	24.85	25.00	24.77	25.00	148417
2012-10-24	25.00	25.03	24.93	24.96	113777
2012-10-25	24.93	25.00	24.85	24.92	100516
2012-10-26	24.87	25.00	24.87	24.92	98746
2012-10-31	25.00	25.02	24.66	24.83	185789
2012-11-01	24.93	24.95	24.79	24.95	64129
2012-11-02	24.91	24.92	24.71	24.80	76022
2012-11-05	24.86	24.89	24.61	24.81	123657
2012-11-06	24.85	25.00	24.76	25.00	107501
2012-11-07	24.95	25.10	24.95	25.04	144682
2012-11-08	24.79	25.14	24.79	25.01	210523
2012-11-09	25.00	25.23	24.91	25.22	179980
2012-11-12	25.19	25.25	25.01	25.18	114090
2012-11-13	25.17	25.17	24.96	25.11	125472
2012-11-14	25.13	25.13	25.00	25.00	143891
2012-11-15	25.05	25.05	24.80	24.82	78925
2012-11-16	24.75	25.08	24.53	24.93	127635
2012-11-19	25.09	25.10	24.92	25.03	133800
2012-11-20	25.10	25.15	24.97	25.04	108166
2012-11-21	25.08	25.15	24.91	24.91	91794
2012-11-23	25.09	25.11	24.93	25.00	37889
2012-11-26	25.12	25.12	24.98	25.05	127326
2012-11-27	25.06	25.13	24.95	24.97	179214
2012-11-28	25.05	25.10	25.00	25.08	85395
2012-11-29	25.08	25.13	25.00	25.00	105913
2012-11-30	25.05	25.12	25.02	25.08	72627
2012-12-03	25.18	25.18	24.97	25.00	133655
2012-12-04	25.06	25.07	24.95	25.06	121184
2012-12-05	25.00	25.09	24.99	25.07	139627
2012-12-06	25.10	25.21	24.91	24.99	220201
2012-12-07	25.04	25.06	24.92	24.94	120180
2012-12-10	24.94	25.13	24.94	25.08	97558
2012-12-11	25.01	25.14	24.98	25.05	127825
2012-12-12	24.94	25.09	24.90	25.02	149821
2012-12-13	25.07	25.08	24.93	24.93	132585
2012-12-14	24.88	24.99	24.75	24.84	197250
2012-12-17	25.07	25.07	24.46	24.72	187109
2012-12-18	24.63	24.87	23.95	24.12	205303
2012-12-19	24.60	24.60	24.00	24.12	203127
2012-12-20	24.10	24.32	23.80	23.90	243718
2012-12-21	23.80	24.07	23.20	23.87	357896
2012-12-24	23.70	23.99	23.26	23.35	204908
2012-12-26	23.40	23.72	23.10	23.52	295548
2012-12-27	23.45	23.49	22.80	23.05	655338
2012-12-28	23.18	23.62	23.00	23.30	278305
2012-12-31	23.51	23.70	22.75	23.36	428053
2013-01-02	23.51	23.83	23.26	23.79	262471
2013-01-03	23.85	24.27	23.85	23.96	171800
2013-01-04	24.00	24.38	23.84	24.37	123440
2013-01-07	24.32	24.40	24.22	24.36	86480
2013-01-08	24.36	24.59	24.32	24.52	119526
2013-01-09	24.60	24.81	24.60	24.65	141239
2013-01-10	24.67	24.70	24.41	24.65	125922
2013-01-11	24.63	24.70	24.49	24.63	77134
2013-01-14	24.60	24.70	24.53	24.60	111931
2013-01-15	24.67	24.70	24.45	24.54	102645
2013-01-16	24.45	24.67	24.45	24.56	132869
2013-01-17	24.64	24.69	24.50	24.57	89662
2013-01-18	24.60	24.70	24.47	24.47	113760
2013-01-22	24.50	24.65	24.00	24.13	160548
2013-01-23	24.15	24.30	23.95	24.29	127827
2013-01-24	24.35	24.35	24.03	24.31	160735
2013-01-25	24.19	24.33	24.06	24.19	115165
2013-01-28	24.08	24.17	23.76	24.02	232298
2013-01-29	24.05	24.19	23.82	23.91	156090
2013-01-30	23.90	24.02	23.80	23.91	119991
2013-01-31	24.00	24.18	23.76	23.93	148800
2013-02-01	24.17	24.22	23.95	24.00	105779
2013-02-04	24.05	24.11	23.77	23.80	144882
2013-02-05	23.89	24.16	23.86	24.06	134683
2013-02-06	24.11	24.24	24.04	24.23	86607
2013-02-07	24.24	24.49	24.18	24.41	95083
2013-02-08	24.37	24.47	24.20	24.25	115744
2013-02-11	24.30	24.35	24.21	24.34	79779
2013-02-12	24.23	24.37	24.20	24.24	147473
2013-02-13	24.14	24.25	23.95	23.99	150332
2013-02-14	24.02	24.09	23.70	23.88	205073
2013-02-15	23.76	23.84	23.59	23.78	161494
2013-02-19	23.97	23.97	23.67	23.87	126737
2013-02-20	23.76	23.81	23.59	23.65	182041
2013-02-21	23.61	23.80	23.50	23.55	200243
2013-02-22	23.56	23.65	23.44	23.52	180555
2013-02-25	23.55	23.60	23.35	23.47	139126
2013-02-26	23.55	23.63	23.19	23.36	226773
2013-02-27	23.37	23.61	23.26	23.50	138973
2013-02-28	23.45	23.75	23.40	23.57	92938
2013-03-01	23.72	23.99	23.51	23.90	124573
2013-03-04	24.00	24.00	23.80	23.82	91034
2013-03-05	23.85	24.03	23.81	23.82	85624
2013-03-06	23.95	24.02	23.81	23.83	108256
2013-03-07	23.81	24.00	23.74	23.75	114085
2013-03-08	23.77	23.88	23.66	23.70	117561
2013-03-11	23.70	23.70	23.39	23.41	126243
2013-03-12	23.31	23.93	23.31	23.51	103504
2013-03-13	23.52	23.52	23.05	23.23	182694
2013-03-14	23.20	23.44	22.19	22.58	383120
2013-03-15	22.40	22.67	21.98	22.52	413623
2013-03-18	22.36	22.92	22.36	22.85	159811
2013-03-19	22.79	22.90	22.40	22.53	230579
2013-03-20	22.66	22.92	22.53	22.78	144297
2013-03-21	22.72	22.98	22.50	22.59	189706
2013-03-22	22.65	22.73	22.45	22.61	150304
2013-03-25	22.58	22.58	22.15	22.31	294894
2013-03-26	22.37	22.67	22.35	22.48	179480
2013-03-27	22.73	22.73	22.30	22.33	177772
2013-03-28	22.44	23.04	22.32	23.04	161697
2013-04-01	23.05	23.05	22.60	22.72	137484
2013-04-02	22.73	22.96	22.62	22.93	128872
2013-04-03	22.81	22.90	22.65	22.77	161073
2013-04-04	22.90	22.98	22.78	22.98	108484
2013-04-05	22.97	23.47	22.90	23.01	190168
2013-04-08	23.10	23.44	23.02	23.09	160095
2013-04-09	23.14	23.18	22.95	23.07	142636
2013-04-10	23.12	23.35	23.02	23.29	110303
2013-04-11	23.28	23.28	22.86	22.94	148804
2013-04-12	22.81	23.16	22.74	22.90	153812
2013-04-15	22.90	23.10	22.75	22.78	129485
2013-04-16	22.88	22.97	22.68	22.72	132728
2013-04-17	22.71	22.82	22.55	22.81	130444
2013-04-18	22.81	22.91	22.66	22.71	127778
2013-04-19	22.73	22.74	22.58	22.58	144471
2013-04-22	22.59	22.71	22.50	22.58	171381
2013-04-23	22.62	22.78	22.58	22.62	250278
2013-04-24	22.60	22.69	22.37	22.40	280292
2013-04-25	22.41	22.48	22.17	22.27	372555
2013-04-26	22.30	22.58	22.30	22.54	133491
2013-04-29	22.52	22.69	22.52	22.67	161512
2013-04-30	22.66	22.81	22.66	22.80	104179
2013-05-01	22.81	23.06	22.80	22.91	168048
2013-05-02	23.07	23.30	23.01	23.25	141603
2013-05-03	23.11	23.26	23.01	23.20	179878
2013-05-06	23.16	23.23	23.06	23.08	114022
2013-05-07	23.02	23.20	23.01	23.09	166402
2013-05-08	23.06	23.13	22.96	23.01	161385
2013-05-09	22.98	23.25	22.98	23.12	109395
2013-05-10	23.12	23.17	22.89	23.04	135772
2013-05-13	23.00	23.02	22.70	22.70	180713
2013-05-14	22.65	22.89	22.64	22.82	177910
2013-05-15	22.82	23.06	22.77	23.01	209352
2013-05-16	22.92	22.99	22.77	22.81	160934
2013-05-17	22.90	22.99	22.77	22.78	134586
2013-05-20	22.88	22.94	22.76	22.78	161896
2013-05-21	22.78	22.85	22.67	22.78	147878
2013-05-22	22.71	22.80	22.52	22.52	230871
2013-05-23	22.49	22.55	22.14	22.33	305659
2013-05-24	22.20	22.33	22.08	22.18	164108
2013-05-28	22.23	22.23	21.88	21.91	332022
2013-05-29	21.94	21.94	21.53	21.66	291362
2013-05-30	21.62	21.84	21.45	21.50	272955
2013-05-31	21.62	21.64	20.96	21.15	343062
2013-06-03	21.30	21.30	20.90	20.93	373503
2013-06-04	20.91	21.14	20.70	20.80	554545
2013-06-05	20.84	21.00	20.40	20.88	478363
2013-06-06	20.78	21.18	20.78	21.13	212335
2013-06-07	21.14	21.23	21.00	21.06	217812
2013-06-10	21.16	21.49	21.02	21.49	536054
2013-06-11	21.29	21.55	21.10	21.31	335435
2013-06-12	21.23	21.25	20.67	20.91	436081
2013-06-13	20.81	20.91	20.60	20.65	369700
2013-06-14	20.72	21.07	20.60	20.92	299834
2013-06-17	20.96	21.17	20.59	20.62	243646
2013-06-18	20.55	20.62	20.25	20.29	349969
2013-06-19	20.17	20.38	20.01	20.01	408977
2013-06-20	19.90	20.00	19.60	19.87	511065
2013-06-21	19.88	20.00	19.42	19.72	313992
2013-06-24	19.51	19.60	18.41	18.59	773009
2013-06-25	18.76	18.95	18.30	18.83	577549
2013-06-26	19.01	19.20	18.53	18.65	804458
2013-06-27	18.80	19.10	18.70	19.01	626081
2013-06-28	19.10	19.54	18.90	19.47	423473
2013-07-01	19.78	20.20	19.60	20.18	492498
2013-07-02	20.15	20.27	19.75	20.01	293665
2013-07-03	19.97	20.02	19.75	19.75	92956
2013-07-05	19.59	19.70	19.25	19.59	208500
2013-07-08	19.60	19.91	19.48	19.59	223516
2013-07-09	19.55	19.78	19.40	19.67	160669
2013-07-10	19.87	19.87	19.34	19.37	220241
2013-07-11	19.46	19.59	19.31	19.40	206096
2013-07-12	19.51	19.77	19.31	19.68	181214
2013-07-15	19.65	19.70	19.15	19.17	235708
2013-07-16	19.15	19.20	18.85	19.04	334061
2013-07-17	19.30	19.50	19.05	19.07	224166
2013-07-18	19.10	19.16	18.89	19.07	245851
2013-07-19	18.96	19.00	18.65	18.75	251807
2013-07-22	18.85	19.00	18.60	18.61	422207
2013-07-23	18.59	18.92	18.53	18.84	281909
2013-07-24	18.82	18.86	18.42	18.71	284592
2013-07-25	18.60	18.67	18.45	18.60	259972
2013-07-26	18.64	18.90	18.64	18.87	174403
2013-07-29	18.74	18.87	18.52	18.62	280891
2013-07-30	18.69	18.87	18.62	18.74	192354
2013-07-31	18.65	18.65	18.30	18.42	338469
2013-08-01	18.58	18.58	18.15	18.18	307526
2013-08-02	18.25	18.35	18.16	18.31	234615
2013-08-05	18.36	18.50	18.21	18.26	200882
2013-08-06	18.20	18.30	18.06	18.28	208729
2013-08-07	18.21	18.49	18.20	18.41	200549
2013-08-08	18.39	18.64	18.35	18.42	157585
2013-08-09	18.41	18.56	18.32	18.34	190227
2013-08-12	18.30	18.59	18.27	18.50	165011
2013-08-13	18.32	18.32	17.90	17.91	372441
2013-08-14	17.90	18.13	17.90	17.90	292851
2013-08-15	17.85	17.90	17.52	17.72	316521
2013-08-16	17.73	17.74	17.27	17.33	256252
2013-08-19	17.36	17.40	16.88	16.98	434010
2013-08-20	17.01	17.43	16.98	17.07	295426
2013-08-21	17.12	17.21	16.98	17.01	340784
2013-08-22	17.04	17.64	17.00	17.50	272714
2013-08-23	17.44	17.74	17.42	17.63	225613
2013-08-26	17.60	17.77	17.55	17.74	253624
2013-08-27	17.60	17.70	17.40	17.45	299980
2013-08-28	17.38	17.60	17.38	17.40	197730
2013-08-29	17.30	17.40	17.11	17.31	246440
2013-08-30	17.25	17.27	17.10	17.14	200054
2013-09-03	17.26	17.27	17.06	17.24	230020
2013-09-04	17.18	17.40	17.09	17.30	251834
2013-09-05	17.22	17.38	17.20	17.22	208550
2013-09-06	17.30	17.42	17.20	17.41	133701
2013-09-09	17.45	17.66	17.36	17.37	210049
2013-09-10	17.34	17.52	17.13	17.28	240684
2013-09-11	17.30	17.43	17.28	17.32	183531
2013-09-12	17.27	17.37	17.10	17.26	276535
2013-09-13	17.20	17.27	17.12	17.17	282209
2013-09-16	17.32	17.43	17.12	17.14	324975
2013-09-17	17.18	17.47	17.14	17.37	298239
2013-09-18	17.45	17.91	17.32	17.70	332158
2013-09-19	17.76	17.93	17.39	17.64	347498
2013-09-20	17.71	17.87	17.58	17.70	320860
2013-09-23	17.68	17.94	17.63	17.89	351750
2013-09-24	17.88	17.95	17.70	17.88	448355
2013-09-25	17.88	18.03	17.87	17.88	264829
2013-09-26	17.94	18.10	17.93	18.07	262690
2013-09-27	18.05	18.12	17.95	18.12	218711
2013-09-30	18.07	18.29	17.91	18.16	233653
2013-10-01	18.19	18.25	18.15	18.21	174983
2013-10-02	18.18	18.42	17.85	18.32	222011
2013-10-03	18.32	18.35	18.20	18.21	170386
2013-10-04	18.23	18.27	18.17	18.19	178862
2013-10-07	18.18	18.29	18.17	18.17	232747
2013-10-08	18.19	18.24	18.17	18.17	204221
2013-10-09	18.17	18.33	18.17	18.18	192746
2013-10-10	18.21	18.25	18.17	18.17	292448
2013-10-11	18.07	18.14	18.00	18.02	208370
2013-10-14	18.00	18.00	17.75	17.78	280488
2013-10-15	17.81	17.83	17.54	17.56	432290
2013-10-16	17.67	17.67	17.40	17.56	311135
2013-10-17	17.56	17.74	17.49	17.74	293161
2013-10-18	17.81	17.90	17.62	17.65	249046
2013-10-21	17.71	17.74	17.45	17.50	331982
2013-10-22	17.57	17.65	17.45	17.49	383865
2013-10-23	17.49	17.66	17.49	17.57	310189
2013-10-24	17.63	17.81	17.54	17.77	264391
2013-10-25	17.75	18.00	17.70	17.97	193614
2013-10-28	17.93	18.01	17.86	17.94	244339
2013-10-29	17.90	17.92	17.71	17.81	272112
2013-10-30	17.86	17.87	17.70	17.78	288395
2013-10-31	17.74	17.85	17.56	17.64	348942
2013-11-01	17.70	17.76	17.49	17.52	266618
2013-11-04	17.54	17.69	17.42	17.47	396329
2013-11-05	17.43	17.47	17.31	17.31	325238
2013-11-06	17.40	17.43	17.19	17.35	410072
2013-11-07	17.32	17.38	17.25	17.32	273342
2013-11-08	17.22	17.28	16.98	17.08	524867
2013-11-11	17.07	17.14	16.99	17.00	269828
2013-11-12	17.00	17.08	16.87	16.97	450873
2013-11-13	16.90	17.03	16.77	16.93	522986
2013-11-14	16.94	17.03	16.82	16.94	417996
2013-11-15	16.96	17.04	16.87	17.01	377504
2013-11-18	17.01	17.16	16.89	16.94	474797
2013-11-19	16.95	17.00	16.81	16.84	482698
2013-11-20	16.84	16.97	16.84	16.90	388081
2013-11-21	16.89	16.93	16.80	16.86	457010
2013-11-22	16.87	16.88	16.70	16.75	563777
2013-11-25	16.73	16.78	16.56	16.68	791180
2013-11-26	16.70	16.79	16.64	16.69	573298
2013-11-27	16.68	16.75	16.63	16.68	431577
2013-11-29	16.68	16.74	16.64	16.70	194479
2013-12-02	16.70	16.76	16.58	16.62	629028
2013-12-03	16.65	16.72	16.60	16.61	544563
2013-12-04	16.60	16.66	16.51	16.57	581257
2013-12-05	16.52	16.63	16.50	16.52	659423
2013-12-06	16.53	16.59	16.47	16.54	638026
2013-12-09	16.52	16.83	16.51	16.76	930058
2013-12-10	16.70	16.80	16.57	16.66	753148
2013-12-11	16.60	16.64	16.51	16.54	680205
2013-12-12	16.52	16.63	16.52	16.60	670744
2013-12-13	16.58	16.60	16.49	16.55	666382
2013-12-16	16.67	16.69	16.53	16.59	791378
2013-12-17	16.56	17.00	16.56	17.00	936858
2013-12-18	17.00	17.29	16.97	17.27	1349928
2013-12-19	17.25	17.76	17.20	17.74	1264384
2013-12-20	17.68	17.84	17.55	17.66	986652
2013-12-23	17.70	17.81	17.29	17.47	932633
2013-12-24	17.40	17.40	17.22	17.29	343277
2013-12-26	17.22	17.27	17.08	17.13	646926
2013-12-27	17.06	17.29	17.06	17.18	664206
2013-12-30	17.15	17.29	17.03	17.13	1135286
2013-12-31	17.10	17.20	16.96	17.12	1264406
2014-01-02	17.12	17.51	17.02	17.43	373504
2014-01-03	17.48	17.60	17.35	17.58	264072
2014-01-06	17.59	17.71	17.42	17.66	359559
2014-01-07	17.68	17.81	17.61	17.61	346386
2014-01-08	17.55	17.77	17.53	17.76	262186
2014-01-09	17.73	17.78	17.70	17.75	301843
2014-01-10	17.80	18.03	17.78	17.92	269215
2014-01-13	17.90	18.09	17.87	17.96	409230
2014-01-14	17.90	18.00	17.88	18.00	268485
2014-01-15	17.98	18.07	17.97	18.02	337697
2014-01-16	18.02	18.22	18.02	18.17	319009
2014-01-17	18.26	18.38	18.25	18.36	395237
2014-01-21	18.34	18.50	18.34	18.47	391808
2014-01-22	18.50	18.55	18.49	18.50	331667
2014-01-24	18.67	18.69	18.56	18.65	339805
2014-01-27	18.61	18.69	18.56	18.62	399891
2014-01-28	18.67	18.74	18.61	18.74	263755
2014-01-29	18.76	18.84	18.67	18.75	427342
2014-01-30	18.75	18.79	18.63	18.65	227050
2014-01-31	18.66	18.72	18.62	18.64	219839
2014-02-03	18.72	18.78	18.67	18.75	224461
2014-02-04	18.71	18.78	18.63	18.64	214500
2014-02-05	18.66	18.71	18.56	18.71	165233
2014-02-06	18.73	18.73	18.59	18.60	152909
2014-02-07	18.61	18.76	18.60	18.76	174022
2014-02-10	18.77	18.86	18.77	18.81	157517
2014-02-11	18.77	18.99	18.77	18.96	268085
2014-02-12	18.93	18.93	18.72	18.88	252114
2014-02-13	18.88	18.97	18.83	18.97	242531
2014-02-14	18.93	19.06	18.89	19.03	260388
2014-02-18	19.03	19.09	18.95	18.96	225463
2014-02-19	19.00	19.04	18.88	18.90	204565
2014-02-20	18.92	18.98	18.88	18.96	135646
2014-02-21	18.95	19.02	18.91	19.00	149703
2014-02-24	19.04	19.04	18.75	18.84	175140
2014-02-25	18.81	18.87	18.76	18.82	268324
2014-02-26	18.77	19.03	18.77	18.99	181013
2014-02-27	18.98	19.05	18.95	18.99	27904
2014-02-28	19.05	19.16	19.03	19.05	140968
2014-03-03	19.10	19.18	19.05	19.18	204970
2014-03-04	19.16	19.18	19.06	19.10	155423
2014-03-05	19.15	19.19	19.10	19.17	184637
2014-03-06	19.16	19.16	18.91	18.96	348770
2014-03-07	18.89	18.90	18.77	18.80	225998
2014-03-10	18.80	18.86	18.80	18.80	173527
2014-03-11	18.80	18.92	18.74	18.79	154514
2014-03-12	18.76	18.84	18.73	18.82	145936
2014-03-13	18.81	18.97	18.80	18.95	137948
2014-03-14	18.94	18.96	18.91	18.94	103287
2014-03-17	19.00	19.07	18.99	19.05	127751
2014-03-18	19.01	19.10	18.99	19.09	139053
2014-03-19	19.06	19.10	18.89	18.94	189628
2014-03-20	18.82	18.87	18.76	18.82	169456
2014-03-21	18.82	18.90	18.78	18.82	136871
2014-03-24	18.84	18.92	18.83	18.90	193974
2014-03-25	18.92	18.93	18.86	18.91	140608
2014-03-26	18.89	19.01	18.89	18.95	156569
2014-03-27	18.88	19.06	18.88	19.04	171777
2014-03-28	19.04	19.12	19.01	19.03	169767
2014-03-31	19.05	19.10	18.98	19.08	159640
2014-04-01	19.07	19.10	18.97	19.00	232524
2014-04-02	18.98	18.99	18.89	18.97	173033
2014-04-03	19.02	19.04	18.97	19.01	109884
2014-04-04	19.02	19.15	19.02	19.15	157613
2014-04-07	19.11	19.24	19.10	19.19	142678
2014-04-08	19.16	19.27	19.16	19.25	116701
2014-04-09	19.26	19.38	19.23	19.32	125853
2014-04-10	19.39	19.43	19.36	19.39	137694
2014-04-11	19.43	19.44	19.30	19.34	137976
2014-04-14	19.35	19.42	19.35	19.39	130581
2014-04-15	19.37	19.50	19.37	19.49	137649
2014-04-16	19.50	19.60	19.48	19.59	177253
2014-04-17	19.60	19.60	19.47	19.48	215035
2014-04-21	19.51	19.71	19.50	19.69	173638
2014-04-22	19.77	19.83	19.69	19.82	118007
2014-04-23	19.76	19.89	19.76	19.83	146081
2014-04-24	19.83	19.92	19.79	19.86	278338
2014-04-25	19.86	19.92	19.83	19.90	102728
2014-04-28	19.88	20.00	19.83	19.95	166062
2014-04-29	19.94	19.97	19.82	19.90	163222
2014-04-30	19.90	20.00	19.90	20.00	137140
2014-05-01	20.03	20.19	20.03	20.09	203558
2014-05-02	20.05	20.18	20.02	20.16	144148
2014-05-05	20.20	20.22	20.05	20.06	129934
2014-05-06	20.11	20.15	20.05	20.10	109359
2014-05-07	20.11	20.15	20.06	20.09	144173
2014-05-08	20.10	20.17	20.09	20.13	105078
2014-05-09	20.16	20.16	20.06	20.07	261354
2014-05-12	20.13	20.15	20.04	20.07	163886
2014-05-13	20.02	20.02	19.97	19.98	152334
2014-05-14	20.00	20.07	19.98	20.02	278808
2014-05-15	20.09	20.18	20.09	20.16	147404
2014-05-16	20.16	20.24	20.16	20.17	121666
2014-05-19	20.14	20.23	20.14	20.20	143677
2014-05-20	20.24	20.24	20.19	20.24	111313
2014-05-21	20.20	20.23	20.13	20.19	263517
2014-05-22	20.18	20.31	20.15	20.23	260210
2014-05-23	20.29	20.30	20.19	20.25	106199
2014-05-27	20.30	20.30	20.21	20.28	145485
2014-05-28	20.33	20.36	20.26	20.32	135603
2014-05-29	20.38	20.46	20.35	20.40	140935
2014-05-30	20.43	20.47	20.37	20.47	206123
2014-06-02	20.49	20.49	20.37	20.40	154764
2014-06-03	20.37	20.43	20.29	20.29	140257
2014-06-04	20.30	20.33	20.03	20.03	205240
2014-06-05	19.99	20.10	19.99	20.02	193214
2014-06-06	20.14	20.14	19.99	20.02	192940
2014-06-09	20.03	20.12	19.99	20.11	174222
2014-06-10	20.13	20.15	20.02	20.13	169557
2014-06-11	20.13	20.14	20.07	20.08	155730
2014-06-12	20.01	20.13	20.01	20.10	129683
2014-06-13	20.07	20.07	20.00	20.05	92907
2014-06-16	20.04	20.10	19.95	19.95	128420
2014-06-17	19.96	20.02	19.75	19.86	208105
2014-06-18	19.82	19.95	19.81	19.93	237340
2014-06-19	19.93	19.97	19.77	19.83	268916
2014-06-20	19.89	19.98	19.85	19.98	119471
2014-06-23	20.00	20.00	19.92	20.00	97654
2014-06-24	20.01	20.06	19.99	20.03	158581
2014-06-25	20.06	20.13	20.03	20.05	126875
2014-06-26	20.09	20.21	20.07	20.11	81284
2014-06-27	20.21	20.26	20.17	20.23	100932
2014-06-30	20.22	20.32	20.22	20.31	146300
2014-07-01	20.33	20.39	20.31	20.34	160705
2014-07-02	20.15	20.21	19.51	19.51	1595564
2014-07-03	19.39	19.40	19.17	19.33	536664
2014-07-07	19.26	19.42	19.20	19.28	620120
2014-07-08	19.36	19.43	19.35	19.43	239334
2014-07-09	19.43	19.55	19.31	19.52	320932
2014-07-10	19.50	19.54	19.45	19.47	190325
2014-07-11	19.38	19.51	19.38	19.48	131157
2014-07-14	19.50	19.50	19.29	19.31	209430
2014-07-15	19.34	19.38	19.31	19.33	166750
2014-07-16	19.33	19.43	19.30	19.42	229216
2014-07-17	19.47	19.63	19.45	19.63	192309
2014-07-18	19.56	19.66	19.56	19.60	159381
2014-07-21	19.63	19.71	19.60	19.60	147464
2014-07-22	19.62	19.69	19.59	19.60	185936
2014-07-23	19.70	19.71	19.60	19.64	157257
2014-07-24	19.61	19.69	19.56	19.65	181740
2014-07-25	19.74	19.86	19.68	19.86	273982
2014-07-28	19.82	19.88	19.79	19.85	247451
2014-07-29	19.90	19.92	19.80	19.81	199251
2014-07-30	19.77	19.79	19.55	19.60	158051
2014-07-31	19.49	19.60	19.41	19.57	205284
2014-08-01	19.58	19.68	19.57	19.65	131921
2014-08-04	19.61	19.66	19.51	19.58	102978
2014-08-05	19.51	19.62	19.50	19.59	199781
2014-08-06	19.62	19.77	19.55	19.63	167281
2014-08-07	19.70	19.81	19.69	19.79	145200
2014-08-08	19.81	19.90	19.77	19.82	117028
2014-08-11	19.82	19.96	19.82	19.89	133239
2014-08-12	19.89	19.97	19.78	19.85	99030
2014-08-13	19.83	19.96	19.78	19.91	122600
2014-08-14	19.91	19.97	19.88	19.90	113571
2014-08-15	19.91	20.04	19.91	20.03	121116
2014-08-18	20.05	20.18	19.98	20.00	156321
2014-08-19	20.00	20.10	19.93	19.96	229005
2014-08-20	19.98	20.00	19.84	19.86	221104
2014-08-21	19.84	19.95	19.80	19.80	259385
2014-08-22	19.79	19.88	19.79	19.83	111192
2014-08-25	19.85	19.94	19.84	19.90	226813
2014-08-26	19.88	20.00	19.87	20.00	187349
2014-08-27	20.06	20.10	19.97	20.00	143815
2014-08-28	20.01	20.05	19.99	20.00	166558
2014-08-29	20.01	20.07	19.94	20.00	242816
2014-09-02	19.97	20.01	19.91	19.98	133876
2014-09-03	19.95	20.02	19.94	19.95	156874
2014-09-04	19.92	19.96	19.83	19.83	213194
2014-09-05	19.90	19.97	19.80	19.82	226667
2014-09-08	19.88	19.89	19.81	19.88	167578
2014-09-09	19.84	19.88	19.81	19.86	83382
2014-09-10	19.81	19.88	19.78	19.87	143408
2014-09-11	19.80	19.85	19.75	19.75	122093
2014-09-12	19.69	19.70	19.63	19.66	235696
2014-09-15	19.65	19.72	19.59	19.60	141469
2014-09-16	19.50	19.58	19.49	19.53	200433
2014-09-17	19.55	19.63	19.51	19.53	217964
2014-09-18	19.56	19.58	19.51	19.57	154968
2014-09-19	19.58	19.63	19.53	19.61	212707
2014-09-22	19.58	19.62	19.49	19.50	231705
2014-09-23	19.49	19.62	19.49	19.55	236210
2014-09-24	19.53	19.60	19.52	19.55	170616
2014-09-25	19.55	19.61	19.55	19.59	151955
2014-09-26	19.62	19.66	19.55	19.61	123251
2014-09-29	19.60	19.72	19.59	19.71	147444
2014-09-30	19.70	19.91	19.68	19.87	315693
2014-10-01	19.84	19.95	19.84	19.90	158012
2014-10-02	19.91	19.94	19.86	19.86	184666
2014-10-03	19.86	19.90	19.84	19.87	101184
2014-10-06	19.88	20.00	19.88	19.94	92755
2014-10-07	19.90	20.01	19.90	19.99	129224
2014-10-08	19.99	20.09	19.98	20.04	107243
2014-10-09	20.06	20.16	19.98	20.01	167671
2014-10-10	19.98	20.03	19.93	19.98	197812
2014-10-13	20.00	20.06	19.97	20.02	111557
2014-10-14	19.98	20.03	19.94	19.99	176378
2014-10-15	20.00	20.15	19.99	20.07	261634
2014-10-16	20.07	20.21	20.06	20.16	209003
2014-10-17	20.20	20.28	20.15	20.18	170990
2014-10-20	20.25	20.25	20.17	20.21	85602
2014-10-21	20.21	20.22	20.08	20.19	193867
2014-10-22	20.20	20.20	20.11	20.18	100338
2014-10-23	20.15	20.19	20.09	20.14	170191
2014-10-24	20.20	20.21	20.09	20.16	143115
2014-10-27	20.18	20.20	20.09	20.13	165955
2014-10-28	20.11	20.17	20.11	20.15	194330
2014-10-29	20.12	20.22	20.11	20.16	156296
2014-10-30	20.18	20.25	20.11	20.22	142232
2014-10-31	20.20	20.22	20.14	20.15	141101
2014-11-03	20.18	20.22	20.15	20.18	140593
2014-11-04	20.15	20.19	20.09	20.13	141998
2014-11-05	20.11	20.15	20.07	20.07	142646
2014-11-06	20.07	20.13	20.00	20.13	209921
2014-11-07	20.14	20.15	20.08	20.14	126247
2014-11-10	20.13	20.19	20.07	20.08	148895
2014-11-11	20.08	20.16	20.08	20.11	142118
2014-11-12	20.09	20.10	20.02	20.04	199502
2014-11-13	20.08	20.10	20.04	20.04	48874
2014-11-14	20.00	20.03	19.98	20.00	169416
2014-11-17	19.98	20.00	19.81	19.86	291229
2014-11-18	19.86	20.00	19.84	19.88	207824
2014-11-19	19.84	19.93	19.83	19.85	183937
2014-11-20	19.89	19.98	19.89	19.94	159276
2014-11-21	19.98	20.04	19.95	19.99	279550
2014-11-24	20.00	20.03	19.95	19.95	181544
2014-11-25	19.95	20.00	19.95	19.96	149041
2014-11-26	20.04	20.05	19.97	20.02	173220
2014-11-28	20.02	20.13	20.02	20.05	56694
2014-12-01	20.13	20.18	20.00	20.01	187932
2014-12-02	20.02	20.15	20.02	20.12	207870
2014-12-03	20.10	20.22	20.10	20.20	182837
2014-12-04	20.21	20.24	20.16	20.24	185936
2014-12-05	20.16	20.19	20.11	20.15	204765
2014-12-08	20.15	20.19	20.10	20.14	232731
2014-12-09	20.12	20.22	20.12	20.15	205977
2014-12-10	20.08	20.21	20.08	20.19	246260
2014-12-11	20.17	20.22	20.08	20.11	289164
2014-12-12	20.11	20.23	20.11	20.23	196768
2014-12-15	20.23	20.28	20.23	20.26	278631
2014-12-16	20.26	20.34	20.26	20.26	229209
2014-12-17	20.27	20.37	20.27	20.31	211823
2014-12-18	20.34	20.34	20.20	20.23	249603
2014-12-19	20.29	20.29	20.12	20.16	187748
2014-12-22	20.16	20.22	20.01	20.05	425638
2014-12-23	20.07	20.14	19.94	20.00	438632
2014-12-24	19.91	20.10	19.91	20.09	249490
2014-12-26	20.12	20.17	20.04	20.15	168802
2014-12-29	20.13	20.14	20.05	20.05	370567
2014-12-30	20.04	20.12	20.04	20.07	311766
2014-12-31	20.10	20.18	20.07	20.09	443601
2015-01-02	20.16	20.25	20.08	20.20	131539
2015-01-05	20.24	20.38	20.24	20.34	154410
2015-01-06	20.38	20.56	20.38	20.48	277583
2015-01-07	20.52	20.66	20.48	20.65	276879
2015-01-08	20.65	20.66	20.53	20.57	229856
2015-01-09	20.58	20.65	20.54	20.63	157629
2015-01-12	20.89	21.04	20.77	21.04	834469
2015-01-13	21.00	21.02	20.90	20.99	373869
2015-01-14	21.09	21.14	21.00	21.05	536009
2015-01-15	21.10	21.28	21.08	21.27	490733
2015-01-16	21.33	21.35	21.14	21.23	423485
2015-01-20	21.25	21.32	21.15	21.17	273166
2015-01-21	21.16	21.21	21.05	21.08	206163
2015-01-22	21.13	21.13	20.98	21.05	205549
2015-01-23	21.12	21.13	21.03	21.05	191670
2015-01-26	21.08	21.10	21.02	21.09	148378
2015-01-27	21.11	21.21	21.11	21.19	180502
2015-01-28	21.19	21.43	21.19	21.43	210935
2015-01-29	21.43	21.62	21.36	21.52	288900
2015-01-30	21.54	21.63	21.52	21.59	236356
2015-02-02	21.63	21.75	21.56	21.75	224338
2015-02-03	21.69	21.75	21.60	21.63	204023
2015-02-04	21.58	21.61	21.45	21.61	302446
2015-02-05	21.56	21.60	21.42	21.46	175847
2015-02-06	21.37	21.46	21.32	21.42	283743
2015-02-09	21.40	21.42	21.25	21.27	147753
2015-02-10	21.25	21.25	21.11	21.20	189640
2015-02-11	21.17	21.17	20.89	20.92	262531
2015-02-12	20.85	20.97	20.85	20.89	169830
2015-02-13	20.95	20.98	20.73	20.73	307339
2015-02-17	20.75	20.80	20.44	20.51	245772
2015-02-18	20.47	20.85	20.44	20.79	302866
2015-02-19	20.76	20.86	20.69	20.78	225767
2015-02-20	20.78	20.90	20.74	20.75	202546
2015-02-23	20.86	20.99	20.77	20.93	196847
2015-02-24	20.99	21.05	20.90	21.04	172161
2015-02-25	21.09	21.09	20.94	20.94	115513
2015-02-26	20.94	20.98	20.86	20.93	128645
2015-02-27	20.97	21.12	20.97	21.10	140760
2015-03-02	21.10	21.13	20.92	20.93	137361
2015-03-03	20.95	20.98	20.82	20.96	210891
2015-03-04	20.98	21.00	20.89	20.98	183590
2015-03-05	20.93	21.03	20.92	21.02	126131
2015-03-06	20.90	20.90	20.67	20.71	185571
2015-03-09	20.68	20.72	20.61	20.62	242623
2015-03-10	20.68	20.75	20.63	20.58	152114
2015-03-11	20.60	20.63	20.52	20.58	262954
2015-03-12	20.61	20.64	20.54	20.55	232840
2015-03-13	20.53	20.54	20.46	20.51	213748
2015-03-16	20.52	20.53	20.42	20.47	131553
2015-03-17	20.45	20.50	20.37	20.38	187622
2015-03-18	20.43	20.85	20.40	20.77	309467
2015-03-19	20.70	20.75	20.57	20.64	109468
2015-03-20	20.64	20.84	20.64	20.84	119238
2015-03-23	20.81	20.90	20.81	20.86	163578
2015-03-24	20.84	20.97	20.83	20.97	86636
2015-03-25	20.97	21.00	20.84	20.89	212402
2015-03-26	20.90	20.92	20.81	20.81	108453
2015-03-27	20.83	21.00	20.83	20.92	86010
2015-03-30	20.90	20.90	20.80	20.86	94736
2015-03-31	20.88	21.00	20.81	20.97	97835
2015-04-01	21.03	21.12	21.00	21.06	158566
2015-04-02	21.10	21.10	20.94	20.98	135018
2015-04-06	21.03	21.10	21.01	21.05	76915
2015-04-07	21.02	21.19	21.01	21.13	129766
2015-04-08	21.18	21.20	21.07	21.09	99987
2015-04-09	21.09	21.12	20.99	20.99	96614
2015-04-10	21.05	21.09	20.97	21.01	95937
2015-04-13	20.98	20.98	20.87	20.93	134706
2015-04-14	20.97	21.03	20.89	20.89	165125
2015-04-15	20.91	20.98	20.86	20.86	134060
2015-04-16	20.86	20.93	20.84	20.88	115094
2015-04-17	20.88	20.90	20.81	20.89	105718
2015-04-20	20.94	20.98	20.89	20.95	76633
2015-04-21	20.94	20.98	20.92	20.97	145932
2015-04-22	20.97	20.97	20.91	20.94	148681
2015-04-23	20.91	20.97	20.89	20.95	91490
2015-04-24	20.99	20.99	20.90	20.91	92491
2015-04-27	20.95	20.97	20.91	20.91	100201
2015-04-28	20.91	20.95	20.88	20.92	99961
2015-04-29	20.87	20.89	20.77	20.87	151406
2015-04-30	20.87	20.90	20.75	20.80	170206
2015-05-01	20.85	20.86	20.68	20.71	138764
2015-05-04	20.73	20.74	20.68	20.72	146184
2015-05-05	20.74	20.74	20.60	20.71	147183
2015-05-06	20.64	20.67	20.47	20.50	267635
2015-05-07	20.48	20.54	20.40	20.49	196991
2015-05-08	20.61	20.65	20.52	20.52	151955
2015-05-11	20.51	20.55	20.45	20.50	283131
2015-05-12	20.45	20.60	20.45	20.60	221899
2015-05-13	20.56	20.56	20.38	20.41	179370
2015-05-14	20.35	20.41	20.35	20.36	230392
2015-05-15	20.38	20.45	20.37	20.44	166017
2015-05-18	20.41	20.41	20.17	20.21	270292
2015-05-19	20.13	20.17	20.03	20.06	303677
2015-05-20	20.07	20.08	19.95	19.95	221286
2015-05-21	20.00	20.04	19.95	19.96	267573
2015-05-22	19.94	19.98	19.92	19.96	122844
2015-05-26	19.97	19.97	19.91	19.92	145908
2015-05-27	19.95	20.02	19.94	19.97	112510
2015-05-28	20.00	20.01	19.91	19.98	163173
2015-05-29	19.98	20.06	19.97	19.98	101408
2015-06-01	20.04	20.10	20.02	20.08	186284
2015-06-02	20.05	20.09	20.02	20.05	158506
2015-06-03	19.99	20.02	19.90	19.93	168655
2015-06-04	19.91	19.95	19.85	19.88	147301
2015-06-05	19.80	19.91	19.77	19.82	180012
2015-06-08	19.79	19.84	19.70	19.82	211181
2015-06-09	19.78	19.78	19.62	19.69	244878
2015-06-10	19.67	19.71	19.52	19.62	231719
2015-06-11	19.61	19.61	19.49	19.55	253414
2015-06-12	19.53	19.75	19.51	19.62	158449
2015-06-15	19.75	20.15	19.73	20.15	501086
2015-06-16	20.07	20.07	19.93	20.04	405901
2015-06-17	20.04	20.25	19.99	20.17	271246
2015-06-18	20.17	20.30	20.13	20.29	237793
2015-06-19	20.38	20.50	20.30	20.40	166847
2015-06-22	20.35	20.40	20.32	20.40	225005
2015-06-23	20.30	20.50	20.27	20.47	282201
2015-06-24	20.46	20.60	20.46	20.54	191605
2015-06-25	20.50	20.55	20.45	20.53	153893
2015-06-26	20.46	20.48	20.31	20.31	201247
2015-06-29	20.30	20.32	20.16	20.27	176003
2015-06-30	20.29	20.32	20.17	20.27	221207
2015-07-01	20.31	20.33	20.22	20.25	169010
2015-07-02	20.34	20.34	20.25	20.25	119377
2015-07-06	20.26	20.44	20.26	20.34	121380
2015-07-07	20.42	20.69	20.42	20.48	137185
2015-07-08	20.48	20.59	20.48	20.52	161123
2015-07-09	20.51	20.57	20.42	20.52	125943
2015-07-10	20.42	20.50	20.37	20.46	120780
2015-07-13	20.35	20.39	20.29	20.34	105342
2015-07-14	20.30	20.34	20.30	20.33	79284
2015-07-15	20.28	20.42	20.28	20.39	72689
2015-07-16	20.44	20.49	20.40	20.40	99366
2015-07-17	20.49	20.54	20.44	20.49	128084
2015-07-20	20.51	20.52	20.40	20.50	121832
2015-07-21	20.42	20.52	20.41	20.51	115960
2015-07-22	20.55	20.60	20.43	20.54	187135
2015-07-23	20.55	20.64	20.51	20.59	85274
2015-07-24	20.68	20.71	20.61	20.69	113387
2015-07-27	20.73	20.81	20.70	20.75	91424
2015-07-28	20.75	20.80	20.71	20.75	152726
2015-07-29	20.71	20.80	20.71	20.78	128349
2015-07-30	20.73	20.82	20.71	20.77	134332
2015-07-31	20.77	20.83	20.75	20.80	164162
2015-08-03	20.84	21.30	20.53	20.61	381413
2015-08-04	20.56	20.78	20.53	20.61	89416
2015-08-05	20.62	20.63	20.54	20.61	75837
2015-08-06	20.55	20.70	20.53	20.63	95639
2015-08-07	20.68	20.70	20.56	20.56	70580
2015-08-10	20.59	20.67	20.50	20.51	73234
2015-08-11	20.52	20.76	20.50	20.72	130608
2015-08-12	20.62	20.69	20.61	20.66	134201
2015-08-13	20.68	20.70	20.63	20.63	80105
2015-08-14	20.65	20.69	20.58	20.62	55691
2015-08-17	20.63	20.66	20.57	20.58	113623
2015-08-18	20.55	20.67	20.55	20.62	122555
2015-08-19	20.58	20.60	20.53	20.57	126692
2015-08-20	20.61	20.61	20.40	20.41	131961
2015-08-21	20.57	20.60	20.40	20.41	279512
2015-08-24	20.27	20.50	20.22	20.48	265867
2015-08-25	20.46	20.55	20.25	20.32	120562
2015-08-26	20.33	20.39	20.20	20.26	140279
2015-08-27	20.26	20.35	20.19	20.33	109996
2015-08-28	20.28	20.35	20.21	20.35	200976
2015-08-31	20.30	20.46	20.30	20.44	90383
2015-09-01	20.45	21.00	20.25	20.46	107675
2015-09-02	20.49	20.49	20.33	20.36	80512
2015-09-03	20.37	20.45	20.36	20.39	94419
2015-09-04	20.33	20.49	20.33	20.45	87588
2015-09-08	20.45	20.52	20.39	20.50	79333
2015-09-09	20.46	20.51	20.42	20.48	72442
2015-09-10	20.51	20.51	20.30	20.40	86336
2015-09-11	20.34	20.40	20.25	20.28	66914
2015-09-14	20.33	20.33	20.25	20.26	61686
2015-09-15	20.28	20.28	20.22	20.28	91597
2015-09-16	20.25	20.47	20.25	20.38	215490
2015-09-17	20.34	20.46	20.30	20.40	148730
2015-09-18	20.37	20.68	20.37	20.66	183133
2015-09-21	20.69	20.72	20.53	20.56	108199
2015-09-22	20.56	20.71	20.55	20.65	99059
2015-09-23	20.69	20.69	20.54	20.60	52346
2015-09-24	20.65	20.67	20.55	20.62	79416
2015-09-25	20.59	20.60	20.53	20.59	41535
2015-09-28	20.60	20.62	20.53	20.56	60115
2015-09-29	20.59	20.60	20.50	20.58	105420
2015-09-30	20.60	20.60	20.38	20.38	144812
2015-10-01	20.49	20.58	20.45	20.47	71224
2015-10-02	20.54	20.59	20.53	20.54	73149
2015-10-05	20.58	20.59	20.50	20.57	118070
2015-10-06	20.52	20.65	20.52	20.61	113610
2015-10-07	20.64	20.68	20.58	20.65	63778
2015-10-08	20.68	20.71	20.63	20.66	79288
2015-10-09	20.61	20.68	20.61	20.67	89700
2015-10-12	20.66	20.76	20.65	20.72	51246
2015-10-13	20.65	20.74	20.65	20.72	72454
2015-10-14	20.71	20.81	20.70	20.80	81526
2015-10-15	20.80	20.82	20.64	20.69	120489
2015-10-16	20.69	20.81	20.68	20.72	123511
2015-10-19	20.76	20.76	20.67	20.70	51567
2015-10-20	20.70	20.80	20.70	20.77	105894
2015-10-21	20.79	20.85	20.75	20.81	103008
2015-10-22	20.85	20.85	20.65	20.80	127695
2015-10-23	20.80	20.91	20.74	20.90	94641
2015-10-26	20.95	20.95	20.79	20.82	87762
2015-10-27	20.79	20.83	20.75	20.75	125319
2015-10-28	20.78	20.89	20.78	20.85	92288
2015-10-29	20.79	20.90	20.78	20.88	123861
2015-10-30	20.89	20.91	20.81	20.88	119046
2015-11-02	20.88	21.00	20.86	20.99	113493
2015-11-03	20.94	21.01	20.91	20.94	231536
2015-11-04	20.90	20.96	20.87	20.95	161508
2015-11-05	20.93	21.00	20.91	20.99	177005
2015-11-06	20.87	20.87	20.75	20.79	131979
2015-11-09	20.70	20.72	20.61	20.68	146279
2015-11-10	20.67	20.78	20.62	20.76	103075
2015-11-11	20.69	20.79	20.69	20.72	121191
2015-11-12	20.68	20.72	20.62	20.63	96685
2015-11-13	20.67	20.78	20.58	20.72	85892
2015-11-16	20.77	20.77	20.64	20.76	93358
2015-11-17	20.67	20.78	20.66	20.77	131496
2015-11-18	20.77	20.78	20.69	20.76	98782
2015-11-19	20.76	20.76	20.72	20.73	106711
2015-11-20	20.73	20.85	20.72	20.82	108736
2015-11-23	20.78	20.91	20.78	20.91	88766
2015-11-24	20.92	20.99	20.89	20.96	121825
2015-11-25	20.91	20.96	20.86	20.89	111358
2015-11-27	20.86	20.97	20.86	20.94	29353
2015-11-30	20.92	21.08	20.86	21.07	153635
2015-12-01	21.11	21.19	21.10	21.17	146018
2015-12-02	21.20	21.30	21.13	21.23	168457
2015-12-03	21.16	21.20	20.91	20.94	155147
2015-12-04	20.99	21.14	20.87	20.92	188477
2015-12-07	20.88	20.91	20.78	20.78	131781
2015-12-08	20.83	20.97	20.78	20.90	163656
2015-12-09	20.94	21.01	20.84	20.88	197106
2015-12-10	20.79	20.91	20.72	20.87	177037
2015-12-11	20.86	20.98	20.86	20.93	154892
2015-12-14	20.95	20.96	20.82	20.93	215021
2015-12-15	20.93	21.00	20.88	20.92	113641
2015-12-16	20.92	20.98	20.87	20.95	133445
2015-12-17	20.95	21.19	20.95	21.16	117765
2015-12-18	21.16	21.27	21.12	21.22	188671
2015-12-21	21.19	21.37	21.18	21.36	131417
2015-12-22	21.29	21.36	21.23	21.25	135970
2015-12-23	21.28	21.50	21.28	21.46	190445
2015-12-24	21.42	21.54	21.42	21.51	47934
2015-12-28	21.57	21.57	21.49	21.52	179814
2015-12-29	21.52	21.61	21.42	21.42	202650
2015-12-30	21.42	21.58	21.42	21.47	130760
2015-12-31	21.47	21.61	21.44	21.57	202993
2016-01-04	21.57	21.82	21.52	21.82	237512
2016-01-05	21.86	22.03	21.84	21.99	341602
2016-01-06	21.99	22.15	21.95	22.12	294932
2016-01-07	22.15	22.25	22.00	22.03	209613
2016-01-08	21.93	22.13	21.93	22.09	154922
2016-01-11	22.09	22.09	21.96	22.00	164124
2016-01-12	22.04	22.04	21.88	21.94	177003
2016-01-13	21.94	21.96	21.84	21.90	220307
2016-01-14	21.85	21.89	21.70	21.86	145835
2016-01-15	21.81	21.92	21.80	21.92	227980
2016-01-19	21.95	21.99	21.81	21.92	131591
2016-01-20	21.87	21.92	21.61	21.71	327501
2016-01-21	21.74	21.83	21.71	21.78	116323
2016-01-22	21.83	21.88	21.76	21.78	146989
2016-01-25	21.83	21.87	21.77	21.78	126945
2016-01-26	21.75	21.85	21.74	21.85	103993
2016-01-27	21.84	21.87	21.74	21.76	155523
2016-01-28	21.83	21.99	21.80	21.91	236215
2016-01-29	21.96	21.98	21.89	21.94	187411
2016-02-01	21.95	22.15	21.94	22.14	152679
2016-02-02	22.14	22.25	22.12	22.25	192548
2016-02-03	22.25	22.32	22.21	22.24	186773
2016-02-04	22.22	22.29	22.16	22.28	186950
2016-02-05	22.30	22.35	22.24	22.30	173393
2016-02-08	22.25	22.35	22.25	22.34	120638
2016-02-09	22.31	22.49	22.25	22.44	216856
2016-02-10	22.45	22.50	22.38	22.50	86880
2016-02-11	22.50	22.50	22.35	22.39	152265
2016-02-12	22.35	22.44	22.21	22.26	159954
2016-02-16	22.22	22.23	22.09	22.15	109621
2016-02-17	22.18	22.18	21.97	22.06	258250
2016-02-18	22.12	22.25	22.04	22.19	177306
2016-02-19	22.23	22.33	22.19	22.31	103982
2016-02-22	22.27	22.33	22.22	22.29	130693
2016-02-23	22.24	22.42	22.22	22.42	114121
2016-02-24	22.37	22.45	22.32	22.45	125840
2016-02-25	22.46	22.52	22.43	22.50	98978
2016-02-26	22.45	22.45	22.38	22.45	119689
2016-02-29	22.47	22.49	22.40	22.40	120123
2016-03-01	22.47	22.53	22.40	22.52	221634
2016-03-02	22.45	22.50	22.35	22.50	146626
2016-03-03	22.50	22.54	22.28	22.31	257918
2016-03-04	22.34	22.37	22.21	22.24	143834
2016-03-07	22.24	22.30	22.17	22.25	106101
2016-03-08	22.32	22.33	22.16	22.16	114814
2016-03-09	22.16	22.25	22.11	22.23	135503
2016-03-10	22.27	22.29	22.16	22.18	155547
2016-03-11	22.25	22.29	22.19	22.24	89817
2016-03-14	22.22	22.25	22.20	22.22	92368
2016-03-15	22.21	22.25	22.21	22.21	115181
2016-03-16	22.22	22.23	22.18	22.23	164185
2016-03-17	22.24	22.41	22.23	22.35	110578
2016-03-18	22.41	22.50	22.40	22.46	117843
2016-03-21	22.48	22.52	22.41	22.51	121777
2016-03-22	22.45	22.67	22.45	22.67	137984
2016-03-23	22.65	22.66	22.56	22.57	107776
2016-03-24	22.60	22.64	22.47	22.47	96534
2016-03-28	22.55	22.56	22.47	22.50	57971
2016-03-29	22.54	22.70	22.51	22.70	90062
2016-03-30	22.68	22.75	22.58	22.74	112371
2016-03-31	22.77	23.00	22.74	22.94	133057
2016-04-01	23.00	23.05	22.85	22.89	146462
2016-04-04	22.94	23.00	22.88	22.95	93689
2016-04-05	22.95	23.09	22.94	23.05	127207
2016-04-06	23.10	23.23	23.10	23.19	128351
2016-04-07	23.17	23.22	23.16	23.22	91658
2016-04-08	23.23	23.23	23.00	23.08	207204
2016-04-11	23.13	23.38	23.08	23.38	158311
2016-04-12	23.34	23.53	23.33	23.35	148032
2016-04-13	23.34	23.40	23.13	23.19	187647
2016-04-14	23.19	23.30	23.10	23.10	191864
2016-04-15	23.22	23.33	23.21	23.30	109219
2016-04-18	23.39	23.41	23.26	23.34	131404
2016-04-19	23.36	23.36	23.22	23.29	133070
2016-04-20	23.28	23.47	23.28	23.40	165612
2016-04-21	23.41	23.44	23.33	23.40	138523
2016-04-22	23.36	23.40	23.29	23.32	88843
2016-04-25	23.29	23.32	23.20	23.22	140111
2016-04-26	23.22	23.28	23.18	23.23	111422
2016-04-27	23.17	23.25	23.17	23.19	107868
2016-04-28	23.18	23.21	23.14	23.18	103042
2016-04-29	23.18	23.31	23.17	23.31	144040
2016-05-02	23.34	23.38	23.20	23.24	149823
2016-05-03	23.28	23.43	23.26	23.41	135765
2016-05-04	23.42	23.54	23.35	23.47	140269
2016-05-05	23.46	23.54	23.42	23.48	116421
2016-05-06	23.50	23.53	23.43	23.47	192306
2016-05-09	23.51	23.61	23.47	23.55	136595
2016-05-10	23.60	23.65	23.41	23.45	222666
2016-05-11	23.51	23.63	23.45	23.58	106471
2016-05-12	23.48	23.68	23.48	23.65	145702
2016-05-13	23.72	23.73	23.66	23.73	115050
2016-05-16	23.75	23.75	23.67	23.67	142057
2016-05-17	23.72	23.72	23.60	23.67	198872
2016-05-18	23.66	23.66	23.41	23.41	151364
2016-05-19	23.35	23.35	23.09	23.09	231115
2016-05-20	23.21	23.29	23.09	23.10	154119
2016-05-23	23.18	23.33	23.17	23.29	136497
2016-05-24	23.30	23.43	23.26	23.36	193912
2016-05-25	23.29	23.37	23.20	23.20	177229
2016-05-26	23.19	23.29	23.19	23.23	129630
2016-05-27	23.22	23.31	23.22	23.29	103446
2016-05-31	23.19	23.35	23.19	23.30	142952
2016-06-01	23.39	23.50	23.39	23.44	210507
2016-06-02	23.54	23.72	23.48	23.68	189331
2016-06-03	23.78	23.85	23.71	23.73	89683
2016-06-06	23.80	23.82	23.74	23.75	149164
2016-06-07	23.80	23.97	23.80	23.82	148454
2016-06-08	23.90	23.96	23.79	23.95	133935
2016-06-09	23.89	24.14	23.89	24.00	244885
2016-06-10	24.05	24.08	23.95	24.01	133551
2016-06-13	23.95	24.04	23.95	23.95	119713
2016-06-14	23.95	24.04	23.87	23.89	136867
2016-06-15	23.87	23.93	23.85	23.87	193408
2016-06-16	23.98	23.98	23.82	23.89	211542
2016-06-17	23.96	24.01	23.91	23.97	130886
2016-06-20	23.96	23.98	23.85	23.95	182009
2016-06-21	23.97	23.98	23.89	23.94	121217
2016-06-22	23.84	23.94	23.82	23.89	156202
2016-06-23	23.84	23.91	23.84	23.88	151192
2016-06-24	23.78	24.05	23.78	24.03	121178
2016-06-27	24.04	24.25	24.04	24.11	137132
2016-06-28	24.10	24.36	24.10	24.30	125875
2016-06-29	24.25	24.34	24.22	24.28	170372
2016-06-30	24.23	24.27	24.10	24.20	189002
2016-07-01	24.25	24.36	24.23	24.27	105202
2016-07-05	24.30	24.38	24.26	24.35	106163
2016-07-06	24.35	24.42	24.27	24.27	199016
2016-07-07	24.36	24.42	24.30	24.40	147102
2016-07-08	24.42	24.44	24.34	24.41	114574
2016-07-11	24.40	24.44	24.31	24.36	189785
2016-07-12	24.31	24.37	24.00	23.99	205107
2016-07-13	24.00	24.07	23.77	23.83	283397
2016-07-14	23.86	23.89	23.50	23.61	534415
2016-07-15	23.52	23.80	23.40	23.74	195899
2016-07-18	23.80	24.03	23.80	23.95	109865
2016-07-19	23.97	24.06	23.80	23.90	136819
2016-07-20	23.95	23.98	23.78	23.89	253511
2016-07-21	23.91	24.19	23.83	24.14	132753
2016-07-22	24.17	24.18	23.97	23.98	108763
2016-07-25	23.93	24.04	23.80	23.88	188734
2016-07-26	23.89	24.05	23.89	24.05	112021
2016-07-27	24.00	24.20	23.99	24.02	108440
2016-07-28	24.07	24.16	24.01	24.16	74472
2016-07-29	24.19	24.24	24.13	24.24	83716
2016-08-01	24.25	24.32	24.15	24.15	101777
2016-08-02	24.12	24.17	24.02	24.12	83537
2016-08-03	24.07	24.25	24.03	24.18	150331
2016-08-04	24.27	24.28	24.12	24.21	132093
2016-08-05	24.10	24.28	24.10	24.21	97252
2016-08-08	24.26	24.32	24.21	24.32	81244
2016-08-09	24.27	24.30	24.20	24.22	119145
2016-08-10	24.28	24.35	24.20	24.17	171602
2016-08-11	24.14	24.24	24.12	24.23	82054
2016-08-12	24.26	24.36	24.23	24.34	53284
2016-08-15	24.34	24.34	24.21	24.21	96209
2016-08-16	24.23	24.23	24.03	24.09	84021
2016-08-17	24.09	24.24	24.04	24.20	121458
2016-08-18	24.20	24.26	24.09	24.11	137003
2016-08-19	24.15	24.15	23.94	23.94	176899
2016-08-22	23.99	24.16	23.99	24.16	145746
2016-08-23	24.21	24.21	24.15	24.15	74172
2016-08-24	24.17	24.21	24.07	24.10	169732
2016-08-25	24.10	24.16	24.09	24.11	102804
2016-08-26	24.16	24.17	24.05	24.06	151653
2016-08-29	24.06	24.17	24.06	24.12	87852
2016-08-30	24.11	24.11	23.98	24.01	110484
2016-08-31	23.99	24.13	23.99	24.10	114015
2016-09-01	24.06	24.23	24.05	24.19	116289
2016-09-02	24.15	24.24	24.11	24.20	63903
2016-09-06	24.24	24.39	24.18	24.38	112108
2016-09-07	24.35	24.40	24.30	24.38	93404
2016-09-08	24.33	24.40	24.25	24.31	74295
2016-09-09	24.21	24.21	23.85	23.92	217498
2016-09-12	23.87	23.93	23.76	23.79	197734
2016-09-13	23.81	23.81	23.32	23.32	258049
2016-09-14	23.26	23.58	23.26	23.40	187846
2016-09-15	23.36	23.57	23.33	23.46	168437
2016-09-16	23.53	23.55	23.32	23.40	125423
2016-09-19	23.48	23.54	23.43	23.50	94062
2016-09-20	23.51	23.66	23.51	23.63	144141
2016-09-21	23.70	23.74	23.49	23.73	111048
2016-09-22	23.80	24.00	23.80	23.85	148048
2016-09-23	23.85	23.89	23.71	23.72	169784
2016-09-26	23.80	23.85	23.77	23.80	97415
2016-09-27	23.90	24.12	23.90	24.11	170564
2016-09-28	24.14	24.30	24.14	24.27	158768
2016-09-29	24.27	24.27	24.15	24.23	167897
2016-09-30	24.28	24.28	24.18	24.26	160231
2016-10-03	24.25	24.30	24.16	24.22	109230
2016-10-04	24.19	24.22	23.90	23.95	216756
2016-10-05	23.95	23.99	23.75	23.84	197505
2016-10-06	23.75	23.85	23.70	23.78	210723
2016-10-07	23.87	23.89	23.68	23.73	87797
2016-10-10	23.74	23.82	23.67	23.81	149949
2016-10-11	23.84	23.95	23.79	23.84	176726
2016-10-12	23.82	23.82	23.60	23.64	96059
2016-10-13	23.66	23.69	23.34	23.38	269296
2016-10-14	23.37	23.42	22.95	22.98	240108
2016-10-17	23.07	23.13	22.83	22.86	267533
2016-10-18	22.90	22.96	22.63	22.88	310979
2016-10-19	23.00	23.67	22.98	23.54	229439
2016-10-20	23.73	23.73	23.41	23.58	109125
2016-10-21	23.52	23.67	23.37	23.38	135176
2016-10-24	23.42	23.54	23.37	23.37	140383
2016-10-25	23.40	23.69	23.39	23.66	149099
2016-10-26	23.64	23.69	23.52	23.62	89450
2016-10-27	23.53	23.55	23.29	23.29	161998
2016-10-28	23.36	23.36	23.00	23.01	194296
2016-10-31	23.00	23.15	23.00	23.15	191359
2016-11-01	23.14	23.14	23.05	23.08	194274
2016-11-02	23.12	23.15	23.10	23.12	143562
2016-11-03	23.11	23.15	23.06	23.13	72054
2016-11-04	23.14	23.15	23.11	23.14	86265
2016-11-07	23.13	23.15	23.08	23.11	109383
2016-11-08	23.11	23.15	23.08	23.11	107547
2016-11-09	22.95	22.99	22.69	22.67	269647
2016-11-10	22.62	22.63	21.71	21.90	673707
2016-11-11	21.79	22.10	21.75	21.98	660167
2016-11-14	21.81	21.89	21.09	21.17	973171
2016-11-15	21.22	21.99	21.22	21.93	366647
2016-11-16	21.90	22.08	21.65	21.91	290291
2016-11-17	21.87	21.97	21.64	21.70	311408
2016-11-18	21.75	21.75	21.37	21.56	239403
2016-11-21	21.64	21.94	21.62	21.93	551097
2016-11-22	22.02	22.13	21.93	22.09	290834
2016-11-23	21.89	22.06	21.80	22.01	312007
2016-11-25	21.96	22.13	21.96	22.12	75277
2016-11-28	22.27	22.32	22.12	22.18	269959
2016-11-29	22.18	22.27	22.00	22.19	233469
2016-11-30	22.07	22.09	21.68	21.68	547830
2016-12-01	21.65	21.67	21.37	21.39	396186
2016-12-02	21.39	21.71	21.37	21.60	278440
2016-12-05	21.67	21.76	21.50	21.64	232409
2016-12-06	21.70	21.85	21.66	21.82	216808
2016-12-07	21.94	22.10	21.91	21.97	274324
2016-12-08	21.97	22.12	21.85	21.90	168972
2016-12-09	21.82	21.96	21.70	21.89	220378
2016-12-12	21.80	21.91	21.70	21.75	210973
2016-12-13	21.85	21.90	21.71	21.77	312399
2016-12-14	21.88	22.14	21.83	21.86	254713
2016-12-15	21.82	21.86	21.70	21.71	252869
2016-12-16	21.66	21.68	21.58	21.58	226310
2016-12-19	21.71	21.73	21.60	21.61	197747
2016-12-20	21.68	21.74	21.61	21.65	290376
2016-12-21	21.69	21.72	21.58	21.60	478160
2016-12-22	21.65	21.71	21.58	21.69	249638
2016-12-23	21.73	21.87	21.69	21.82	172688
2016-12-27	21.92	21.94	21.84	21.87	243131
2016-12-28	21.99	21.99	21.81	21.84	279335
2016-12-29	21.90	21.92	21.80	21.83	215069
2016-12-30	21.83	21.97	21.83	21.83	257233
2017-01-03	21.86	22.11	21.85	22.09	157004
2017-01-04	22.19	22.23	22.13	22.16	201137
2017-01-05	22.26	22.37	22.18	22.34	150745
2017-01-06	22.25	22.45	22.17	22.38	249871
2017-01-09	22.55	22.70	22.48	22.65	216581
2017-01-10	22.77	22.77	22.65	22.69	169775
2017-01-11	22.79	22.83	22.60	22.75	124907
2017-01-12	22.82	22.82	22.68	22.71	174455
2017-01-13	22.65	22.74	22.57	22.63	110459
2017-01-17	22.74	22.75	22.67	22.72	156557
2017-01-18	22.68	22.75	22.67	22.75	162466
2017-01-19	22.69	22.69	22.60	22.63	156777
2017-01-20	22.63	22.63	22.45	22.62	146648
2017-01-23	22.63	22.82	22.59	22.65	217293
2017-01-24	22.76	22.77	22.60	22.64	180470
2017-01-25	22.55	22.61	22.47	22.53	208357
2017-01-26	22.57	22.57	22.45	22.45	198442
2017-01-27	22.53	22.64	22.51	22.60	106663
2017-01-30	22.67	22.69	22.61	22.64	81837
2017-01-31	22.66	22.76	22.66	22.76	112654
2017-02-01	22.76	22.78	22.66	22.71	213519
2017-02-02	22.71	22.79	22.70	22.77	178781
2017-02-03	22.83	22.87	22.68	22.71	164384
2017-02-06	22.72	22.86	22.62	22.62	204603
2017-02-07	22.62	22.69	22.62	22.66	116931
2017-02-08	22.68	22.81	22.68	22.76	102115
2017-02-09	22.69	22.76	22.69	22.75	106165
2017-02-10	22.68	22.71	22.61	22.61	115629
2017-02-13	22.54	22.58	22.48	22.53	121867
2017-02-14	22.55	22.55	22.37	22.41	158678
2017-02-15	22.33	22.39	22.23	22.29	277279
2017-02-16	22.30	22.54	22.22	22.47	223520
2017-02-17	22.47	22.53	22.33	22.42	161402
2017-02-21	22.35	22.61	22.35	22.51	127813
2017-02-22	22.58	22.65	22.54	22.63	97983
2017-02-23	22.70	22.78	22.61	22.77	169806
2017-02-24	22.89	22.94	22.73	22.76	156094
2017-02-27	22.79	22.79	22.70	22.72	101033
2017-02-28	22.71	22.74	22.58	22.66	122351
2017-03-01	22.56	22.58	22.41	22.55	156192
2017-03-02	22.55	22.56	22.31	22.34	168968
2017-03-03	22.49	22.50	22.29	22.38	113390
2017-03-06	22.45	22.48	22.32	22.36	97941
2017-03-07	22.37	22.42	22.31	22.38	147094
2017-03-08	22.30	22.30	22.06	22.06	211729
2017-03-09	22.04	22.10	21.90	21.95	236447
2017-03-10	22.02	22.17	22.00	22.17	130942
2017-03-13	22.06	22.13	21.99	22.01	95266
2017-03-14	22.00	22.08	22.00	22.03	94184
2017-03-15	22.03	22.28	22.01	22.19	91747
2017-03-16	22.22	22.26	22.00	22.00	157504
2017-03-17	22.01	22.12	22.00	22.04	181830
2017-03-20	22.06	22.26	22.04	22.26	93715
2017-03-21	22.29	22.30	22.23	22.23	80772
2017-03-22	22.24	22.39	22.24	22.39	133083
2017-03-23	22.37	22.41	22.31	22.38	66001
2017-03-24	22.40	22.49	22.28	22.37	72815
2017-03-27	22.42	22.49	22.40	22.44	84468
2017-03-28	22.47	22.53	22.45	22.46	85422
2017-03-29	22.56	22.65	22.50	22.57	94756
2017-03-30	22.57	22.59	22.50	22.58	93882
2017-03-31	22.58	22.73	22.58	22.63	152373
2017-04-03	22.63	22.75	22.63	22.74	93460
2017-04-04	22.75	22.77	22.66	22.76	89294
2017-04-05	22.79	22.79	22.69	22.71	67912
2017-04-06	22.71	22.87	22.68	22.69	104690
2017-04-07	22.75	22.81	22.72	22.73	93790
2017-04-10	22.74	23.00	22.74	22.92	109435
2017-04-11	23.00	23.00	22.85	22.86	122751
2017-04-12	22.97	23.06	22.85	22.86	117110
2017-04-13	22.90	22.98	22.90	22.94	73407
2017-04-17	22.94	22.99	22.88	22.98	140861
2017-04-18	22.98	23.03	22.95	22.97	94444
2017-04-19	23.00	23.00	22.96	22.99	87608
2017-04-20	22.96	23.01	22.95	22.98	90203
2017-04-21	22.95	23.03	22.94	22.94	81953
2017-04-24	22.92	22.97	22.86	22.88	87302
2017-04-25	22.78	22.83	22.72	22.81	112435
2017-04-26	22.79	22.87	22.78	22.80	93110
2017-04-27	22.82	22.88	22.77	22.85	124431
2017-04-28	22.86	23.04	22.83	23.02	106959
2017-05-01	23.00	23.06	22.96	23.05	119454
2017-05-02	23.01	23.07	23.01	23.04	94956
2017-05-03	23.04	23.16	23.04	23.16	84899
2017-05-04	23.12	23.13	23.04	23.09	69332
2017-05-05	23.06	23.10	23.00	23.00	73124
2017-05-08	23.05	23.05	22.77	22.85	155401
2017-05-09	22.83	22.83	22.73	22.74	158979
2017-05-10	22.79	22.83	22.68	22.68	96875
2017-05-11	22.68	22.74	22.61	22.74	77091
2017-05-12	22.76	22.88	22.76	22.81	117335
2017-05-15	22.81	22.94	22.79	22.93	107075
2017-05-16	22.91	22.96	22.91	22.93	73502
2017-05-17	23.02	23.04	22.98	23.02	82150
2017-05-18	23.10	23.10	22.94	22.98	91691
2017-05-19	22.99	23.02	22.87	22.96	102977
2017-05-22	22.94	23.09	22.91	23.09	101403
2017-05-23	23.11	23.15	22.98	23.02	102879
2017-05-24	23.11	23.19	23.03	23.19	95897
2017-05-25	23.18	23.23	22.96	23.02	99425
2017-05-26	23.04	23.18	23.04	23.16	70933
2017-05-30	23.18	23.19	23.06	23.13	76616
2017-05-31	23.15	23.34	23.14	23.33	77494
2017-06-01	23.29	23.40	23.29	23.31	119178
2017-06-02	23.37	23.62	23.31	23.43	138936
2017-06-05	23.59	23.62	23.35	23.38	75884
2017-06-06	23.42	23.52	23.38	23.40	157982
2017-06-07	23.50	23.54	23.25	23.28	182181
2017-06-08	23.38	23.49	23.33	23.48	90333
2017-06-09	23.45	23.47	23.33	23.40	64525
2017-06-12	23.42	23.50	23.39	23.42	77300
2017-06-13	23.40	23.40	23.30	23.31	78520
2017-06-14	23.41	23.43	23.25	23.43	156241
2017-06-15	23.36	23.46	23.34	23.36	119879
2017-06-16	23.42	23.43	23.33	23.37	75375
2017-06-19	23.36	23.43	23.30	23.31	203887
2017-06-20	23.40	23.41	23.28	23.38	70639
2017-06-21	23.36	23.49	23.34	23.46	80686
2017-06-22	23.52	23.59	23.43	23.48	105744
2017-06-23	23.48	23.52	23.42	23.52	76550
2017-06-26	23.60	23.60	23.47	23.54	91390
2017-06-27	23.47	23.53	23.30	23.31	148363
2017-06-28	23.38	23.41	23.29	23.37	123388
2017-06-29	23.25	23.28	23.07	23.07	102502
2017-06-30	23.05	23.14	23.05	23.14	83075
2017-07-03	23.26	23.33	23.18	23.25	53374
2017-07-05	23.20	23.24	23.08	23.21	92554
2017-07-06	23.10	23.11	22.92	22.92	151685
2017-07-07	22.90	23.06	22.89	23.04	77631
2017-07-10	23.04	23.10	23.03	23.08	75409
2017-07-11	23.07	23.13	23.07	23.01	84732
2017-07-12	23.17	23.21	23.11	23.14	95378
2017-07-13	23.15	23.20	23.12	23.17	71602
2017-07-14	23.19	23.24	23.10	23.11	121325
2017-07-17	23.12	23.17	22.96	23.05	142349
2017-07-18	23.06	23.13	23.03	23.06	104195
2017-07-19	23.09	23.09	23.01	23.05	73972
2017-07-20	23.09	23.12	23.05	23.10	98668
2017-07-21	23.10	23.13	23.03	23.03	77690
2017-07-24	23.03	23.05	22.97	23.01	108169
2017-07-25	22.97	23.00	22.93	22.96	125308
2017-07-26	22.96	23.09	22.96	23.03	97696
2017-07-27	23.03	23.06	22.99	23.00	101205
2017-07-28	23.09	23.17	23.03	23.17	79865
2017-07-31	23.11	23.20	23.10	23.15	97445
2017-08-01	23.21	23.28	23.14	23.18	93655
2017-08-02	23.17	23.24	23.14	23.16	73055
2017-08-03	23.24	23.27	23.18	23.23	79026
2017-08-04	23.21	23.24	23.10	23.10	72495
2017-08-07	23.11	23.18	22.98	22.98	137894
2017-08-08	23.00	23.03	22.90	22.94	178564
2017-08-09	22.96	23.04	22.74	22.81	162798
2017-08-10	22.80	22.85	22.67	22.66	204093
2017-08-11	22.50	22.76	22.44	22.71	234896
2017-08-14	22.80	22.84	22.71	22.81	117956
2017-08-15	22.80	22.80	22.67	22.79	102279
2017-08-16	22.76	22.82	22.70	22.78	61728
2017-08-17	22.73	22.81	22.73	22.78	72774
2017-08-18	22.76	22.87	22.73	22.84	87841
2017-08-21	22.81	22.92	22.81	22.85	58326
2017-08-22	22.86	22.94	22.83	22.86	205256
2017-08-23	22.94	22.94	22.87	22.94	63192
2017-08-24	22.90	22.95	22.81	22.83	77066
2017-08-25	22.83	22.87	22.73	22.75	98623
2017-08-28	22.77	22.82	22.73	22.81	91476
2017-08-29	22.83	22.94	22.83	22.90	77883
2017-08-30	22.93	22.93	22.82	22.84	90732
2017-08-31	22.88	22.93	22.86	22.90	65310
2017-09-01	22.93	22.95	22.87	22.93	90625
2017-09-05	22.98	22.98	22.91	22.94	142489
2017-09-06	22.95	23.05	22.93	23.05	113694
2017-09-07	23.05	23.11	23.02	23.04	97003
2017-09-08	23.09	23.13	23.04	23.11	87967
2017-09-11	23.10	23.13	23.05	23.07	102308
2017-09-12	23.04	23.05	22.98	23.00	111528
2017-09-13	23.03	23.05	22.97	22.92	91084
2017-09-14	22.87	23.00	22.87	22.90	87478
2017-09-15	22.99	22.99	22.88	22.95	42963
2017-09-18	22.95	22.96	22.83	22.84	90101
2017-09-19	22.85	22.97	22.83	22.95	105768
2017-09-20	22.95	22.95	22.82	22.83	74135
2017-09-21	22.85	22.87	22.75	22.80	75262
2017-09-22	22.80	22.82	22.70	22.73	64312
2017-09-25	22.75	22.80	22.73	22.77	62794
2017-09-26	22.77	22.80	22.73	22.78	80722
2017-09-27	22.70	22.73	22.60	22.65	167165
2017-09-28	22.60	22.67	22.53	22.67	126967
2017-09-29	22.70	22.73	22.56	22.67	140304
2017-10-02	22.72	22.72	22.61	22.65	95769
2017-10-03	22.65	22.71	22.59	22.63	91157
2017-10-04	22.61	22.72	22.58	22.67	98797
2017-10-05	22.67	22.76	22.65	22.76	76525
2017-10-06	22.72	22.73	22.60	22.62	120209
2017-10-09	22.58	22.70	22.57	22.67	1150943
2017-10-10	22.70	22.78	22.64	22.71	91959
2017-10-11	22.69	22.80	22.69	22.79	69726
2017-10-12	22.75	22.80	22.68	22.66	82259
2017-10-13	22.71	22.76	22.70	22.74	51375
2017-10-16	22.75	22.75	22.63	22.63	111235
2017-10-17	22.64	22.72	22.63	22.69	73009
2017-10-18	22.68	22.71	22.63	22.68	98078
2017-10-19	22.70	22.77	22.70	22.76	61565
2017-10-20	22.70	22.73	22.64	22.64	97897
2017-10-23	22.65	22.72	22.64	22.65	48618
2017-10-24	22.62	22.69	22.52	22.52	145595
2017-10-25	22.49	22.54	22.31	22.32	168732
2017-10-26	22.27	22.36	22.18	22.20	196565
2017-10-27	22.18	22.22	22.13	22.17	147523
2017-10-30	22.20	22.31	22.20	22.25	108260
2017-10-31	22.27	22.28	22.18	22.24	83677
2017-11-01	22.27	22.38	22.26	22.38	128635
2017-11-02	22.34	22.39	22.25	22.32	135608
2017-11-03	22.32	22.39	22.27	22.39	125420
2017-11-06	22.39	22.44	22.31	22.44	100161
2017-11-07	22.49	22.49	22.37	22.49	83778
2017-11-08	22.51	22.59	22.50	22.56	111271
2017-11-09	22.51	22.62	22.51	22.61	113555
2017-11-10	22.56	22.56	22.46	22.49	124699
2017-11-13	22.50	22.55	22.47	22.41	157972
2017-11-14	22.45	22.47	22.38	22.44	154792
2017-11-15	22.43	22.49	22.42	22.45	125387
2017-11-16	22.50	22.50	22.43	22.45	96588
2017-11-17	22.45	22.51	22.41	22.46	122738
2017-11-20	22.50	22.54	22.40	22.45	196784
2017-11-21	22.46	22.50	22.43	22.46	87155
2017-11-22	22.51	22.51	22.36	22.39	110519
2017-11-24	22.39	22.41	22.35	22.38	14818
2017-11-27	22.35	22.41	22.34	22.39	130326
2017-11-28	22.35	22.36	22.30	22.35	110652
2017-11-29	22.30	22.31	22.20	22.31	153615
2017-11-30	22.30	22.36	22.28	22.33	135031
2017-12-01	22.42	22.42	22.33	22.39	130830
2017-12-04	22.40	22.45	22.32	22.45	73473
2017-12-05	22.41	22.58	22.41	22.56	172270
2017-12-06	22.56	22.82	22.56	22.77	184185
2017-12-07	22.75	22.86	22.74	22.79	181058
2017-12-08	22.77	22.80	22.64	22.64	121640
2017-12-11	22.76	22.76	22.58	22.58	157721
2017-12-12	22.57	22.58	22.47	22.48	153927
2017-12-13	22.42	22.60	22.42	22.53	164863
2017-12-14	22.50	22.53	22.46	22.50	165742
2017-12-15	22.50	22.50	22.44	22.48	106628
2017-12-18	22.43	22.46	22.37	22.43	144255
2017-12-19	22.40	22.43	22.34	22.40	170170
2017-12-20	22.32	22.32	22.13	22.22	286496
2017-12-21	22.20	22.31	22.12	22.12	181873
2017-12-22	22.10	22.21	22.10	22.18	177714
2017-12-26	22.18	22.26	22.14	22.16	199297
2017-12-27	22.18	22.33	22.18	22.26	234701
2017-12-28	22.27	22.36	22.26	22.31	190893
2017-12-29	22.27	22.37	22.27	22.34	222515
2018-01-02	22.37	22.37	22.31	22.37	90995
2018-01-03	22.43	22.57	22.36	22.54	116120
2018-01-04	22.71	22.73	22.54	22.58	145046
2018-01-05	22.55	22.56	22.43	22.48	227237
2018-01-08	22.46	22.51	22.39	22.40	237139
2018-01-09	22.38	22.41	22.32	22.32	153079
2018-01-10	22.25	22.31	22.24	22.29	154289
2018-01-11	22.27	22.31	22.25	22.18	120614
2018-01-12	22.17	22.19	22.08	22.08	122865
2018-01-16	22.18	22.19	22.10	22.12	212636
2018-01-17	22.10	22.17	22.07	22.07	182866
2018-01-18	22.07	22.10	22.04	22.04	140947
2018-01-19	22.01	22.06	21.99	22.04	234559
2018-01-22	22.01	22.10	21.98	22.04	224405
2018-01-23	22.06	22.12	22.05	22.07	162547
2018-01-24	22.02	22.05	21.93	21.98	193445
2018-01-25	21.97	21.98	21.81	21.81	180770
2018-01-26	21.81	21.83	21.66	21.67	259460
2018-01-29	21.63	21.64	21.27	21.33	601655
2018-01-30	21.12	21.29	21.05	21.26	374303
2018-01-31	21.28	21.43	21.23	21.39	290183
2018-02-01	21.49	21.50	21.36	21.42	305487
2018-02-02	21.25	21.57	21.22	21.54	372535
2018-02-05	21.44	21.53	21.42	21.50	249588
2018-02-06	21.35	21.68	21.35	21.62	272289
2018-02-07	21.62	21.81	21.62	21.76	206796
2018-02-08	21.70	21.74	21.56	21.62	344240
2018-02-09	21.62	21.65	21.50	21.63	221008
2018-02-12	21.61	21.67	21.53	21.65	135015
2018-02-13	21.62	21.68	21.59	21.57	138057
2018-02-14	21.56	21.58	21.44	21.51	113363
2018-02-15	21.50	21.55	21.42	21.50	164059
2018-02-16	21.48	21.53	21.36	21.36	135453
2018-02-20	21.41	21.52	21.37	21.40	140757
2018-02-21	21.45	21.47	21.35	21.37	74822
2018-02-22	21.43	21.43	21.15	21.15	138749
2018-02-23	21.15	21.33	21.15	21.26	163763
2018-02-26	21.30	21.41	21.30	21.39	95090
2018-02-27	21.44	21.46	21.30	21.39	105889
2018-02-28	21.36	21.39	21.24	21.35	109395
2018-03-01	21.43	21.43	21.21	21.30	234234
2018-03-02	21.20	21.33	21.18	21.29	98338
2018-03-05	21.37	21.41	21.18	21.22	75583
2018-03-06	21.20	21.39	21.20	21.36	81202
2018-03-07	21.37	21.49	21.27	21.37	91797
2018-03-08	21.34	21.43	21.25	21.31	56627
2018-03-09	21.25	21.35	21.22	21.32	98848
2018-03-12	21.35	21.68	21.35	21.64	258667
2018-03-13	21.65	21.69	21.40	21.39	110324
2018-03-14	21.40	21.40	21.30	21.31	84992
2018-03-15	21.35	21.36	21.16	21.19	116045
2018-03-16	21.06	21.32	21.06	21.30	194421
2018-03-19	21.28	21.30	21.15	21.22	96463
2018-03-20	21.17	21.20	21.06	21.12	125363
2018-03-21	21.14	21.15	20.98	21.14	152424
2018-03-22	21.11	21.19	21.11	21.13	86785
2018-03-23	21.11	21.16	21.04	21.07	61774
2018-03-26	21.07	21.15	21.03	21.07	52831
2018-03-27	21.14	21.17	21.05	21.17	81798
2018-03-28	21.14	21.34	21.14	21.28	132463
2018-03-29	21.37	21.40	21.29	21.31	85344
2018-04-02	21.44	21.45	21.34	21.39	84369
2018-04-03	21.29	21.38	21.26	21.30	58200
2018-04-04	21.35	21.35	21.30	21.30	79273
2018-04-05	21.30	21.44	21.30	21.43	77986
2018-04-06	21.50	21.51	21.42	21.46	73287
2018-04-09	21.43	21.49	21.41	21.45	65925
2018-04-10	21.50	21.50	21.33	21.35	93981
2018-04-11	21.39	21.48	21.39	21.46	76405
2018-04-12	21.49	21.51	21.41	21.43	93588
2018-04-13	21.47	21.47	21.37	21.43	67653
2018-04-16	21.41	21.55	21.38	21.51	84084
2018-04-17	21.54	21.59	21.45	21.49	105646
2018-04-18	21.51	21.52	21.33	21.35	81257
2018-04-19	21.34	21.34	21.27	21.31	92399
2018-04-20	21.31	21.31	21.26	21.26	55244
2018-04-23	21.23	21.27	21.16	21.16	87186
2018-04-24	21.14	21.19	21.10	21.18	116609
2018-04-25	21.14	21.16	21.00	21.01	113613
2018-04-26	21.05	21.15	21.03	21.07	105191
2018-04-27	21.11	21.21	21.11	21.18	80754
2018-04-30	21.19	21.23	21.14	21.20	43760
2018-05-01	21.22	21.28	21.18	21.22	115916
2018-05-02	21.28	21.30	21.18	21.21	100163
2018-05-03	21.27	21.27	21.13	21.13	97024
2018-05-04	21.15	21.27	21.14	21.14	99987
2018-05-07	21.18	21.31	21.18	21.31	100602
2018-05-08	21.30	21.32	21.25	21.31	60883
2018-05-09	21.27	21.30	21.21	21.24	68116
2018-05-10	21.31	21.33	21.26	21.32	82244
2018-05-11	21.35	21.35	21.27	21.27	60322
2018-05-14	21.25	21.29	21.19	21.23	85354
2018-05-15	21.19	21.21	21.13	21.18	102154
2018-05-16	21.16	21.16	21.05	21.12	106936
2018-05-17	21.09	21.13	21.06	21.12	110439
2018-05-18	21.12	21.17	21.07	21.14	63353
2018-05-21	21.16	21.21	21.13	21.14	51462
2018-05-22	21.11	21.15	21.10	21.14	75437
2018-05-23	21.16	21.20	21.12	21.13	102167
2018-05-24	21.15	21.23	21.14	21.16	98669
2018-05-25	21.20	21.25	21.17	21.20	126257
2018-05-29	21.28	21.38	21.27	21.38	114328
2018-05-30	21.31	21.45	21.30	21.45	112134
2018-05-31	21.47	21.54	21.46	21.54	84489
2018-06-01	21.54	21.59	21.48	21.58	139108
2018-06-04	21.55	21.60	21.44	21.45	61752
2018-06-05	21.54	21.58	21.40	21.46	92511
2018-06-06	21.42	21.50	21.36	21.48	88695
2018-06-07	21.47	21.54	21.43	21.49	52409
2018-06-08	21.44	21.55	21.44	21.45	109659
2018-06-11	21.39	21.51	21.39	21.51	58942
2018-06-12	21.50	21.53	21.43	21.51	140592
2018-06-13	21.52	21.57	21.50	21.48	225823
2018-06-14	21.57	21.60	21.50	21.60	213340
2018-06-15	21.65	21.65	21.55	21.59	40858
2018-06-18	21.55	21.61	21.49	21.54	53312
2018-06-19	21.59	21.60	21.53	21.57	83427
2018-06-20	21.55	21.60	21.54	21.55	47914
2018-06-21	21.59	21.66	21.55	21.66	75287
2018-06-22	21.65	21.69	21.65	21.65	55483
2018-06-25	21.66	21.68	21.63	21.66	104763
2018-06-26	21.66	21.69	21.63	21.66	86235
2018-06-27	21.67	21.69	21.62	21.64	136542
2018-06-28	21.67	21.73	21.61	21.61	120660
2018-06-29	21.70	21.72	21.56	21.56	108713
2018-07-02	21.72	21.72	21.58	21.60	87595
2018-07-03	21.55	21.66	21.55	21.65	82293
2018-07-05	21.61	21.63	21.53	21.53	97200
2018-07-06	21.55	21.58	21.53	21.57	69508
2018-07-09	21.51	21.55	21.46	21.53	127540
2018-07-10	21.50	21.59	21.50	21.53	89393
2018-07-11	21.54	21.62	21.52	21.58	125627
2018-07-12	21.41	21.56	21.41	21.45	103294
2018-07-13	21.46	21.51	21.46	21.46	65582
2018-07-16	21.46	21.49	21.42	21.48	120485
2018-07-17	21.50	21.53	21.47	21.49	92109
2018-07-18	21.48	21.50	21.42	21.43	163346
2018-07-19	21.43	21.46	21.43	21.43	92615
2018-07-20	21.44	21.44	21.41	21.43	41417
2018-07-23	21.44	21.44	21.36	21.38	120996
2018-07-24	21.38	21.41	21.35	21.37	74515
2018-07-25	21.38	21.41	21.35	21.38	56255
2018-07-26	21.38	21.41	21.37	21.40	62924
2018-07-27	21.42	21.44	21.40	21.41	72633
2018-07-30	21.40	21.41	21.32	21.34	142256
2018-07-31	21.35	21.44	21.35	21.43	74754
2018-08-01	21.40	21.48	21.40	21.41	105567
2018-08-02	21.45	21.50	21.43	21.48	78299
2018-08-03	21.50	21.56	21.50	21.52	72419
2018-08-06	21.52	21.60	21.52	21.58	95505
2018-08-07	21.54	21.64	21.54	21.57	90094
2018-08-08	21.58	21.60	21.49	21.49	54760
2018-08-09	21.53	21.53	21.31	21.39	88967
2018-08-10	21.40	21.46	21.37	21.41	70016
2018-08-13	21.37	21.46	21.37	21.38	68848
2018-08-14	21.37	21.41	21.26	21.32	143305
2018-08-15	21.33	21.37	21.29	21.32	109601
2018-08-16	21.34	21.36	21.29	21.31	99129
2018-08-17	21.19	21.32	21.19	21.31	61216
2018-08-20	21.30	21.37	21.29	21.35	107954
2018-08-21	21.40	21.42	21.29	21.32	73850
2018-08-22	21.31	21.38	21.26	21.26	94829
2018-08-23	21.33	21.38	21.26	21.34	123788
2018-08-24	21.31	21.40	21.31	21.37	59799
2018-08-27	21.35	21.39	21.31	21.35	62384
2018-08-28	21.33	21.35	21.26	21.31	134770
2018-08-29	21.28	21.32	21.12	21.20	127114
2018-08-30	21.26	21.33	21.21	21.31	106769
2018-08-31	21.36	21.36	21.29	21.36	62224
2018-09-04	21.36	21.36	21.28	21.29	106101
2018-09-05	21.31	21.35	21.27	21.32	61288
2018-09-06	21.26	21.31	21.23	21.26	96356
2018-09-07	21.26	21.30	21.18	21.26	69634
2018-09-10	21.25	21.32	21.21	21.25	98342
2018-09-11	21.19	21.23	21.08	21.12	142218
2018-09-12	21.16	21.24	21.13	21.12	67729
2018-09-13	21.12	21.17	21.10	21.17	80066
2018-09-14	21.08	21.15	20.96	20.96	100248
2018-09-17	20.86	20.91	20.84	20.90	199423
2018-09-18	20.90	20.90	20.83	20.87	80594
2018-09-19	20.87	20.87	20.78	20.81	101349
2018-09-20	20.68	20.79	20.68	20.72	202683
2018-09-21	20.68	20.73	20.68	20.68	146107
2018-09-24	20.65	20.72	20.63	20.66	154382
2018-09-25	20.61	20.65	20.55	20.65	154060
2018-09-26	20.66	20.69	20.54	20.59	140146
2018-09-27	20.56	20.80	20.56	20.80	67607
2018-09-28	20.78	20.83	20.66	20.71	184826
2018-10-01	20.71	20.78	20.67	20.74	134701
2018-10-02	20.68	20.75	20.54	20.60	241614
2018-10-03	20.55	20.60	20.24	20.35	355106
2018-10-04	20.24	20.33	20.19	20.29	183531
2018-10-05	20.23	20.29	20.16	20.20	151110
2018-10-08	20.17	20.24	20.14	20.14	123353
2018-10-09	20.16	20.24	20.11	20.13	149718
2018-10-10	20.11	20.18	20.02	20.15	241846
2018-10-11	20.07	20.17	20.01	20.00	239058
2018-10-12	20.01	20.07	19.91	19.99	219594
2018-10-15	19.95	20.05	19.93	19.96	144257
2018-10-16	19.96	20.08	19.96	19.99	184071
2018-10-17	20.00	20.04	19.97	19.97	132322
2018-10-18	19.95	20.11	19.95	20.00	315854
2018-10-19	19.98	20.06	19.96	19.96	153576
2018-10-22	20.04	20.08	20.00	20.01	160439
2018-10-23	20.05	20.14	20.05	20.09	173075
2018-10-24	20.12	20.20	20.11	20.13	213934
2018-10-25	20.13	20.19	20.08	20.08	195803
2018-10-26	20.09	20.14	20.05	20.08	196049
2018-10-29	20.04	20.11	20.04	20.08	99473
2018-10-30	20.00	20.07	19.97	20.00	158617
2018-10-31	20.03	20.03	19.93	19.98	183385
2018-11-01	19.98	20.08	19.97	20.03	92994
2018-11-02	20.02	20.14	19.93	19.96	116833
2018-11-05	19.97	20.05	19.96	19.98	155875
2018-11-06	20.08	20.26	19.99	19.99	195879
2018-11-07	20.02	20.17	20.02	20.15	116622
2018-11-08	20.25	20.25	20.08	20.10	218891
2018-11-09	20.10	20.19	20.09	20.11	163014
2018-11-12	20.16	20.16	20.04	20.11	338290
2018-11-13	20.11	20.18	20.08	20.06	375631
2018-11-14	20.10	20.16	20.04	20.12	172543
2018-11-15	20.13	20.16	20.09	20.13	220713
2018-11-16	20.08	20.16	20.02	20.10	166009
2018-11-19	20.08	20.16	20.01	20.05	177790
2018-11-20	20.01	20.07	20.00	20.00	161092
2018-11-21	20.00	20.08	19.97	19.97	151746
2018-11-23	19.97	20.01	19.96	19.98	52106
2018-11-26	19.97	20.05	19.97	20.02	129370
2018-11-27	20.03	20.06	19.98	20.00	220029
2018-11-28	20.00	20.15	20.00	20.09	534406
2018-11-29	20.12	20.18	20.12	20.15	417358
2018-11-30	20.16	20.25	20.10	20.16	344008
2018-12-03	20.19	20.27	20.12	20.26	342983
2018-12-04	20.30	20.50	20.26	20.39	322997
2018-12-06	20.41	20.51	20.38	20.48	566745
2018-12-07	20.44	20.58	20.38	20.42	312255
2018-12-10	20.45	20.50	20.42	20.42	264537
2018-12-11	20.43	20.57	20.39	20.35	389883
2018-12-12	20.32	20.37	20.27	20.33	496881
2018-12-13	20.25	20.32	20.25	20.29	281472
2018-12-14	20.29	20.31	20.25	20.30	252449
2018-12-17	20.30	20.30	20.14	20.15	346975
2018-12-18	20.25	20.26	20.10	20.12	416613
2018-12-19	20.10	20.27	20.10	20.25	542614
2018-12-20	20.32	20.33	20.20	20.31	416997
2018-12-21	20.48	20.48	20.35	20.46	503137
2018-12-24	20.34	20.44	20.29	20.42	276429
2018-12-26	20.32	20.44	20.21	20.40	410438
2018-12-27	20.42	20.55	20.34	20.45	377575
2018-12-28	20.39	20.45	20.30	20.33	447689
2018-12-31	20.33	20.51	20.33	20.51	454227
2019-01-02	20.47	20.82	20.47	20.80	167886
2019-01-03	20.95	21.09	20.83	21.07	309324
2019-01-04	21.09	21.12	20.85	21.07	176876
2019-01-07	21.13	21.29	21.10	21.28	251922
2019-01-08	21.31	21.42	21.26	21.41	377474
2019-01-09	21.42	21.48	21.31	21.42	366838
2019-01-10	21.37	21.51	21.37	21.51	119951
2019-01-11	21.52	21.57	21.50	21.56	74945
2019-01-14	21.57	21.57	21.46	21.53	108309
2019-01-15	21.42	21.59	21.42	21.52	105397
2019-01-16	21.55	21.63	21.46	21.63	195787
2019-01-17	21.63	21.69	21.59	21.65	104024
2019-01-18	21.58	21.65	21.55	21.56	102189
2019-01-22	21.55	21.67	21.52	21.65	127220
2019-01-23	21.64	21.66	21.60	21.61	81969
2019-01-24	21.62	21.70	21.61	21.69	125307
2019-01-25	21.67	21.73	21.67	21.67	71410
2019-01-28	21.75	21.75	21.64	21.68	163483
2019-01-29	21.65	21.73	21.60	21.61	122011
2019-01-30	21.67	21.70	21.61	21.66	56013
2019-01-31	21.73	21.73	21.64	21.69	102331
2019-02-01	21.72	21.73	21.68	21.73	88244
2019-02-04	21.73	21.83	21.73	21.83	102978
2019-02-05	21.84	21.85	21.82	21.84	77842
2019-02-06	21.98	21.98	21.83	21.90	101182
2019-02-07	21.94	21.95	21.88	21.92	81159
2019-02-08	21.96	21.97	21.93	21.93	73851
2019-02-11	21.93	22.01	21.92	21.99	146768
2019-02-12	22.00	22.03	21.96	22.02	83312
2019-02-13	21.99	22.03	21.92	21.95	72926
2019-02-14	21.90	21.98	21.83	21.85	60810
2019-02-15	21.84	21.88	21.80	21.80	65183
2019-02-19	21.82	21.88	21.82	21.84	46174
2019-02-20	21.91	21.92	21.83	21.91	76109
2019-02-21	21.90	21.92	21.86	21.88	74673
2019-02-22	21.90	21.91	21.87	21.89	93425
2019-02-25	22.01	22.01	21.86	21.90	104530
2019-02-26	21.91	21.99	21.90	21.94	120587
2019-02-27	21.96	21.99	21.95	21.98	76106
2019-02-28	22.00	22.06	21.98	22.05	95411
2019-03-01	22.07	22.09	22.00	22.04	80159
2019-03-04	22.05	22.08	22.04	22.06	97112
2019-03-05	22.04	22.09	22.01	22.06	157325
2019-03-06	22.06	22.09	22.01	22.03	134377
2019-03-07	22.03	22.15	22.03	22.15	66856
2019-03-08	22.17	22.17	22.08	22.13	58512
2019-03-11	22.09	22.29	22.09	22.25	62483
2019-03-12	22.23	22.30	22.11	22.12	81013
2019-03-13	22.18	22.25	22.09	22.11	79013
2019-03-14	22.06	22.12	22.05	22.06	48372
2019-03-15	22.06	22.10	21.79	21.90	120963
2019-03-18	21.95	21.95	21.73	21.73	74497
2019-03-19	21.74	21.85	21.74	21.85	95071
2019-03-20	21.85	22.00	21.85	22.00	153399
2019-03-21	22.06	22.16	22.04	22.06	132313
2019-03-22	22.18	22.24	22.13	22.23	119039
2019-03-25	22.23	22.27	22.21	22.22	64498
2019-03-26	22.20	22.27	22.20	22.25	168878
2019-03-27	22.25	22.34	22.25	22.34	137679
2019-03-28	22.33	22.38	22.26	22.26	63257
2019-03-29	22.29	22.30	22.24	22.24	87634
2019-04-01	22.28	22.31	22.22	22.23	78551
2019-04-02	22.22	22.33	22.19	22.21	81021
2019-04-03	22.17	22.31	22.14	22.27	120907
2019-04-04	22.37	22.37	22.15	22.21	63214
2019-04-05	22.19	22.24	22.16	22.20	110109
2019-04-08	22.19	22.28	22.15	22.27	100551
2019-04-09	22.33	22.36	22.25	22.36	84977
2019-04-10	22.34	22.36	22.26	22.26	62661
2019-04-11	22.27	22.39	22.27	22.30	97626
2019-04-12	22.27	22.32	22.20	22.27	70100
2019-04-15	22.34	22.34	22.25	22.32	62247
2019-04-16	22.32	22.33	22.15	22.19	145074
2019-04-17	22.19	22.33	22.19	22.31	64003
2019-04-18	22.23	22.40	22.23	22.31	83848
2019-04-22	22.34	22.34	22.23	22.27	198769
2019-04-23	22.26	22.31	22.22	22.29	202152
2019-04-24	22.35	22.45	22.32	22.44	151195
2019-04-25	22.36	22.50	22.36	22.45	72554
2019-04-26	22.47	22.50	22.47	22.47	73919
2019-04-29	22.51	22.55	22.51	22.52	68205
2019-04-30	22.55	22.55	22.50	22.54	82210
2019-05-01	22.50	22.61	22.49	22.57	134034
2019-05-02	22.60	22.61	22.50	22.58	86486
2019-05-03	22.62	22.62	22.50	22.51	104944
2019-05-06	22.50	22.58	22.50	22.57	116182
2019-05-07	22.58	22.66	22.57	22.61	76872
2019-05-08	22.66	22.69	22.54	22.66	83438
2019-05-09	22.69	22.69	22.59	22.65	61530
2019-05-10	22.70	22.75	22.60	22.63	118948
2019-05-13	22.67	22.75	22.65	22.60	90039
2019-05-14	22.56	22.67	22.56	22.66	80884
2019-05-15	22.71	22.78	22.66	22.73	80183
2019-05-16	22.73	22.91	22.73	22.81	110632
2019-05-17	22.85	22.85	22.61	22.75	48883
2019-05-20	22.76	22.80	22.64	22.64	74008
2019-05-21	22.66	22.78	22.65	22.77	41770
2019-05-22	22.85	22.85	22.72	22.76	38471
2019-05-23	22.74	22.83	22.72	22.80	83495
2019-05-24	22.83	22.86	22.70	22.76	63126
2019-05-28	22.75	22.88	22.75	22.86	89615
2019-05-29	22.89	22.95	22.85	22.85	89756
2019-05-30	22.89	22.94	22.83	22.87	62724
2019-05-31	22.90	22.90	22.77	22.85	118070
2019-06-03	22.87	22.93	22.81	22.91	60332
2019-06-04	22.92	22.97	22.82	22.88	85999
2019-06-05	22.82	22.98	22.82	22.94	65284
2019-06-06	22.99	23.04	22.91	23.04	83632
2019-06-07	23.01	23.10	22.96	23.05	123929
2019-06-10	22.99	23.08	22.99	23.07	60167
2019-06-11	23.04	23.10	23.00	23.05	97757
2019-06-12	22.95	23.10	22.95	23.03	72150
2019-06-13	23.05	23.05	22.98	23.04	64893
2019-06-14	23.05	23.05	23.00	23.01	92787
2019-06-17	22.96	23.06	22.96	23.01	57333
2019-06-18	23.05	23.07	22.98	23.04	93464
2019-06-19	23.02	23.05	23.00	23.04	82771
2019-06-20	23.04	23.05	22.98	22.99	99673
2019-06-21	23.00	23.08	22.98	22.99	60252
2019-06-24	23.05	23.06	22.99	23.04	116809
2019-06-25	23.00	23.04	22.98	22.98	86600
2019-06-26	22.98	23.15	22.98	23.09	149586
2019-06-27	23.15	23.18	23.12	23.18	73116
2019-06-28	23.22	23.24	23.14	23.23	77897
2019-07-01	23.25	23.28	23.19	23.27	111291
2019-07-02	23.23	23.28	23.21	23.24	107190
2019-07-03	23.22	23.26	23.20	23.25	38980
2019-07-05	23.18	23.25	23.13	23.13	62811
2019-07-08	23.15	23.18	23.07	23.14	56003
2019-07-09	23.07	23.18	23.07	23.16	55288
2019-07-10	23.20	23.22	23.15	23.20	133043
2019-07-11	23.16	23.23	23.10	23.16	75542
2019-07-12	23.19	23.20	23.15	23.18	53250
2019-07-15	23.13	23.17	23.11	23.13	81664
2019-07-16	23.13	23.18	23.12	23.15	74015
2019-07-17	23.15	23.16	23.10	23.15	91576
2019-07-18	23.14	23.23	23.14	23.15	88614
2019-07-19	22.99	23.24	22.99	23.22	74746
2019-07-22	23.24	23.37	23.24	23.36	112531
2019-07-23	23.38	23.38	23.31	23.38	86977
2019-07-24	23.38	23.44	23.34	23.36	53921
2019-07-25	23.36	23.38	23.20	23.21	125668
2019-07-26	23.17	23.33	23.17	23.26	50681
2019-07-29	23.26	23.33	23.23	23.29	51972
2019-07-30	23.30	23.41	23.27	23.41	706660
2019-07-31	23.39	23.52	23.39	23.49	70781
2019-08-01	23.60	23.75	23.50	23.75	99712
2019-08-02	23.75	23.85	23.75	23.83	54172
2019-08-05	23.83	23.94	23.70	23.76	132819
2019-08-06	23.77	23.87	23.68	23.74	70604
2019-08-07	23.75	23.98	23.74	23.84	96814
2019-08-08	23.66	23.88	23.66	23.86	84246
2019-08-09	23.77	23.85	23.72	23.72	79757
2019-08-12	23.75	23.97	23.75	23.85	76444
2019-08-13	23.85	23.95	23.83	23.84	58555
2019-08-14	23.94	23.96	23.81	23.87	88761
2019-08-15	23.90	23.93	23.75	23.92	86398
2019-08-16	23.85	23.99	23.80	23.81	114692
2019-08-19	23.87	23.95	23.81	23.93	81499
2019-08-20	23.95	23.96	23.83	23.94	81544
2019-08-21	23.85	23.98	23.85	23.94	125676
2019-08-22	23.85	23.91	23.79	23.87	101947
2019-08-23	23.79	23.89	23.77	23.78	105286
2019-08-26	23.80	23.86	23.75	23.84	79583
2019-08-27	23.86	23.90	23.78	23.86	97370
2019-08-28	23.87	23.95	23.87	23.88	122779
2019-08-29	23.82	23.92	23.81	23.83	71480
2019-08-30	23.87	23.89	23.78	23.85	65379
2019-09-03	24.00	24.10	23.98	24.05	237493
2019-09-04	24.00	24.11	24.00	24.08	146746
2019-09-05	24.06	24.07	23.94	24.00	199711
2019-09-06	23.94	24.03	23.94	23.98	102643
2019-09-09	23.91	24.02	23.84	23.99	127814
2019-09-10	23.92	24.00	23.89	23.95	115722
2019-09-11	23.90	23.95	23.88	23.89	98111
2019-09-12	23.90	23.92	23.72	23.68	136777
2019-09-13	23.56	23.58	23.37	23.37	166378
2019-09-16	23.41	23.74	23.41	23.46	112321
2019-09-17	23.51	23.59	23.43	23.51	87552
2019-09-18	23.58	23.76	23.58	23.62	71521
2019-09-19	23.70	23.76	23.64	23.67	118320
2019-09-20	23.64	23.71	23.61	23.71	50880
2019-09-23	23.68	23.82	23.65	23.81	90891
2019-09-24	23.78	23.89	23.78	23.85	81909
2019-09-25	23.81	23.88	23.68	23.72	96056
2019-09-26	23.76	23.80	23.68	23.74	83776
2019-09-27	23.72	23.84	23.58	23.62	155143
2019-09-30	23.63	23.66	23.58	23.66	49035
2019-10-01	23.60	23.78	23.53	23.77	78226
2019-10-02	23.76	23.84	23.72	23.81	57555
2019-10-03	23.77	23.97	23.77	23.92	63286
2019-10-04	23.94	24.05	23.91	24.01	85868
2019-10-07	23.99	24.04	23.94	23.94	96781
2019-10-08	24.00	24.05	23.95	24.05	45249
2019-10-09	23.99	24.19	23.99	24.11	86355
2019-10-10	24.09	24.11	23.98	23.93	64154
2019-10-11	23.91	23.97	23.86	23.88	93658
2019-10-14	23.93	24.07	23.89	24.01	120384
2019-10-15	24.00	24.03	23.91	23.97	71720
2019-10-16	23.96	24.14	23.94	24.02	67819
2019-10-17	23.96	24.03	23.88	24.01	72550
2019-10-18	24.02	24.03	23.88	24.00	75214
2019-10-21	23.91	23.98	23.84	23.92	68774
2019-10-22	23.95	24.00	23.90	23.97	67363
2019-10-23	23.96	24.04	23.88	23.90	70884
2019-10-24	23.94	23.94	23.83	23.86	63142
2019-10-25	23.85	23.90	23.75	23.79	70379
2019-10-28	23.77	23.79	23.62	23.66	97658
2019-10-29	23.69	23.72	23.58	23.64	102566
2019-10-30	23.76	23.89	23.68	23.87	82305
2019-10-31	23.82	23.97	23.80	23.88	85813
2019-11-01	23.95	24.00	23.90	24.00	79143
2019-11-04	23.75	24.01	23.75	24.01	87459
2019-11-05	23.94	24.00	23.84	23.95	115198
2019-11-06	23.94	24.16	23.94	24.14	135744
2019-11-07	23.94	24.07	23.60	23.85	135442
2019-11-08	23.79	23.85	23.64	23.67	64138
2019-11-11	23.72	23.83	23.62	23.66	48388
2019-11-12	23.66	23.68	23.43	23.48	116255
2019-11-13	23.50	23.64	23.42	23.45	183442
2019-11-14	23.61	23.63	23.39	23.44	154940
2019-11-15	23.45	23.55	23.37	23.55	102259
2019-11-18	23.50	23.56	23.39	23.50	64708
2019-11-19	23.50	23.66	23.50	23.66	109864
2019-11-20	23.70	23.77	23.68	23.76	56794
2019-11-21	23.80	23.80	23.63	23.71	63107
2019-11-22	23.70	23.78	23.67	23.72	67467
2019-11-25	23.70	23.76	23.51	23.67	115325
2019-11-26	23.70	23.76	23.62	23.65	70854
2019-11-27	23.77	23.81	23.66	23.79	71244
2019-11-29	23.88	23.88	23.78	23.87	21728
2019-12-02	23.80	23.94	23.76	23.92	95741
2019-12-03	23.95	24.17	23.87	24.08	128635
2019-12-04	24.07	24.16	23.98	24.16	72598
2019-12-05	24.04	24.15	24.02	24.03	71587
2019-12-06	23.99	24.19	23.99	24.09	53129
2019-12-09	24.12	24.17	23.99	24.07	73984
2019-12-10	24.10	24.21	24.03	24.21	92167
2019-12-11	24.20	24.20	24.12	24.20	55388
2019-12-12	24.12	24.19	24.06	24.05	80024
2019-12-13	23.95	24.08	23.91	24.07	81059
2019-12-16	24.00	24.18	24.00	24.18	88808
2019-12-17	24.17	24.24	24.14	24.18	120315
2019-12-18	24.15	24.35	24.15	24.29	89317
2019-12-19	24.33	24.34	24.06	24.13	134092
2019-12-20	24.13	24.15	24.01	24.01	60826
2019-12-23	24.04	24.13	24.00	24.12	41068
2019-12-24	24.09	24.24	24.09	24.22	25720
2019-12-26	24.14	24.30	24.14	24.30	55409
2019-12-27	24.19	24.31	24.18	24.29	54230
2019-12-30	24.21	24.25	24.16	24.16	67223
2019-12-31	24.25	24.30	24.19	24.19	83387
2020-01-02	24.27	24.30	24.17	24.29	84236
2020-01-03	24.29	24.35	24.25	24.29	65518
2020-01-06	24.28	24.39	24.22	24.38	80877
2020-01-07	24.36	24.40	24.21	24.36	108982
2020-01-08	24.39	24.42	24.32	24.37	111616
2020-01-09	24.25	24.34	24.24	24.33	101925
2020-01-10	24.24	24.39	24.24	24.38	48125
2020-01-13	24.37	24.45	24.32	24.37	80344
2020-01-14	24.38	24.49	24.32	24.49	118083
2020-01-15	24.49	24.52	24.43	24.52	73319
2020-01-16	24.49	24.55	24.30	24.33	124725
2020-01-17	24.36	24.42	24.25	24.40	78055
2020-01-21	24.40	24.44	24.31	24.31	121946
2020-01-22	24.30	24.46	24.30	24.45	66064
2020-01-23	24.43	24.46	24.40	24.46	82069
2020-01-24	24.50	24.61	24.48	24.60	72406
2020-01-27	24.61	24.63	24.54	24.59	111468
2020-01-28	24.60	24.63	24.56	24.59	89870
2020-01-29	24.60	24.65	24.51	24.55	120981
2020-01-30	24.62	24.62	24.45	24.55	97601
2020-01-31	24.54	24.60	24.51	24.56	120988
2020-02-03	24.60	24.63	24.53	24.61	143099
2020-02-04	24.61	24.63	24.56	24.63	157299
2020-02-05	24.60	24.62	24.55	24.59	84050
2020-02-06	24.56	24.60	24.49	24.60	80662
2020-02-07	24.60	24.63	24.56	24.62	143476
2020-02-10	24.62	24.63	24.57	24.62	90059
2020-02-11	24.62	24.62	24.45	24.46	160683
2020-02-12	24.48	24.48	24.40	24.38	164413
2020-02-13	24.40	24.45	24.35	24.45	75063
2020-02-14	24.42	24.50	24.42	24.44	92301
2020-02-18	24.47	24.50	24.45	24.47	88434
2020-02-19	24.51	24.54	24.42	24.53	121447
2020-02-20	24.55	24.60	24.51	24.60	95201
2020-02-21	24.57	24.65	24.56	24.56	170090
2020-02-24	24.62	24.65	24.58	24.60	114424
2020-02-25	24.62	24.69	24.52	24.67	174649
2020-02-26	24.57	24.75	24.57	24.75	221447
2020-02-27	24.75	24.75	24.58	24.65	310708
2020-02-28	24.55	24.60	24.24	24.36	388621
2020-03-02	24.20	24.60	24.20	24.51	272671
2020-03-03	24.57	24.67	24.47	24.63	330477
2020-03-04	24.60	24.81	24.58	24.73	412889
2020-03-05	24.53	25.01	24.53	25.00	793789
2020-03-06	25.00	25.10	24.96	25.00	261388
2020-03-09	24.89	24.92	24.45	24.82	231140
2020-03-10	24.80	24.82	24.41	24.50	186353
2020-03-11	24.40	24.47	23.97	23.99	333046
2020-03-12	23.30	23.50	20.26	22.63	729980
2020-03-13	22.88	23.41	22.51	23.24	389471
2020-03-16	22.50	22.75	22.20	22.38	341625
2020-03-17	22.57	22.78	22.30	22.42	302611
2020-03-18	21.98	22.10	18.62	19.78	594851
2020-03-19	19.65	20.39	19.17	19.87	873388
2020-03-20	20.24	21.26	19.30	20.40	972639
2020-03-23	20.00	20.00	19.18	19.70	528479
2020-03-24	19.96	20.56	19.90	20.31	338830
2020-03-25	20.40	22.33	20.31	21.85	371071
2020-03-26	21.86	22.46	21.82	22.23	389517
2020-03-27	22.00	22.26	21.79	22.12	342876
2020-03-30	22.21	23.50	22.21	22.90	369773
2020-03-31	22.84	23.19	22.61	22.68	177646
2020-04-01	22.60	22.60	22.17	22.37	299184
2020-04-02	22.25	22.49	22.00	22.42	209569
2020-04-03	22.19	22.89	21.95	21.95	192556
2020-04-06	22.73	22.73	21.95	22.30	171035
2020-04-07	22.63	22.70	22.10	22.32	179353
2020-04-08	22.22	22.79	22.22	22.37	266406
2020-04-09	22.59	23.50	22.59	23.32	258986
2020-04-13	23.13	23.14	22.25	22.87	184781
2020-04-14	22.94	22.94	22.74	22.93	386639
2020-04-15	22.89	23.14	22.78	23.04	172282
2020-04-16	22.89	23.16	22.87	23.10	102106
2020-04-17	23.29	23.33	22.93	22.97	129112
2020-04-20	23.00	23.10	22.82	22.91	89037
2020-04-21	22.90	23.02	22.58	22.66	116016
2020-04-22	22.66	22.95	22.59	22.66	97188
2020-04-23	22.82	22.82	22.50	22.54	140365
2020-04-24	22.61	22.61	22.22	22.42	145119
2020-04-27	22.16	22.26	22.05	22.17	181407
2020-04-28	22.39	22.41	22.06	22.20	192199
2020-04-29	22.16	22.45	22.16	22.18	120127
2020-04-30	22.15	22.28	22.05	22.21	107003
2020-05-01	22.10	22.29	22.10	22.15	140064
2020-05-04	22.15	22.25	22.08	22.18	98430
2020-05-05	22.20	22.47	22.20	22.47	89799
2020-05-06	22.33	22.49	22.25	22.33	80072
2020-05-07	22.29	22.45	22.27	22.42	55607
2020-05-08	22.55	22.64	22.40	22.50	52065
2020-05-11	22.52	22.58	22.35	22.42	93702
2020-05-12	22.60	22.72	22.45	22.57	94404
2020-05-13	22.66	22.68	22.36	22.31	77718
2020-05-14	22.34	22.59	22.20	22.48	104137
2020-05-15	22.52	22.57	22.47	22.50	39144
2020-05-18	22.69	22.72	22.45	22.53	60550
2020-05-19	22.54	22.73	22.54	22.60	60837
2020-05-20	22.74	22.97	22.68	22.83	78295
2020-05-21	23.00	23.00	22.83	23.00	104143
2020-05-22	23.10	23.17	23.01	23.10	64727
2020-05-26	23.20	23.44	23.17	23.32	134319
2020-05-27	23.50	23.50	23.15	23.40	142957
2020-05-28	23.49	23.59	23.38	23.48	120789
2020-05-29	23.53	23.76	23.47	23.70	121810
2020-06-01	23.82	23.95	23.76	23.82	134885
2020-06-02	23.84	23.94	23.77	23.85	117804
2020-06-03	23.85	23.93	23.78	23.82	135218
2020-06-04	23.85	23.91	23.74	23.78	98106
2020-06-05	23.83	23.90	23.69	23.73	153802
2020-06-08	23.67	23.82	23.67	23.73	85875
2020-06-09	23.75	23.82	23.65	23.79	60404
2020-06-10	23.85	23.95	23.78	23.94	83261
2020-06-11	23.88	23.90	23.69	23.76	106114
2020-06-12	23.79	23.95	23.73	23.78	90425
2020-06-15	23.78	23.78	23.69	23.73	73884
2020-06-16	23.66	23.95	23.66	23.95	97834
2020-06-17	23.94	23.95	23.84	23.86	79375
2020-06-18	23.99	23.99	23.64	23.72	120081
2020-06-19	23.66	23.87	23.66	23.75	88307
2020-06-22	23.69	23.87	23.68	23.75	80713
2020-06-23	23.86	23.86	23.75	23.80	79410
2020-06-24	23.89	23.89	23.73	23.79	78212
2020-06-25	23.86	24.00	23.70	23.71	75459
2020-06-26	23.75	23.75	23.65	23.69	61275
2020-06-29	23.75	23.75	23.64	23.74	112377
2020-06-30	23.67	23.80	23.67	23.76	138190
2020-07-01	23.80	23.90	23.64	23.69	116958
2020-07-02	23.82	23.85	23.62	23.74	84493
2020-07-06	23.81	23.87	23.71	23.78	74742
2020-07-07	23.81	23.99	23.78	23.99	72461
2020-07-08	24.00	24.11	23.95	24.05	111192
2020-07-09	24.16	24.25	24.08	24.18	87341
2020-07-10	24.14	24.21	24.02	24.15	93501
2020-07-13	24.19	24.21	24.13	24.09	65169
2020-07-14	24.14	24.18	24.10	24.13	58011
2020-07-15	24.11	24.18	24.04	24.11	76597
2020-07-16	24.17	24.18	24.02	24.08	67063
2020-07-17	24.11	24.31	24.09	24.30	124209
2020-07-20	24.26	24.38	24.25	24.32	134033
2020-07-21	24.31	24.45	24.31	24.42	206861
2020-07-22	24.44	24.52	24.41	24.45	264694
2020-07-23	24.47	24.54	24.47	24.53	168723
2020-07-24	24.56	24.56	24.47	24.55	175207
2020-07-27	24.47	24.69	24.47	24.65	258983
2020-07-28	24.67	24.74	24.66	24.67	176349
2020-07-29	24.66	24.75	24.66	24.68	211965
2020-07-30	24.70	24.74	24.70	24.74	210621
2020-07-31	24.75	24.83	24.75	24.78	167981
2020-08-03	24.86	25.00	24.81	24.87	260182
2020-08-04	24.88	25.00	24.88	24.98	129984
2020-08-05	24.97	25.06	24.97	25.03	90584
2020-08-06	24.98	25.08	24.95	25.03	83265
2020-08-07	25.01	25.05	25.00	25.01	135777
2020-08-10	25.05	25.09	25.02	25.08	81645
2020-08-11	25.08	25.08	25.03	25.05	73974
2020-08-12	25.04	25.06	24.95	24.99	99640
2020-08-13	24.97	25.05	24.93	25.02	213293
2020-08-14	24.99	25.00	24.92	24.97	236273
2020-08-17	24.99	25.03	24.94	25.00	97161
2020-08-18	25.00	25.04	24.96	25.00	100719
2020-08-19	25.00	25.00	24.74	24.74	105876
2020-08-20	24.67	24.83	24.66	24.75	109802
2020-08-21	24.75	24.80	24.68	24.77	71012
2020-08-24	24.77	24.81	24.68	24.78	95218
2020-08-25	24.76	24.76	24.62	24.68	140555
2020-08-26	24.70	24.70	24.47	24.50	138879
2020-08-27	24.51	24.51	24.33	24.34	115597
2020-08-28	24.30	24.62	24.30	24.57	78097
2020-08-31	24.60	24.82	24.60	24.76	85404
2020-09-01	24.75	24.87	24.71	24.83	129264
2020-09-02	24.80	24.89	24.47	24.60	189096
2020-09-03	24.50	24.62	24.45	24.51	123032
2020-09-04	24.62	24.62	24.41	24.58	85527
2020-09-08	24.64	24.75	24.53	24.75	84542
2020-09-09	24.75	24.90	24.75	24.90	80473
2020-09-10	24.90	24.97	24.89	24.97	108323
2020-09-11	24.94	25.00	24.92	24.94	73110
2020-09-14	24.95	24.99	24.90	24.95	158645
2020-09-15	24.90	25.02	24.86	25.00	89454
2020-09-16	25.04	25.04	24.94	24.99	72302
2020-09-17	24.94	25.00	24.88	25.00	64242
2020-09-18	24.99	25.02	24.93	24.98	28647
2020-09-21	24.96	25.00	24.86	24.95	90165
2020-09-22	24.93	24.99	24.90	24.99	63508
2020-09-23	24.93	25.00	24.88	24.92	56786
2020-09-24	24.71	24.92	24.71	24.90	70423
2020-09-25	24.92	25.06	24.92	25.00	142987
2020-09-28	25.00	25.05	24.90	24.98	54082
2020-09-29	24.99	25.00	24.88	24.90	56861
2020-09-30	24.84	25.06	24.84	24.99	71711
2020-10-01	25.04	25.10	25.01	25.06	79472
2020-10-02	25.04	25.10	24.91	25.00	106743
2020-10-05	25.01	25.06	24.86	24.86	64071
2020-10-06	24.91	25.05	24.91	25.00	88504
2020-10-07	24.95	25.04	24.90	24.90	96054
2020-10-08	24.90	25.10	24.90	24.92	107145
2020-10-09	24.90	25.02	24.87	24.90	88821
2020-10-12	24.90	24.97	24.71	24.80	122783
2020-10-13	24.85	24.94	24.82	24.83	77057
2020-10-14	24.89	24.93	24.80	24.89	54249
2020-10-15	24.93	24.93	24.73	24.85	44730
2020-10-16	24.78	24.91	24.75	24.88	61080
2020-10-19	24.86	24.89	24.78	24.79	75509
2020-10-20	24.80	25.01	24.80	24.98	35797
2020-10-21	24.98	25.10	24.92	25.07	55837
2020-10-22	25.08	25.47	24.99	25.01	70120
2020-10-23	25.03	25.05	24.97	24.99	56966
2020-10-26	24.98	25.05	24.82	24.87	72053
2020-10-27	24.90	24.99	24.87	24.92	53809
2020-10-28	24.90	24.94	24.78	24.88	79599
2020-10-29	24.87	25.00	24.83	24.91	96419
2020-10-30	24.95	24.99	24.83	24.86	48761
2020-11-02	24.99	25.08	24.86	24.92	187571
2020-11-03	25.03	25.06	24.95	24.98	86035
2020-11-04	24.95	25.15	24.95	25.05	71664
2020-11-05	25.07	25.15	25.00	25.00	68558
2020-11-06	25.10	25.24	24.99	25.20	70085
2020-11-09	25.18	25.25	25.02	25.17	103522
2020-11-10	25.14	25.22	25.11	25.11	67199
2020-11-11	25.13	25.25	25.08	25.25	96143
2020-11-12	25.30	25.36	25.17	25.23	88737
2020-11-13	25.23	25.23	25.16	25.18	55815
2020-11-16	25.25	25.25	25.12	25.16	98473
2020-11-17	25.07	25.25	25.07	25.21	74526
2020-11-18	25.23	25.24	25.18	25.22	56627
2020-11-19	25.20	25.24	25.19	25.22	33309
2020-11-20	25.19	25.22	25.15	25.17	61900
2020-11-23	25.13	25.15	25.01	25.11	126877
2020-11-24	25.13	25.18	25.03	25.07	90635
2020-11-25	25.07	25.20	25.05	25.16	52904
2020-11-27	25.18	25.35	25.14	25.35	19764
2020-11-30	25.22	25.28	25.07	25.13	86444
2020-12-01	25.13	25.20	25.13	25.16	74658
2020-12-02	25.13	25.26	25.13	25.24	68715
2020-12-03	25.23	25.32	25.11	25.21	84448
2020-12-04	25.21	25.27	25.16	25.25	69364
2020-12-07	25.19	25.29	24.91	24.97	263564
2020-12-08	25.00	25.08	24.97	24.99	75608
2020-12-09	25.00	25.06	24.96	24.98	88640
2020-12-10	24.96	25.14	24.95	25.10	81495
2020-12-11	25.17	25.23	25.10	25.15	79369
2020-12-14	25.12	25.19	25.04	25.06	69430
2020-12-15	25.03	25.11	24.95	25.06	155713
2020-12-16	25.13	25.13	24.95	24.96	97350
2020-12-17	24.98	25.04	24.87	24.90	71449
2020-12-18	24.93	25.11	24.88	25.10	167958
2020-12-21	25.05	25.15	25.02	25.11	79786
2020-12-22	25.10	25.19	25.05	25.15	69270
2020-12-23	25.14	25.17	25.12	25.17	66996
2020-12-24	25.20	25.21	25.11	25.17	28857
2020-12-28	25.20	25.33	25.15	25.21	76333
2020-12-29	25.25	25.33	25.10	25.10	101012
2020-12-30	25.10	25.33	25.10	25.33	62979
2020-12-31	25.32	25.69	25.30	25.68	99913
2021-01-04	25.60	25.65	25.52	25.57	132602
2021-01-05	25.52	25.69	25.52	25.66	100310
2021-01-06	25.63	25.67	25.53	25.58	129639
2021-01-07	25.56	25.64	25.45	25.50	95606
2021-01-08	25.48	25.55	25.40	25.50	95061
2021-01-11	25.54	25.54	25.40	25.50	101913
2021-01-12	25.51	25.59	25.42	25.51	94882
2021-01-13	25.51	25.51	25.32	25.44	99553
2021-01-14	25.36	25.49	25.34	25.38	69594
2021-01-15	25.38	25.38	25.22	25.34	77004
2021-01-19	25.31	25.38	25.25	25.38	91532
2021-01-20	25.36	25.46	25.36	25.46	103747
2021-01-21	25.48	25.55	25.40	25.55	99134
2021-01-22	25.48	25.68	25.48	25.67	77277
2021-01-25	25.67	25.81	25.56	25.74	135970
2021-01-26	25.75	25.85	25.69	25.80	72715
2021-01-27	25.80	25.82	25.60	25.70	51184
2021-01-28	25.66	25.88	25.59	25.88	59543
2021-01-29	25.94	25.95	25.77	25.95	27753
2021-02-01	25.85	25.92	25.76	25.85	105642
2021-02-02	25.82	26.00	25.80	25.98	63115
2021-02-03	25.92	25.94	25.79	25.81	42745
2021-02-04	25.81	25.94	25.73	25.94	34699
2021-02-05	25.94	26.00	25.86	26.00	43483
2021-02-08	26.00	26.00	25.91	25.95	60333
2021-02-09	26.00	26.00	25.90	25.90	56403
2021-02-10	25.83	25.92	25.79	25.90	63747
2021-02-11	25.98	25.99	25.83	25.86	77732
2021-02-12	25.81	25.87	25.74	25.78	87112
2021-02-16	25.70	25.76	25.49	25.55	131029
2021-02-17	25.62	25.67	25.51	25.51	69104
2021-02-18	25.46	25.46	25.29	25.39	123332
2021-02-19	25.35	25.38	25.22	25.31	116747
2021-02-22	25.30	25.35	24.88	25.00	177506
2021-02-23	24.97	25.01	24.85	24.97	150178
2021-02-24	24.94	25.09	24.89	25.07	159978
2021-02-25	25.00	25.12	24.82	25.02	114332
2021-02-26	24.97	25.20	24.95	25.14	81483
2021-03-01	25.30	25.49	25.16	25.19	59370
2021-03-02	25.16	25.38	25.15	25.35	51628
2021-03-03	25.25	25.39	25.16	25.26	69509
2021-03-04	25.29	25.37	25.15	25.28	79447
2021-03-05	25.27	25.44	25.20	25.44	76446
2021-03-08	25.42	25.47	25.21	25.30	81022
2021-03-09	25.33	25.55	25.31	25.44	42524
2021-03-10	25.37	25.70	25.36	25.60	58996
2021-03-11	25.75	25.94	25.68	25.73	95192
2021-03-12	25.79	25.86	25.59	25.68	92063
2021-03-15	25.69	25.69	25.58	25.61	88214
2021-03-16	25.58	25.62	25.51	25.56	72355
2021-03-17	25.43	25.54	25.39	25.46	37570
2021-03-18	25.32	25.39	25.24	25.26	82911
2021-03-19	25.26	25.34	25.10	25.14	69234
2021-03-22	25.08	25.26	25.08	25.26	98514
2021-03-23	25.21	25.32	25.10	25.17	38595
2021-03-24	25.17	25.29	25.17	25.20	74335
2021-03-25	25.26	25.30	25.17	25.30	33635
2021-03-26	25.28	25.45	25.17	25.38	83535
2021-03-29	25.37	25.49	25.18	25.25	88025
2021-03-30	25.25	25.38	25.25	25.33	55004
2021-03-31	25.35	25.42	25.27	25.41	60644
2021-04-01	25.48	25.58	25.39	25.55	84516
2021-04-05	25.49	25.59	25.49	25.50	53923
2021-04-06	25.48	25.62	25.48	25.55	40482
2021-04-07	25.57	25.67	25.55	25.62	39371
2021-04-08	25.61	26.00	25.61	25.75	108778
2021-04-09	25.79	25.84	25.71	25.73	45835
2021-04-12	25.69	25.79	25.63	25.72	73809
2021-04-13	25.68	25.90	25.68	25.69	63424
2021-04-14	25.72	25.75	25.70	25.74	40344
2021-04-15	25.76	25.95	25.71	25.92	41635
2021-04-16	25.89	25.99	25.80	25.90	54141
2021-04-19	25.82	25.90	25.80	25.80	37769
2021-04-20	25.75	25.91	25.75	25.80	71036
2021-04-21	25.75	25.88	25.74	25.76	43686
2021-04-22	25.79	25.85	25.73	25.80	40752
2021-04-23	25.76	25.90	25.75	25.86	22902
2021-04-26	25.88	25.88	25.82	25.88	38215
2021-04-27	25.84	25.94	25.80	25.93	50214
2021-04-28	25.83	25.85	25.67	25.77	155684
2021-04-29	25.74	25.90	25.68	25.87	52157
2021-04-30	25.81	26.00	25.81	26.00	45478
2021-05-03	26.00	26.10	25.96	26.03	80241
2021-05-04	25.92	26.03	25.92	25.98	79630
2021-05-05	26.03	26.00	25.95	25.99	29390
2021-05-06	25.96	26.00	25.93	25.93	55072
2021-05-07	26.00	26.00	25.92	25.99	56728
2021-05-10	25.91	26.00	25.91	25.94	87034
2021-05-11	25.76	25.95	25.76	25.93	47786
2021-05-12	25.89	25.94	25.50	25.56	138114
2021-05-13	25.55	25.65	25.26	25.49	98026
2021-05-14	25.43	25.58	25.42	25.55	61648
2021-05-17	25.44	25.60	25.44	25.54	45519
2021-05-18	25.54	25.68	25.50	25.53	58682
2021-05-19	25.50	25.71	25.50	25.70	63921
2021-05-20	25.73	25.88	25.70	25.77	59643
2021-05-21	25.80	25.90	25.78	25.87	43700
2021-05-24	25.83	25.97	25.73	25.74	48382
2021-05-25	25.88	25.92	25.75	25.80	45433
2021-05-26	25.75	25.85	25.75	25.81	55050
2021-05-27	25.84	25.89	25.77	25.85	65998
2021-05-28	25.83	25.95	25.82	25.92	56540
2021-06-01	25.98	26.09	25.89	25.97	146440
2021-06-02	25.94	26.06	25.89	26.02	62567
2021-06-03	26.05	26.10	25.95	26.01	65655
2021-06-04	26.08	26.10	25.93	25.93	65158
2021-06-07	25.87	26.06	25.87	26.04	54711
2021-06-08	26.00	26.08	25.87	25.88	34495
2021-06-09	25.90	26.01	25.78	25.78	68725
2021-06-10	25.92	25.92	25.81	25.90	49475
2021-06-11	25.98	25.98	25.88	25.85	37405
2021-06-14	25.97	25.97	25.88	25.90	49760
2021-06-15	25.96	25.96	25.80	25.88	62281
2021-06-16	25.89	25.90	25.78	25.80	52050
2021-06-17	25.75	25.89	25.71	25.86	54837
2021-06-18	25.77	25.91	25.77	25.87	41208
2021-06-21	25.90	26.05	25.90	26.05	50898
2021-06-22	25.97	26.09	25.82	26.03	67249
2021-06-23	26.08	26.10	26.01	26.05	42801
2021-06-24	26.03	26.10	25.97	26.07	64583
2021-06-25	26.09	26.10	26.03	26.09	46967
2021-06-28	26.05	26.09	25.86	26.02	139199
2021-06-29	25.93	26.04	25.93	26.02	102756
2021-06-30	25.99	26.23	25.99	26.23	102039
2021-07-01	26.25	26.25	26.19	26.23	38276
2021-07-02	26.27	26.30	26.22	26.30	25737
2021-07-06	26.30	26.39	26.29	26.38	39846
2021-07-07	26.34	26.43	26.20	26.22	38274
2021-07-08	26.23	26.40	26.19	26.33	74674
2021-07-09	26.24	26.38	26.24	26.26	50139
2021-07-12	26.30	26.40	26.25	26.28	47298
2021-07-13	26.22	26.35	26.22	26.26	20907
2021-07-14	26.26	26.32	26.19	26.22	66587
2021-07-15	26.33	26.33	26.16	26.18	73549
2021-07-16	26.19	26.25	26.10	26.22	62249
2021-07-19	26.17	26.18	26.05	26.11	79554
2021-07-20	26.17	26.27	26.11	26.26	45888
2021-07-21	26.27	26.27	26.15	26.24	50339
2021-07-22	26.21	26.24	26.15	26.15	31044
2021-07-23	26.14	26.23	26.01	26.16	45584
2021-07-26	26.17	26.29	26.12	26.25	45912
2021-07-27	26.26	26.30	26.20	26.22	50188
2021-07-28	26.20	26.27	26.19	26.20	43328
2021-07-29	26.19	26.32	26.15	26.29	56419
2021-07-30	26.30	26.39	26.25	26.27	39943
2021-08-02	26.27	26.36	26.21	26.25	76401
2021-08-03	26.21	26.35	26.21	26.28	60468
2021-08-04	26.28	26.34	26.28	26.28	18958
2021-08-05	26.25	26.34	26.23	26.23	37482
2021-08-06	26.29	26.29	26.21	26.22	22940
2021-08-09	26.24	26.31	26.21	26.29	38365
2021-08-10	26.35	26.38	26.29	26.35	49199
2021-08-11	26.32	26.44	26.32	26.38	59565
2021-08-12	26.32	26.41	26.32	26.27	33034
2021-08-13	26.28	26.34	26.28	26.31	27814
2021-08-16	26.30	26.36	26.28	26.30	24005
2021-08-17	26.25	26.40	26.25	26.39	71113
2021-08-18	26.35	26.50	26.34	26.50	63348
2021-08-19	26.39	26.49	26.39	26.44	34817
2021-08-20	26.46	26.50	26.44	26.46	42831
2021-08-23	26.42	26.49	26.36	26.44	68708
2021-08-24	26.40	26.47	26.40	26.42	92563
2021-08-25	26.46	26.46	26.37	26.40	40125
2021-08-26	26.37	26.37	26.28	26.34	77445
2021-08-27	26.26	26.36	26.26	26.32	69381
2021-08-30	26.25	26.35	26.25	26.30	123444
2021-08-31	26.26	26.30	26.20	26.30	138094
2021-09-01	26.31	26.39	26.29	26.30	65469
2021-09-02	26.35	26.36	26.31	26.33	49314
2021-09-03	26.34	26.34	26.20	26.25	83724
2021-09-07	26.24	26.28	26.13	26.13	103634
2021-09-08	26.21	26.23	26.13	26.16	75560
2021-09-09	26.16	26.25	26.15	26.15	49868
2021-09-10	26.15	26.19	26.13	26.14	26020
2021-09-13	26.14	26.23	26.14	26.12	54630
2021-09-14	26.23	26.23	26.14	26.16	45491
2021-09-15	26.11	26.24	26.11	26.18	67577
2021-09-16	26.14	26.19	26.13	26.14	44914
2021-09-17	26.10	26.13	26.08	26.10	44803
2021-09-20	26.11	26.11	26.02	26.05	32512
2021-09-21	26.03	26.10	25.98	26.09	44665
2021-09-22	26.10	26.14	26.05	26.06	44061
2021-09-23	26.07	26.11	25.68	25.81	141164
2021-09-24	25.80	25.80	25.56	25.76	67296
2021-09-27	25.72	25.76	25.56	25.60	129301
2021-09-28	25.59	25.59	25.43	25.56	123289
2021-09-29	25.56	25.70	25.56	25.63	96090
2021-09-30	25.68	25.74	25.52	25.52	55218
2021-10-01	25.65	25.73	25.55	25.56	91143
2021-10-04	25.54	25.59	25.50	25.50	44720
2021-10-05	25.50	25.62	25.50	25.59	63963
2021-10-06	25.55	25.70	25.55	25.64	29023
2021-10-07	25.65	25.74	25.61	25.61	40225
2021-10-08	25.63	25.63	25.52	25.57	67048
2021-10-11	25.54	25.67	25.50	25.51	27084
2021-10-12	25.53	25.74	25.52	25.71	44541
2021-10-13	25.70	25.92	25.70	25.78	44784
2021-10-14	25.85	25.85	25.78	25.82	23559
2021-10-15	25.75	25.81	25.65	25.70	76571
2021-10-18	25.70	25.88	25.61	25.77	57205
2021-10-19	25.75	25.83	25.66	25.76	50603
2021-10-20	25.72	25.88	25.64	25.64	55301
2021-10-21	25.58	25.85	25.58	25.70	93585
2021-10-22	25.76	25.82	25.65	25.66	50312
2021-10-25	25.59	25.78	25.59	25.73	57227
2021-10-26	25.67	25.70	25.46	25.54	47489
2021-10-27	25.56	25.72	25.56	25.65	48074
2021-10-28	25.62	25.75	25.62	25.72	36844
2021-10-29	25.73	25.74	25.61	25.65	45316
2021-11-01	25.73	25.85	25.68	25.83	54459
2021-11-02	25.79	25.85	25.69	25.71	62423
2021-11-03	25.65	25.74	25.64	25.67	85493
2021-11-04	25.69	25.86	25.68	25.83	44395
2021-11-05	25.79	25.90	25.79	25.88	49817
2021-11-08	26.01	27.08	25.76	25.82	30085
2021-11-09	25.85	25.85	25.73	25.78	48830
2021-11-10	25.74	25.82	25.61	25.62	51837
2021-11-11	25.60	25.73	25.60	25.62	25599
2021-11-12	25.62	25.74	25.62	25.68	32276
2021-11-15	25.67	25.68	25.65	25.65	46177
2021-11-16	25.65	25.75	25.61	25.68	39726
2021-11-17	25.73	25.83	25.64	25.75	43539
2021-11-18	25.82	25.82	25.60	25.63	46841
2021-11-19	25.61	25.72	25.44	25.49	62805
2021-11-22	25.51	25.54	25.31	25.35	66637
2021-11-23	25.22	25.38	25.22	25.26	65243
2021-11-24	25.22	25.28	25.10	25.23	110726
2021-11-26	25.10	25.25	25.04	25.25	44745
2021-11-29	25.21	25.36	25.21	25.32	36235
2021-11-30	25.44	25.54	25.31	25.50	65581
2021-12-01	25.63	25.63	25.42	25.42	52209
2021-12-02	25.39	25.43	25.30	25.31	67824
2021-12-03	25.33	25.58	25.33	25.46	48620
2021-12-06	25.48	25.54	25.28	25.33	81079
2021-12-07	25.32	25.48	25.32	25.41	52238
2021-12-08	25.40	25.83	25.40	25.75	91649
2021-12-09	25.70	25.81	25.69	25.72	54390
2021-12-10	25.75	25.83	25.72	25.75	36524
2021-12-13	25.72	25.87	25.72	25.81	34956
2021-12-14	25.75	26.17	25.75	26.08	66095
2021-12-15	26.13	26.20	25.83	25.93	53456
2021-12-16	25.89	26.12	25.69	25.72	41181
2021-12-17	25.82	25.82	25.65	25.69	73312
2021-12-20	25.67	25.98	25.44	25.47	117999
2021-12-21	25.61	25.69	25.41	25.56	62749
2021-12-22	25.49	25.73	25.49	25.72	55670
2021-12-23	25.71	25.79	25.55	25.58	61415
2021-12-27	25.60	25.87	25.58	25.86	41742
2021-12-28	25.79	25.92	25.75	25.80	54652
2021-12-29	25.72	25.97	25.61	25.85	71800
2021-12-30	25.77	26.04	25.77	26.04	53825
2021-12-31	26.13	26.15	25.92	25.93	59008
2022-01-03	25.99	26.06	25.88	25.98	101922
2022-01-04	25.97	25.97	25.78	25.86	69817
2022-01-05	25.79	25.94	25.76	25.76	89429
2022-01-06	25.79	25.81	25.66	25.78	58974
2022-01-07	25.79	25.82	25.50	25.56	78837
2022-01-10	25.61	25.66	25.45	25.53	113809
2022-01-11	25.59	25.61	25.50	25.50	60599
2022-01-12	25.51	25.64	25.51	25.54	52527
2022-01-13	25.47	25.55	25.42	25.43	83659
2022-01-14	25.41	25.48	25.35	25.42	61211
2022-01-18	25.33	25.44	24.84	25.10	341823
2022-01-19	25.17	25.32	24.99	25.05	143755
2022-01-20	25.14	25.28	25.00	25.05	121039
2022-01-21	25.08	25.21	24.96	25.00	111536
2022-01-24	24.99	25.02	24.61	24.69	238589
2022-01-25	24.62	24.97	24.62	24.82	178793
2022-01-26	24.88	24.94	24.55	24.62	75449
2022-01-27	24.68	24.78	24.47	24.58	96273
2022-01-28	24.56	24.86	24.48	24.82	156133
2022-01-31	24.79	25.18	24.79	25.05	108429
2022-02-01	25.09	25.25	25.08	25.14	77988
2022-02-02	25.16	25.37	25.16	25.21	46736
2022-02-03	25.09	25.11	24.84	24.88	70650
2022-02-04	24.82	24.90	24.65	24.69	163241
2022-02-07	24.74	24.83	24.70	24.73	77112
2022-02-08	24.69	25.05	24.69	24.79	82683
2022-02-09	24.81	25.00	24.70	24.70	55260
2022-02-10	24.60	24.79	24.55	24.73	162246
2022-02-11	24.73	24.89	24.65	24.72	118002
2022-02-14	24.71	24.72	24.50	24.56	108743
2022-02-15	24.57	24.84	24.53	24.68	98065
2022-02-16	24.72	24.97	24.59	24.97	104378
2022-02-17	24.99	25.00	24.49	24.54	203657
2022-02-18	24.62	24.70	24.54	24.58	96660
2022-02-22	24.39	24.51	24.39	24.41	94602
2022-02-23	24.45	24.48	24.20	24.23	110358
2022-02-24	24.22	24.40	24.10	24.40	94989
2022-02-25	24.45	24.69	24.28	24.64	88186
2022-02-28	24.60	24.79	24.59	24.79	57398
2022-03-01	24.79	25.04	24.77	24.89	74826
2022-03-02	24.91	25.03	24.69	24.92	77763
2022-03-03	24.87	24.99	24.83	24.91	54211
2022-03-04	24.91	24.99	24.74	24.93	65776
2022-03-07	24.88	24.89	24.73	24.82	83974
2022-03-08	24.72	24.72	24.39	24.64	115643
2022-03-09	24.66	24.66	24.41	24.56	41617
2022-03-10	24.51	24.53	24.26	24.46	72555
2022-03-11	24.37	24.70	24.31	24.50	143488
2022-03-14	24.41	24.55	24.28	24.43	151547
2022-03-15	24.43	24.56	24.35	24.51	69062
2022-03-16	24.54	24.73	24.47	24.69	104960
2022-03-17	24.69	24.75	24.54	24.60	107554
2022-03-18	24.69	24.70	24.48	24.59	88481
2022-03-21	24.56	24.60	24.39	24.47	95079
2022-03-22	24.40	24.46	24.30	24.30	110215
2022-03-23	24.27	24.41	24.27	24.27	68171
2022-03-24	24.26	24.30	23.91	23.93	145534
2022-03-25	23.94	23.94	23.51	23.55	152415
2022-03-28	23.50	23.66	22.85	22.97	284084
2022-03-29	22.98	23.19	22.69	23.08	228963
2022-03-30	23.04	23.40	22.86	23.36	156463
2022-03-31	23.32	23.70	23.29	23.63	255593
2022-04-01	23.64	23.65	23.32	23.48	92794
2022-04-04	23.40	23.60	23.34	23.51	94801
2022-04-05	23.47	23.55	23.03	23.11	139287
2022-04-06	23.00	23.09	22.89	22.97	195206
2022-04-07	22.83	23.04	22.82	22.96	81501
2022-04-08	22.90	23.05	22.89	23.05	124262
2022-04-11	23.00	23.00	22.64	22.71	197921
2022-04-12	22.80	22.85	22.65	22.61	138317
2022-04-13	22.58	22.71	22.58	22.59	175622
2022-04-14	22.60	22.87	22.45	22.74	250814
2022-04-18	22.76	22.89	22.68	22.78	147055
2022-04-19	22.78	23.00	22.68	22.82	177444
2022-04-20	22.96	23.10	22.85	23.04	103261
2022-04-21	22.97	23.10	22.80	22.86	131905
2022-04-22	22.87	22.90	22.63	22.66	135143
2022-04-25	22.65	22.72	22.40	22.47	149353
2022-04-26	22.47	22.54	22.39	22.51	106563
2022-04-27	22.57	22.57	22.24	22.32	113493
2022-04-28	22.36	22.58	22.22	22.30	194541
2022-04-29	22.21	22.29	22.12	22.21	122997
2022-05-02	22.20	22.39	21.73	21.92	246575
2022-05-03	21.97	22.35	21.93	22.26	160727
2022-05-04	22.31	22.75	22.12	22.69	134194
2022-05-05	22.50	22.59	22.30	22.47	205368
2022-05-06	22.35	22.77	22.35	22.69	158142
2022-05-09	22.60	22.93	22.58	22.77	151099
2022-05-10	22.86	22.92	22.69	22.78	93817
2022-05-11	22.73	22.84	22.65	22.70	94376
2022-05-12	22.75	22.85	22.64	22.74	109291
2022-05-13	22.65	22.85	22.63	22.64	81088
2022-05-16	22.69	22.78	22.55	22.57	85452
2022-05-17	22.58	22.66	22.43	22.48	72741
2022-05-18	22.48	22.48	22.22	22.32	112393
2022-05-19	22.30	22.44	22.18	22.21	78985
2022-05-20	22.23	22.52	22.20	22.51	110770
2022-05-23	22.50	22.52	22.38	22.47	94235
2022-05-24	22.47	22.80	22.40	22.64	100580
2022-05-25	22.64	23.00	22.59	22.85	172894
2022-05-26	22.86	23.04	22.74	23.02	184742
2022-05-27	23.05	23.28	23.05	23.17	100304
2022-05-31	23.19	23.29	22.94	23.29	140642
2022-06-01	23.22	23.41	23.11	23.37	101034
2022-06-02	23.26	23.63	23.26	23.43	174798
2022-06-03	23.36	23.38	23.20	23.36	50157
2022-06-06	23.30	23.32	23.13	23.17	54620
2022-06-07	23.18	23.43	23.12	23.43	84438
2022-06-08	23.44	23.44	23.08	23.12	157034
2022-06-09	23.06	23.15	22.95	22.97	143605
2022-06-10	22.97	23.00	22.71	22.74	58419
2022-06-13	22.60	22.67	22.28	22.40	113099
2022-06-14	22.39	22.46	22.06	22.11	120909
2022-06-15	22.12	22.30	22.00	22.10	114457
2022-06-16	22.06	22.06	21.72	21.76	128978
2022-06-17	21.75	21.96	21.72	21.80	106564
2022-06-21	21.76	21.96	21.74	21.77	104546
2022-06-22	21.94	22.16	21.94	22.00	107974
2022-06-23	22.04	22.23	22.01	22.15	92105
2022-06-24	22.15	22.31	22.14	22.25	49902
2022-06-27	22.29	22.32	21.98	22.06	64225
2022-06-28	22.06	22.22	22.02	22.04	84201
2022-06-29	22.10	22.28	22.06	22.16	95855
2022-06-30	22.18	22.32	22.07	22.15	161913
2022-07-01	22.28	22.39	22.18	22.20	107035
2022-07-05	22.18	22.52	22.13	22.47	111786
2022-07-06	22.56	22.59	22.45	22.52	92523
2022-07-07	22.57	22.61	22.47	22.59	67482
2022-07-08	22.55	22.59	22.47	22.57	66001
2022-07-11	22.51	22.78	22.51	22.70	115521
2022-07-12	22.80	22.93	22.74	22.86	101165
2022-07-13	22.77	22.88	22.69	22.72	64649
2022-07-14	22.60	22.64	22.55	22.56	80090
2022-07-15	22.61	22.68	22.52	22.55	40261
2022-07-18	22.59	22.60	22.41	22.44	51344
2022-07-19	22.47	22.56	22.43	22.46	79945
2022-07-20	22.50	22.65	22.47	22.60	65196
2022-07-21	22.62	22.63	22.45	22.51	59457
2022-07-22	22.55	22.68	22.43	22.58	56858
2022-07-25	22.52	22.65	22.51	22.58	66466
2022-07-26	22.62	22.89	22.60	22.83	93496
2022-07-27	22.81	23.05	22.81	23.00	68302
2022-07-28	23.05	23.42	23.05	23.27	113405
2022-07-29	23.33	23.66	23.33	23.65	69009
2022-08-01	23.77	23.87	23.59	23.61	89102
2022-08-02	23.58	23.73	23.40	23.45	93001
2022-08-03	23.39	23.60	23.39	23.40	42978
2022-08-04	23.41	23.55	23.33	23.35	62043
2022-08-05	23.10	23.48	23.06	23.21	56233
2022-08-08	23.31	23.41	23.21	23.35	80256
2022-08-09	23.32	23.43	23.25	23.28	55343
2022-08-10	23.55	23.55	23.38	23.55	85715
2022-08-11	23.51	23.64	23.40	23.40	57761
2022-08-12	23.34	23.54	23.34	23.40	67179
2022-08-15	23.37	23.50	23.32	23.37	49536
2022-08-16	23.39	23.47	23.21	23.26	84293
2022-08-17	23.16	23.33	23.01	23.10	52565
2022-08-18	23.16	23.16	22.94	23.02	94897
2022-08-19	22.97	23.07	22.67	22.75	70246
2022-08-22	22.65	22.71	22.55	22.64	70946
2022-08-23	22.64	22.76	22.50	22.73	118730
2022-08-24	22.78	22.83	22.69	22.75	87515
2022-08-25	22.63	22.90	22.63	22.84	70736
2022-08-26	22.91	22.95	22.77	22.80	43417
2022-08-29	22.67	23.03	22.35	22.46	149643
2022-08-30	22.41	22.52	22.23	22.25	120192
2022-08-31	22.32	22.43	22.11	22.16	113979
2022-09-01	22.08	22.15	22.02	22.12	132859
2022-09-02	22.13	22.35	22.13	22.17	62279
2022-09-06	22.19	22.27	22.05	22.12	83381
2022-09-07	22.15	22.28	22.01	22.20	102036
2022-09-08	22.13	22.30	22.13	22.15	57799
2022-09-09	22.22	22.28	22.13	22.15	52205
2022-09-12	22.13	22.23	22.03	22.06	113057
2022-09-13	21.92	22.00	21.89	21.90	115422
2022-09-14	21.86	21.94	21.73	21.83	110306
2022-09-15	21.86	21.87	21.70	21.71	95185
2022-09-16	21.64	21.64	21.51	21.63	86831
2022-09-19	21.61	21.68	21.51	21.61	61334
2022-09-20	21.45	21.49	21.35	21.40	104869
2022-09-21	21.36	21.48	21.24	21.26	131238
2022-09-22	21.20	21.29	21.11	21.17	126767
2022-09-23	21.10	21.10	20.87	20.93	167172
2022-09-26	20.90	20.95	20.74	20.76	166403
2022-09-27	20.67	20.86	20.64	20.68	134427
2022-09-28	20.78	21.00	20.73	20.73	103259
2022-09-29	20.73	20.94	20.60	20.84	104530
2022-09-30	20.86	20.91	20.52	20.52	234518
2022-10-03	20.70	20.91	20.61	20.75	175602
2022-10-04	20.98	21.03	20.83	20.99	219500
2022-10-05	20.93	21.09	20.69	20.77	132537
2022-10-06	20.76	20.97	20.75	20.85	119016
2022-10-07	20.76	20.84	20.65	20.75	129072
2022-10-10	20.72	20.77	20.64	20.71	74908
2022-10-11	20.79	21.06	20.70	20.98	137918
2022-10-12	20.93	20.98	20.84	20.79	117706
2022-10-13	20.65	20.87	20.65	20.69	128855
2022-10-14	20.70	20.70	20.45	20.54	201149
2022-10-17	20.56	20.75	20.56	20.64	145485
2022-10-18	20.63	20.75	20.60	20.63	100483
2022-10-19	20.64	20.66	20.55	20.59	103054
2022-10-20	20.59	20.68	20.51	20.57	102331
2022-10-21	20.52	20.64	20.46	20.54	94956
2022-10-24	20.50	20.60	20.31	20.31	170059
2022-10-25	20.34	20.54	20.32	20.42	133887
2022-10-26	20.45	20.57	20.34	20.41	166907
2022-10-27	20.38	20.45	20.27	20.30	221269
2022-10-28	20.26	20.49	20.26	20.43	133021
2022-10-31	20.31	20.67	20.31	20.57	198375
2022-11-01	20.68	20.80	20.51	20.70	196325
2022-11-02	20.74	20.83	20.70	20.76	140513
2022-11-03	20.75	20.87	20.48	20.51	171531
2022-11-04	20.51	21.00	20.51	20.93	205233
2022-11-07	20.88	20.94	20.55	20.62	186249
2022-11-08	20.67	20.83	20.47	20.56	274689
2022-11-09	20.42	20.66	20.41	20.54	128137
2022-11-10	20.91	20.97	20.75	20.97	189179
2022-11-11	20.99	21.27	20.90	21.00	118523
2022-11-14	20.98	21.00	20.77	20.81	140293
2022-11-15	20.94	21.06	20.85	20.89	144625
2022-11-16	20.94	21.16	20.94	21.05	169315
2022-11-17	20.78	21.16	20.78	20.99	221992
2022-11-18	21.00	21.09	20.95	21.02	127996
2022-11-21	21.02	21.17	21.02	21.12	129654
2022-11-22	21.22	21.41	21.18	21.28	186570
2022-11-23	21.44	21.52	21.28	21.44	137825
2022-11-25	21.52	21.56	21.45	21.56	44741
2022-11-28	21.54	21.64	21.50	21.58	121866
2022-11-29	21.67	21.76	21.54	21.74	133970
2022-11-30	21.77	21.83	21.59	21.73	245649
2022-12-01	21.90	22.05	21.50	21.56	215928
2022-12-02	21.46	21.66	21.34	21.52	233456
2022-12-05	21.47	21.52	21.38	21.43	212961
2022-12-06	21.45	21.62	21.43	21.50	251066
2022-12-07	21.57	21.77	21.49	21.72	179685
2022-12-08	21.57	21.69	21.49	21.55	195536
2022-12-09	21.44	21.50	21.40	21.41	126941
2022-12-12	21.43	21.57	21.41	21.43	198153
2022-12-13	21.70	21.72	21.53	21.57	233599
2022-12-14	21.59	21.65	21.50	21.49	221837
2022-12-15	21.47	21.58	21.44	21.47	193564
2022-12-16	21.40	21.42	21.25	21.34	195092
2022-12-19	21.26	21.48	21.18	21.28	322945
2022-12-20	21.27	21.37	21.20	21.33	369111
2022-12-21	21.33	21.43	21.32	21.35	178721
2022-12-22	21.24	21.36	21.17	21.30	950456
2022-12-23	21.19	21.38	21.16	21.25	215380
2022-12-27	21.25	21.34	21.13	21.13	212274
2022-12-28	21.20	21.32	21.13	21.25	165041
2022-12-29	21.38	21.46	21.25	21.45	378582
2022-12-30	21.44	21.51	21.24	21.29	348673
2023-01-03	21.43	21.71	21.39	21.59	122750
2023-01-04	21.67	21.81	21.54	21.61	134459
2023-01-05	21.66	21.85	21.50	21.70	154167
2023-01-06	21.73	21.96	21.70	21.92	118741
2023-01-09	22.02	22.15	21.94	22.04	78092
2023-01-10	21.99	22.08	21.92	22.05	49845
2023-01-11	22.15	22.20	21.94	21.94	85035
2023-01-12	22.03	22.20	21.98	22.16	89665
2023-01-13	22.08	22.16	21.85	21.87	128172
2023-01-17	21.91	22.03	21.77	21.82	156057
2023-01-18	22.04	22.43	21.82	22.23	167700
2023-01-19	22.26	22.33	22.14	22.15	59525
2023-01-20	22.14	22.26	22.09	22.11	72608
2023-01-23	22.14	22.40	22.04	22.24	76124
2023-01-24	22.11	22.35	22.09	22.27	60473
2023-01-25	22.25	22.35	21.98	22.01	118030
2023-01-26	22.00	22.14	22.00	22.03	43552
2023-01-27	22.05	22.15	22.03	22.11	81663
2023-01-30	22.12	22.16	22.01	22.06	64690
2023-01-31	22.14	22.23	22.05	22.22	78645
2023-02-01	22.18	22.33	22.17	22.19	140869
2023-02-02	22.31	22.47	22.23	22.26	116944
2023-02-03	22.17	22.38	22.08	22.16	104680
2023-02-06	22.13	22.16	21.92	21.94	85193
2023-02-07	21.97	22.20	21.90	22.08	84504
2023-02-08	22.09	22.19	22.02	22.11	101589
2023-02-09	22.14	22.44	22.09	22.21	130437
2023-02-10	22.11	22.41	22.11	22.39	66593
2023-02-13	22.41	22.50	22.35	22.35	67990
2023-02-14	22.39	22.48	21.95	22.01	114860
2023-02-15	22.09	22.13	21.93	21.97	65489
2023-02-16	21.93	21.93	21.69	21.69	62657
2023-02-17	21.60	21.85	21.59	21.68	75115
2023-02-21	21.55	21.61	21.34	21.37	115731
2023-02-22	21.45	21.54	21.32	21.32	106966
2023-02-23	21.34	21.42	21.29	21.29	81948
2023-02-24	21.25	21.26	21.13	21.15	119582
2023-02-27	21.29	21.40	21.20	21.34	84924
2023-02-28	21.38	21.39	21.23	21.25	93523
2023-03-01	21.25	21.38	21.15	21.18	60476
2023-03-02	21.18	21.19	21.05	21.13	81315
2023-03-03	21.21	21.25	21.17	21.20	88740
2023-03-06	21.24	21.25	21.15	21.16	67508
2023-03-07	21.15	21.20	21.10	21.12	153739
2023-03-08	21.09	21.18	21.07	21.09	130427
2023-03-09	21.08	21.18	21.07	21.07	153199
2023-03-10	21.10	21.22	21.09	21.15	91878
2023-03-13	21.20	21.29	21.15	21.15	167469
2023-03-14	21.21	21.28	21.13	21.17	88384
2023-03-15	21.21	21.26	21.15	21.24	85461
2023-03-16	21.30	21.38	21.19	21.20	75824
2023-03-17	21.27	21.34	21.18	21.33	105270
2023-03-20	21.33	21.35	21.23	21.26	73524
2023-03-21	21.24	21.24	21.09	21.09	127986
2023-03-22	21.09	21.28	21.09	21.22	56951
2023-03-23	21.10	21.25	21.10	21.18	49098
2023-03-24	21.16	21.33	21.16	21.26	54229
2023-03-27	21.32	21.53	21.25	21.25	71153
2023-03-28	21.25	21.49	21.20	21.41	134356
2023-03-29	21.36	21.44	21.29	21.34	61436
2023-03-30	21.38	21.55	21.31	21.44	90561
2023-03-31	21.44	21.72	21.44	21.72	75653
2023-04-03	21.67	21.86	21.41	21.51	145512
2023-04-04	21.49	21.64	21.31	21.42	92150
2023-04-05	21.54	21.71	21.49	21.63	112077
2023-04-06	21.63	21.66	21.52	21.56	117701
2023-04-10	21.64	21.64	21.37	21.45	130970
2023-04-11	21.45	21.77	21.41	21.67	172343
2023-04-12	21.72	21.75	21.55	21.60	65899
2023-04-13	21.67	21.83	21.61	21.62	66869
2023-04-14	21.62	21.66	21.50	21.53	69769
2023-04-17	21.53	21.58	21.39	21.39	95535
2023-04-18	21.42	21.66	21.21	21.29	156969
2023-04-19	21.24	21.43	21.22	21.38	158971
2023-04-20	21.42	21.54	21.35	21.41	80861
2023-04-21	21.37	21.64	21.28	21.38	71991
2023-04-24	21.44	21.70	21.36	21.59	84944
2023-04-25	21.56	21.60	21.39	21.39	99948
2023-04-26	21.36	21.51	21.22	21.24	118684
2023-04-27	21.25	21.35	21.24	21.24	77380
2023-04-28	21.27	21.46	21.27	21.37	73002
2023-05-01	21.35	21.35	21.04	21.04	175760
2023-05-02	21.07	21.25	21.07	21.21	104730
2023-05-03	21.18	21.30	21.11	21.11	95126
2023-05-04	21.10	21.27	21.10	21.14	72305
2023-05-05	21.13	21.31	21.11	21.23	113667
2023-05-08	21.22	21.28	21.12	21.18	67440
2023-05-09	21.20	21.35	21.10	21.11	124994
2023-05-10	21.17	21.30	21.11	21.16	76764
2023-05-11	21.19	21.28	21.09	21.06	87234
2023-05-12	21.12	21.21	21.05	21.14	80776
2023-05-15	21.22	21.22	21.05	21.06	84962
2023-05-16	21.05	21.08	21.00	21.01	88784
2023-05-17	21.02	21.09	20.96	21.03	78910
2023-05-18	21.05	21.05	20.96	20.99	110884
2023-05-19	21.03	21.03	20.96	20.96	55154
2023-05-22	20.99	21.06	20.89	20.94	138084
2023-05-23	20.91	20.96	20.84	20.88	65085
2023-05-24	20.89	20.91	20.70	20.70	130030
2023-05-25	20.81	20.81	20.67	20.70	64001
2023-05-26	20.65	20.78	20.60	20.65	159691
2023-05-30	20.70	20.81	20.64	20.72	156886
2023-05-31	20.73	20.80	20.66	20.74	97093
2023-06-01	20.85	20.89	20.74	20.79	92874
2023-06-02	20.87	20.90	20.63	20.65	93487
2023-06-05	20.67	20.74	20.59	20.65	109593
2023-06-06	20.76	20.76	20.65	20.71	114378
2023-06-07	20.76	20.80	20.68	20.72	83535
2023-06-08	20.75	20.86	20.74	20.81	140766
2023-06-09	20.89	20.89	20.78	20.84	50004
2023-06-12	20.82	21.35	20.82	21.26	208411
2023-06-13	21.20	21.23	20.99	20.93	122813
2023-06-14	20.92	21.06	20.78	20.79	151928
2023-06-15	20.84	20.88	20.78	20.81	92749
2023-06-16	20.77	20.86	20.77	20.78	68757
2023-06-20	20.76	20.81	20.69	20.70	140195
2023-06-21	20.74	20.76	20.67	20.72	110706
2023-06-22	20.64	20.74	20.64	20.70	105973
2023-06-23	20.75	20.86	20.75	20.76	58845
2023-06-26	20.79	20.91	20.74	20.84	88915
2023-06-27	20.82	20.98	20.80	20.80	131438
2023-06-28	20.83	20.95	20.82	20.92	84868
2023-06-29	20.85	20.87	20.73	20.76	122799
2023-06-30	20.89	20.90	20.78	20.78	90240
2023-07-03	20.80	20.90	20.79	20.87	50367
2023-07-05	20.81	20.92	20.79	20.80	130175
2023-07-06	20.70	20.80	20.65	20.80	154299
2023-07-07	20.68	20.88	20.68	20.75	72335
2023-07-10	20.71	20.91	20.71	20.83	107069
2023-07-11	20.97	20.97	20.78	20.87	53521
2023-07-12	20.92	21.07	20.90	20.96	107178
2023-07-13	21.09	21.13	21.02	21.13	80679
2023-07-14	21.06	21.09	20.87	20.96	136086
2023-07-17	20.88	20.99	20.87	20.89	74466
2023-07-18	20.91	21.07	20.89	20.96	136496
2023-07-19	20.97	21.08	20.84	21.00	247513
2023-07-20	20.92	21.15	20.89	21.06	125704
2023-07-21	21.06	21.12	20.98	20.99	74099
2023-07-24	20.99	21.12	20.98	21.06	64858
2023-07-25	21.04	21.14	20.92	20.98	77349
2023-07-26	21.00	21.07	20.92	20.95	70882
2023-07-27	20.94	20.98	20.85	20.85	92572
2023-07-28	20.87	21.08	20.87	20.98	66379
2023-07-31	21.03	21.13	20.99	21.00	77610
2023-08-01	20.94	21.01	20.92	20.94	78399
2023-08-02	20.91	20.94	20.80	20.82	142138
2023-08-03	20.77	20.83	20.63	20.64	162558
2023-08-04	20.65	20.75	20.65	20.72	100714
2023-08-07	20.69	20.71	20.61	20.62	144982
2023-08-08	20.61	20.73	20.60	20.68	155228
2023-08-09	20.73	20.80	20.67	20.72	91398
2023-08-10	20.71	20.84	20.62	20.63	83911
2023-08-11	20.71	20.78	20.63	20.60	58836
2023-08-14	20.57	20.63	20.55	20.57	149676
2023-08-15	20.57	20.61	20.49	20.50	135083
2023-08-16	20.52	20.61	20.50	20.50	115046
2023-08-17	20.50	20.55	20.46	20.50	122188
2023-08-18	20.44	20.62	20.44	20.55	121425
2023-08-21	20.54	20.54	20.40	20.42	128669
2023-08-22	20.41	20.53	20.36	20.37	107648
2023-08-23	20.40	20.56	20.40	20.45	184367
2023-08-24	20.48	20.48	20.33	20.36	184656
2023-08-25	20.30	20.40	20.30	20.32	93285
2023-08-28	20.34	20.40	20.30	20.32	96665
2023-08-29	20.25	20.49	20.25	20.38	121480
2023-08-30	20.38	20.46	20.36	20.38	120511
2023-08-31	20.40	20.43	20.35	20.36	185925
2023-09-01	20.43	20.45	20.33	20.37	109595
2023-09-05	20.38	20.39	20.07	20.26	146221
2023-09-06	20.26	20.31	20.25	20.30	115096
2023-09-07	20.23	20.36	20.23	20.36	134642
2023-09-08	20.28	20.46	20.28	20.32	77488
2023-09-11	20.32	20.33	20.18	20.23	126143
2023-09-12	20.22	20.26	20.18	20.20	156344
2023-09-13	20.15	20.25	20.09	20.06	229077
2023-09-14	20.04	20.10	19.90	20.00	227059
2023-09-15	19.98	20.10	19.97	20.00	100648
2023-09-18	19.98	20.07	19.91	19.93	307496
2023-09-19	19.88	19.96	19.80	19.84	302266
2023-09-20	19.87	19.98	19.86	19.89	197697
2023-09-21	19.81	19.84	19.64	19.68	248767
2023-09-22	19.70	19.80	19.62	19.75	114803
2023-09-25	19.72	19.74	19.60	19.61	214773
2023-09-26	19.56	19.64	19.47	19.47	250693
2023-09-27	19.49	19.79	19.32	19.33	203637
2023-09-28	19.30	19.46	19.28	19.29	215369
2023-09-29	19.40	19.50	19.32	19.41	264314
2023-10-02	19.40	19.68	19.29	19.34	271821
2023-10-03	19.24	19.32	19.16	19.25	188008
2023-10-04	19.26	19.41	19.25	19.41	160211
2023-10-05	19.41	19.48	19.25	19.31	217565
2023-10-06	19.19	19.38	19.19	19.28	166304
2023-10-09	19.32	19.52	19.32	19.42	233131
2023-10-10	19.46	19.53	19.37	19.41	238062
2023-10-11	19.49	19.54	19.46	19.54	128466
2023-10-12	19.45	19.67	19.45	19.51	187007
2023-10-13	19.52	19.71	19.52	19.69	146361
2023-10-16	19.56	19.56	19.35	19.45	263560
2023-10-17	19.30	19.44	19.30	19.42	133708
2023-10-18	19.41	19.72	19.39	19.66	248708
2023-10-19	19.54	19.64	19.22	19.28	168691
2023-10-20	19.28	19.36	19.26	19.29	127214
2023-10-23	19.22	19.33	19.21	19.31	162023
2023-10-24	19.40	19.44	19.22	19.26	279857
2023-10-25	19.18	19.21	18.95	18.96	273846
2023-10-26	18.90	19.15	18.90	19.08	173718
2023-10-27	19.02	19.16	19.02	19.13	148392
2023-10-30	19.10	19.33	19.05	19.30	231047
2023-10-31	19.26	19.46	19.26	19.37	285366
2023-11-01	19.46	19.71	19.38	19.71	212821
2023-11-02	19.75	19.93	19.70	19.91	172709
2023-11-03	19.94	20.26	19.93	20.11	225564
2023-11-06	20.05	20.15	20.01	20.09	144411
2023-11-07	20.08	20.33	20.08	20.26	155673
2023-11-08	20.31	20.40	20.30	20.33	147017
2023-11-09	20.29	20.29	20.01	20.02	146028
2023-11-10	20.06	20.25	20.04	20.16	139780
2023-11-13	20.06	20.37	20.06	20.11	177371
2023-11-14	20.23	20.51	20.23	20.28	190195
2023-11-15	20.29	20.37	20.18	20.22	101346
2023-11-16	20.36	20.58	20.32	20.39	321998
2023-11-17	20.51	20.51	20.29	20.34	166396
2023-11-20	20.28	20.45	20.26	20.41	191664
2023-11-21	20.36	20.43	20.31	20.38	204248
2023-11-22	20.35	20.53	20.35	20.49	145397
2023-11-24	20.44	20.56	20.40	20.50	57663
2023-11-27	20.50	20.67	20.48	20.62	213849
2023-11-28	20.65	20.86	20.63	20.81	225308
2023-11-29	20.77	21.01	20.72	20.80	322182
2023-11-30	20.84	20.85	20.66	20.73	168413
2023-12-01	20.80	21.02	20.77	20.93	166358
2023-12-04	20.80	21.01	20.75	20.82	183579
2023-12-05	20.91	20.91	20.61	20.64	225134
2023-12-06	20.64	20.73	20.39	20.44	408268
2023-12-07	20.52	20.65	20.42	20.61	199637
2023-12-08	20.47	20.61	20.39	20.52	278611
2023-12-11	20.44	20.55	20.40	20.41	228681
2023-12-12	20.38	20.50	20.38	20.43	346018
2023-12-13	20.43	20.62	20.38	20.45	496803
2023-12-14	20.50	20.72	20.50	20.67	326982
2023-12-15	20.64	20.75	20.54	20.70	324674
2023-12-18	20.61	20.75	20.56	20.65	389393
2023-12-19	20.61	20.80	20.60	20.71	433912
2023-12-20	20.71	20.80	20.64	20.65	423466
2023-12-21	20.65	20.84	20.65	20.69	441740
2023-12-22	20.70	20.83	20.70	20.77	232790
2023-12-26	20.70	20.88	20.70	20.75	264141
2023-12-27	20.76	20.93	20.75	20.82	249523
2023-12-28	20.76	20.94	20.73	20.74	429847
2023-12-29	20.69	20.92	20.69	20.80	392555
2024-01-02	20.80	20.85	20.76	20.81	108571
2024-01-03	20.82	21.01	20.80	20.96	182956
2024-01-04	20.93	21.07	20.88	21.00	168498
2024-01-05	20.98	21.12	20.95	21.07	192746
2024-01-08	21.02	21.31	21.02	21.26	264399
2024-01-09	21.18	21.36	21.18	21.21	168321
2024-01-10	21.20	21.27	21.13	21.09	173644
2024-01-11	21.06	21.14	21.03	21.07	111912
2024-01-12	21.11	21.14	21.05	21.09	108364
2024-01-16	21.01	21.08	20.87	20.88	150335
2024-01-17	20.85	20.85	20.79	20.79	122650
2024-01-18	20.72	20.83	20.68	20.69	195406
2024-01-19	20.66	20.88	20.55	20.79	269032
2024-01-22	20.90	21.03	20.85	20.98	223450
2024-01-23	20.89	21.04	20.85	20.88	170848
2024-01-24	20.91	21.04	20.91	20.98	117304
2024-01-25	21.05	21.15	21.02	21.09	129034
2024-01-26	21.08	21.12	21.05	21.06	129434
2024-01-29	21.07	21.28	21.06	21.23	90265
2024-01-30	21.23	21.32	21.21	21.27	158426
2024-01-31	21.35	21.46	21.33	21.36	135415
2024-02-01	21.48	21.64	21.48	21.56	168167
2024-02-02	21.45	21.47	21.30	21.33	138911
2024-02-05	21.27	21.37	21.22	21.27	227930
2024-02-06	21.27	21.46	21.27	21.41	138932
2024-02-07	21.45	21.47	21.28	21.28	153245
2024-02-08	21.20	21.32	21.20	21.25	126546
2024-02-09	21.23	21.33	21.22	21.22	121331
2024-02-12	21.32	21.33	21.26	21.27	103355
2024-02-13	21.11	21.16	21.06	21.03	122041
2024-02-14	21.04	21.16	21.02	21.07	94881
2024-02-15	21.18	21.20	21.11	21.14	61356
2024-02-16	21.12	21.14	21.07	21.11	118558
2024-02-20	21.04	21.13	21.04	21.08	100325
2024-02-21	21.07	21.20	21.03	21.03	108232
2024-02-22	21.11	21.16	21.08	21.09	156344
2024-02-23	21.07	21.16	21.07	21.08	147372
2024-02-26	21.10	21.12	21.01	21.02	102043
2024-02-27	21.00	21.04	20.88	20.89	124749
2024-02-28	20.89	20.97	20.89	20.93	104417
2024-02-29	20.93	21.03	20.89	21.00	240600
2024-03-01	20.99	21.08	20.98	21.04	119018
2024-03-04	21.02	21.02	20.88	20.89	138530
2024-03-05	20.94	21.05	20.94	20.98	113806
2024-03-06	21.00	21.06	20.99	21.01	131777
2024-03-07	21.08	21.09	20.98	20.99	108537
2024-03-08	21.07	21.07	20.93	20.99	169898
2024-03-11	20.97	21.16	20.96	21.13	343399
2024-03-12	21.13	21.13	20.98	21.02	140446
2024-03-13	21.07	21.13	21.02	21.05	168457
2024-03-14	21.02	21.03	20.86	20.87	64201
2024-03-15	20.93	20.94	20.84	20.91	73640
2024-03-18	20.91	21.03	20.91	21.02	78350
2024-03-19	21.02	21.06	21.01	21.03	64532
2024-03-20	21.00	21.06	20.98	21.04	110809
2024-03-21	21.05	21.10	21.01	21.01	94743
2024-03-22	21.04	21.12	21.00	21.00	106443
2024-03-25	21.00	21.01	20.91	20.94	89001
2024-03-26	20.97	21.01	20.95	20.96	67492
2024-03-27	20.96	21.03	20.94	20.97	142389
2024-03-28	20.95	21.06	20.94	21.06	175635
2024-04-01	20.96	21.04	20.83	20.86	140271
2024-04-02	20.78	20.85	20.74	20.78	141227
2024-04-03	20.74	20.92	20.74	20.82	159340
2024-04-04	20.90	20.95	20.72	20.76	156873
2024-04-05	20.73	20.80	20.70	20.74	153266
2024-04-08	20.75	20.80	20.75	20.79	183921
2024-04-09	20.76	20.84	20.76	20.81	172271
2024-04-10	20.73	20.73	20.53	20.56	175913
2024-04-11	20.56	20.64	20.54	20.51	168685
2024-04-12	20.51	20.60	20.50	20.52	111165
2024-04-15	20.47	20.47	20.31	20.34	147449
2024-04-16	20.31	20.41	20.26	20.39	98645
2024-04-17	20.42	20.49	20.41	20.48	108107
2024-04-18	20.48	20.53	20.39	20.41	179868
2024-04-19	20.40	20.48	20.39	20.41	139183
2024-04-22	20.41	20.47	20.38	20.42	146993
2024-04-23	20.40	20.71	20.39	20.67	216500
2024-04-24	20.64	20.65	20.59	20.61	98760
2024-04-25	20.52	20.52	20.40	20.45	72485
2024-04-26	20.45	20.57	20.41	20.54	158060
2024-04-29	20.54	20.64	20.52	20.58	113266
2024-04-30	20.53	20.54	20.47	20.48	83186
2024-05-01	20.53	20.63	20.52	20.59	94531
2024-05-02	20.59	20.61	20.52	20.58	110933
2024-05-03	20.65	20.71	20.56	20.59	253614
2024-05-06	20.62	20.78	20.62	20.75	149095
2024-05-07	20.85	20.94	20.79	20.89	132994
2024-05-08	20.82	20.93	20.80	20.86	87924
2024-05-09	20.83	20.90	20.77	20.78	138215
2024-05-10	20.73	20.78	20.69	20.76	91947
2024-05-13	20.78	20.78	20.68	20.67	78760
2024-05-14	20.73	20.73	20.62	20.67	114560
2024-05-15	20.70	20.78	20.69	20.77	107072
2024-05-16	20.75	20.76	20.70	20.73	134135
2024-05-17	20.76	20.79	20.66	20.72	106563
2024-05-20	20.72	20.74	20.64	20.67	80768
2024-05-21	20.65	20.70	20.65	20.65	86906
2024-05-22	20.60	20.66	20.54	20.54	123491
2024-05-23	20.54	20.56	20.42	20.45	74632
2024-05-24	20.44	20.49	20.39	20.47	101488
2024-05-28	20.52	20.54	20.29	20.31	142494
2024-05-29	20.30	20.31	20.22	20.28	105995
2024-05-30	20.40	20.40	20.30	20.34	88296
2024-05-31	20.38	20.47	20.37	20.47	82183
2024-06-03	20.46	20.55	20.45	20.52	115983
2024-06-04	20.58	20.64	20.39	20.52	292514
2024-06-05	20.52	20.61	20.48	20.58	146092
2024-06-06	20.64	20.66	20.53	20.59	121191
2024-06-07	20.50	20.53	20.46	20.50	90098
2024-06-10	20.47	20.58	20.47	20.50	100620
2024-06-11	20.50	20.60	20.48	20.54	117039
2024-06-12	20.60	20.72	20.60	20.65	159995
2024-06-13	20.74	20.74	20.65	20.65	84112
2024-06-14	20.60	20.65	20.55	20.64	135607
2024-06-17	20.61	20.64	20.52	20.53	324164
2024-06-18	20.53	20.60	20.53	20.57	129605
2024-06-20	20.51	20.59	20.46	20.56	217988
2024-06-21	20.55	20.60	20.54	20.57	118401
2024-06-24	20.52	20.73	20.52	20.63	209134
2024-06-25	20.59	20.69	20.59	20.64	119634
2024-06-26	20.58	20.64	20.55	20.62	91221
2024-06-27	20.62	20.71	20.62	20.69	111821
2024-06-28	20.70	20.77	20.68	20.77	150282
2024-07-01	20.75	20.79	20.68	20.71	139789
2024-07-02	20.74	20.80	20.71	20.76	94209
2024-07-03	20.75	20.83	20.74	20.79	94231
2024-07-05	20.80	20.97	20.78	20.86	123891
2024-07-08	20.82	20.86	20.80	20.83	100949
2024-07-09	20.78	20.89	20.78	20.83	113119
2024-07-10	20.85	20.92	20.84	20.90	99853
2024-07-11	20.91	21.03	20.91	21.01	169013
2024-07-12	21.06	21.06	20.99	20.99	44485
2024-07-15	20.98	21.01	20.85	20.97	132779
2024-07-16	21.05	21.06	20.92	20.97	120700
2024-07-17	20.86	20.93	20.79	20.83	83567
2024-07-18	20.80	20.91	20.79	20.80	139122
2024-07-19	20.84	20.85	20.78	20.81	53181
2024-07-22	20.85	20.87	20.73	20.79	126443
2024-07-23	20.79	20.91	20.77	20.86	139002
2024-07-24	20.91	20.95	20.84	20.93	132534
2024-07-25	20.94	20.97	20.89	20.94	77121
2024-07-26	20.97	21.00	20.97	20.98	76326
2024-07-29	21.00	21.01	20.94	20.97	82698
2024-07-30	21.04	21.06	20.91	21.01	82526
2024-07-31	21.03	21.19	21.01	21.12	171347
2024-08-01	21.21	21.24	21.04	21.18	114938
2024-08-02	21.23	21.30	21.15	21.27	103484
2024-08-05	21.14	21.26	21.05	21.15	204455
2024-08-06	21.06	21.28	21.06	21.17	110991
2024-08-07	21.11	21.30	21.11	21.25	109700
2024-08-08	21.23	21.30	21.21	21.24	80983
2024-08-09	21.30	21.38	21.30	21.30	58297
2024-08-12	21.25	21.35	21.25	21.26	129240
2024-08-13	21.28	21.38	21.26	21.34	119189
2024-08-14	21.37	21.39	21.28	21.29	85682
2024-08-15	21.20	21.34	21.18	21.29	68119
2024-08-16	21.23	21.38	21.23	21.31	69496
2024-08-19	21.30	21.39	21.27	21.32	100939
2024-08-20	21.31	21.37	21.28	21.32	92274
2024-08-21	21.32	21.40	21.26	21.27	171878
2024-08-22	21.25	21.35	21.16	21.33	298105
2024-08-23	21.29	21.42	21.29	21.39	93010
2024-08-26	21.40	21.46	21.33	21.37	134651
2024-08-27	21.30	21.40	21.30	21.38	144139
2024-08-28	21.35	21.44	21.34	21.37	148755
2024-08-29	21.39	21.44	21.35	21.38	61472
2024-08-30	21.35	21.43	21.35	21.39	192687
2024-09-03	21.43	21.52	21.40	21.44	118508
2024-09-04	21.39	21.48	21.39	21.45	146112
2024-09-05	21.52	21.52	21.42	21.47	115044
2024-09-06	21.49	21.55	21.42	21.46	137043
2024-09-09	21.48	21.57	21.48	21.51	111518
2024-09-10	21.52	21.57	21.47	21.54	172354
2024-09-11	21.54	21.54	21.48	21.52	130856
2024-09-12	21.59	21.70	21.45	21.58	192841
2024-09-13	21.58	21.70	21.58	21.65	155153
2024-09-16	21.67	21.74	21.61	21.69	99390
2024-09-17	21.65	21.74	21.62	21.63	171852
2024-09-18	21.61	21.67	21.56	21.57	161072
2024-09-19	21.56	21.59	21.55	21.57	133630
2024-09-20	21.55	21.58	21.51	21.53	104068
2024-09-23	21.53	21.56	21.47	21.49	169202
2024-09-24	21.48	21.54	21.43	21.51	82640
2024-09-25	21.56	21.62	21.51	21.58	189919
2024-09-26	21.58	21.65	21.55	21.58	186262
2024-09-27	21.59	21.69	21.59	21.65	129746
2024-09-30	21.62	21.70	21.61	21.62	184394
2024-10-01	21.70	21.83	21.66	21.75	136949
2024-10-02	21.73	21.75	21.62	21.67	158773
2024-10-03	21.67	21.69	21.58	21.61	235710
2024-10-04	21.57	21.61	21.48	21.51	279944
2024-10-07	21.44	21.59	21.44	21.53	233644
2024-10-08	21.48	21.60	21.47	21.55	213082
2024-10-09	21.51	21.60	21.48	21.54	141224
2024-10-10	21.56	21.59	21.52	21.54	248895
2024-10-11	21.52	21.60	21.52	21.58	101741
2024-10-14	21.57	21.57	21.48	21.46	74495
2024-10-15	21.46	21.59	21.45	21.46	138830
2024-10-16	21.46	21.50	21.43	21.47	132146
2024-10-17	21.50	21.52	21.40	21.45	162773
2024-10-18	21.45	21.55	21.45	21.50	77062
2024-10-21	21.42	21.49	21.41	21.42	117682
2024-10-22	21.38	21.45	21.33	21.34	174029
2024-10-23	21.25	21.34	21.17	21.20	160026
2024-10-24	21.16	21.22	21.10	21.14	256501
2024-10-25	21.22	21.29	21.19	21.21	87791
2024-10-28	21.21	21.25	21.17	21.18	117413
2024-10-29	21.09	21.16	21.06	21.08	158659
2024-10-30	21.09	21.24	21.05	21.10	203565
2024-10-31	21.09	21.28	21.09	21.21	107509
2024-11-01	21.30	21.35	21.17	21.19	129553
2024-11-04	21.31	21.35	21.17	21.22	95538
2024-11-05	21.21	21.27	21.18	21.26	195170
2024-11-06	21.15	21.17	21.10	21.10	126845
2024-11-07	21.19	21.29	21.06	21.19	167287
2024-11-08	21.20	21.29	21.16	21.21	241853
2024-11-11	21.23	21.26	21.12	21.20	288085
2024-11-12	21.15	21.25	21.15	21.21	224359
2024-11-13	21.26	21.32	21.20	21.26	323058
2024-11-14	21.27	21.30	21.18	21.18	159102
2024-11-15	21.12	21.16	21.05	21.10	160678
2024-11-18	21.06	21.14	21.04	21.07	145698
2024-11-19	21.08	21.13	20.97	21.05	177612
2024-11-20	21.08	21.08	21.02	21.04	88997
2024-11-21	21.09	21.11	21.00	21.04	225962
2024-11-22	21.01	21.12	21.01	21.08	160447
2024-11-25	21.13	21.22	21.13	21.16	150216
2024-11-26	21.14	21.27	21.11	21.24	112926
2024-11-27	21.27	21.37	21.20	21.36	114268
2024-11-29	21.40	21.46	21.32	21.43	33451
2024-12-02	21.41	21.51	21.37	21.40	101390
2024-12-03	21.44	21.53	21.25	21.37	243744
2024-12-04	21.29	21.38	21.28	21.38	169828
2024-12-05	21.34	21.37	21.29	21.29	209720
2024-12-06	21.31	21.37	21.25	21.36	158021
2024-12-09	21.30	21.34	21.24	21.26	96396
2024-12-10	21.25	21.36	21.25	21.30	171272
2024-12-11	21.36	21.40	21.28	21.29	239575
2024-12-12	21.20	21.29	21.11	21.14	211596
2024-12-13	21.14	21.20	20.95	20.97	191885
2024-12-16	20.97	21.19	20.85	20.92	361501
2024-12-17	20.85	20.95	20.85	20.86	303201
2024-12-18	20.86	21.09	20.65	20.67	331059
2024-12-19	20.65	20.77	20.52	20.55	397930
2024-12-20	20.67	20.68	20.45	20.49	373182
2024-12-23	20.41	20.50	20.32	20.38	471312
2024-12-24	20.29	20.45	20.29	20.41	302126
2024-12-26	20.38	20.51	20.33	20.46	495030
2024-12-27	20.40	20.47	20.39	20.43	329145
2024-12-30	20.44	20.54	20.41	20.45	578996
2024-12-31	20.48	20.61	20.47	20.59	406842
2025-01-02	20.61	20.70	20.60	20.63	96429
2025-01-03	20.67	20.81	20.67	20.76	95368
2025-01-06	20.79	20.87	20.66	20.73	76033
2025-01-07	20.78	20.78	20.67	20.75	206440
2025-01-08	20.75	20.81	20.70	20.73	164284
2025-01-10	20.66	20.69	20.61	20.64	226651
2025-01-13	20.60	20.67	20.47	20.56	155198
2025-01-14	20.52	20.68	20.52	20.65	113293
2025-01-15	20.66	20.78	20.66	20.73	131981
2025-01-16	20.69	20.81	20.69	20.75	135170
2025-01-17	20.84	20.85	20.74	20.79	89319
2025-01-21	20.82	20.87	20.76	20.84	247166
2025-01-22	20.82	20.88	20.81	20.81	112059
2025-01-23	20.79	20.87	20.76	20.86	105598
2025-01-24	20.86	20.92	20.85	20.92	108360
2025-01-27	20.92	20.97	20.90	20.93	93601
2025-01-28	20.95	20.96	20.88	20.96	97769
2025-01-29	21.00	21.03	20.85	20.95	106277
2025-01-30	20.97	21.10	20.97	21.03	120321
2025-01-31	21.09	21.11	20.98	21.04	128477
2025-02-03	21.09	21.16	20.93	21.10	78850
2025-02-04	21.01	21.25	21.01	21.20	274317
2025-02-05	21.20	21.45	21.20	21.40	171308
2025-02-06	21.36	21.39	21.22	21.29	94294
2025-02-07	21.22	21.29	21.19	21.24	96239
2025-02-10	21.23	21.35	21.23	21.25	70200
2025-02-11	21.21	21.28	21.21	21.28	100433
2025-02-12	21.12	21.20	21.09	21.15	112430
2025-02-13	21.20	21.27	21.19	21.20	121322
2025-02-14	21.21	21.34	21.21	21.34	83972
2025-02-18	21.27	21.30	21.15	21.28	77685
2025-02-19	21.24	21.37	21.24	21.31	132276
2025-02-20	21.34	21.43	21.34	21.42	101364
2025-02-21	21.38	21.46	21.35	21.45	118983
2025-02-24	21.40	21.43	21.31	21.32	174721
2025-02-25	21.34	21.45	21.32	21.39	189706
2025-02-26	21.38	21.48	21.35	21.45	72084
2025-02-27	21.46	21.46	21.37	21.40	112832
2025-02-28	21.45	21.52	21.43	21.48	121533
2025-03-03	21.48	21.57	21.44	21.51	127707
2025-03-04	21.47	21.48	21.43	21.46	99330
2025-03-05	21.51	21.51	21.37	21.44	144612
2025-03-06	21.42	21.45	21.37	21.41	119743
2025-03-07	21.43	21.51	21.38	21.41	130571
2025-03-10	21.40	21.50	21.29	21.40	113973
2025-03-11	21.34	21.45	21.32	21.38	175245
2025-03-12	21.33	21.41	21.31	21.31	109574
2025-03-13	21.30	21.37	21.26	21.29	156056
2025-03-14	21.29	21.35	21.25	21.27	90065
2025-03-17	21.25	21.28	21.19	21.20	88945
2025-03-18	21.19	21.25	21.13	21.20	134176
2025-03-19	21.12	21.18	21.07	21.14	244108
2025-03-20	21.16	21.31	21.16	21.25	125557
2025-03-21	21.29	21.32	21.21	21.28	73936
2025-03-24	21.31	21.35	21.26	21.26	127109
2025-03-25	21.30	21.36	21.24	21.24	113376
2025-03-26	21.19	21.23	21.18	21.19	154870
2025-03-27	21.17	21.21	21.13	21.13	111572
2025-03-28	21.16	21.24	21.14	21.17	84059
2025-03-31	21.18	21.23	21.14	21.23	106931
2025-04-01	21.24	21.29	21.21	21.27	167458
2025-04-02	21.25	21.28	21.22	21.23	112477
2025-04-03	21.27	21.35	21.23	21.29	185293
2025-04-04	21.30	21.30	21.11	21.11	182367
2025-04-07	20.96	21.05	20.78	20.85	296838
2025-04-08	20.77	21.07	20.33	20.46	422398
2025-04-09	20.31	20.71	20.20	20.71	394232
2025-04-10	20.24	20.86	20.24	20.70	601811
2025-04-11	20.68	20.78	20.44	20.78	254955
2025-04-14	20.85	20.90	20.73	20.82	122304
2025-04-15	20.77	20.96	20.77	20.90	230657
2025-04-16	20.95	20.96	20.85	20.88	181128
2025-04-17	20.94	21.02	20.80	20.83	127957
2025-04-21	20.83	20.86	20.62	20.62	168175
2025-04-22	20.67	20.83	20.67	20.76	216210
2025-04-23	20.95	21.05	20.84	20.93	215060
2025-04-24	20.98	21.16	20.98	21.08	207423
2025-04-25	21.13	21.21	21.10	21.14	129170
2025-04-28	21.19	21.23	21.09	21.16	117586
2025-04-29	21.16	21.23	21.12	21.15	115874
2025-04-30	21.13	21.39	21.08	21.24	235390
2025-05-01	21.26	21.34	21.24	21.28	205933
2025-05-02	21.43	21.43	21.20	21.27	107062
2025-05-05	21.27	21.29	21.16	21.20	174349
2025-05-06	21.13	21.27	21.13	21.22	174376
2025-05-07	21.24	21.29	21.22	21.22	142703
2025-05-08	21.22	21.36	21.22	21.31	217263
2025-05-09	21.37	21.37	21.31	21.31	56986
2025-05-12	21.34	21.37	21.28	21.29	120370
2025-05-13	21.26	21.40	21.24	21.32	187014
2025-05-14	21.27	21.36	21.27	21.23	99783
2025-05-15	21.23	21.36	21.20	21.22	182646
2025-05-16	21.26	21.30	21.16	21.27	96347
2025-05-19	21.18	21.25	21.15	21.24	106656
2025-05-20	21.17	21.27	21.17	21.19	143451
2025-05-21	21.17	21.26	21.05	21.08	206016
2025-05-22	21.11	21.27	21.08	21.23	163495
2025-05-23	21.25	21.34	21.23	21.31	104847
2025-05-27	21.34	21.47	21.32	21.41	104534
2025-05-28	21.37	21.44	21.30	21.34	271502
2025-05-29	21.35	21.42	21.33	21.40	170581
2025-05-30	21.35	21.50	21.35	21.41	95006
2025-06-02	21.39	21.53	21.38	21.48	100276
2025-06-03	21.49	21.55	21.31	21.40	110906
2025-06-04	21.41	21.51	21.40	21.48	84419
2025-06-05	21.47	21.54	21.45	21.48	72000
2025-06-06	21.43	21.53	21.43	21.52	57722
2025-06-09	21.51	21.59	21.51	21.57	98044
2025-06-10	21.55	21.64	21.55	21.60	75780
2025-06-11	21.59	21.65	21.57	21.60	124721
2025-06-12	21.59	21.66	21.55	21.55	102902
2025-06-13	21.46	21.55	21.42	21.51	89392
2025-06-16	21.46	21.68	21.46	21.61	129752
2025-06-17	21.63	21.64	21.58	21.61	71805
2025-06-18	21.59	21.68	21.58	21.59	111739
2025-06-20	21.51	21.59	21.51	21.57	316280
2025-06-23	21.58	21.64	21.52	21.52	105265
2025-06-24	21.50	21.59	21.50	21.51	190121
2025-06-25	21.55	21.64	21.54	21.58	113147
2025-06-26	21.56	21.71	21.56	21.67	191467
2025-06-27	21.69	21.75	21.65	21.66	80193
2025-06-30	21.73	21.97	21.73	21.89	170319
2025-07-01	21.94	21.97	21.77	21.89	114541
2025-07-02	21.89	21.98	21.85	21.95	90697
2025-07-03	21.90	22.00	21.90	21.92	40056
2025-07-07	21.92	21.92	21.83	21.84	75679
2025-07-08	21.84	21.96	21.83	21.90	58135
2025-07-09	21.90	22.00	21.90	21.98	103620
2025-07-10	21.96	22.06	21.91	21.97	68367
2025-07-11	21.88	22.00	21.88	21.95	41616
2025-07-14	21.93	22.01	21.93	21.96	59232
2025-07-15	21.98	22.08	21.92	22.01	49143
2025-07-16	22.00	22.01	21.94	21.99	84060
2025-07-17	21.99	22.04	21.96	22.01	52747
2025-07-18	22.01	22.08	21.98	22.03	81088
2025-07-21	22.07	22.16	22.01	22.03	72579
2025-07-22	22.07	22.07	21.94	21.98	136083
2025-07-23	22.02	22.02	21.90	21.90	86965
2025-07-24	21.94	22.10	21.94	22.07	107821
2025-07-25	22.07	22.10	21.98	22.03	111069
2025-07-28	22.09	22.09	22.02	22.04	64729
2025-07-29	22.04	22.12	22.00	22.04	52253
2025-07-30	22.04	22.10	21.93	22.02	61677
2025-07-31	22.05	22.19	22.04	22.16	131746
2025-08-01	22.16	22.28	22.14	22.22	101800
2025-08-04	22.22	22.25	22.13	22.19	96908
2025-08-05	22.25	22.28	22.22	22.24	66950
2025-08-06	22.24	22.28	22.18	22.22	90530
2025-08-07	22.28	22.30	22.18	22.23	161102
2025-08-08	22.26	22.28	22.20	22.27	55451
2025-08-11	22.29	22.38	22.22	22.30	76496
2025-08-12	22.23	22.33	22.21	22.32	77894
2025-08-13	22.33	22.40	22.27	22.32	112048
2025-08-14	22.33	22.39	22.30	22.26	65532
2025-08-15	22.24	22.31	22.20	22.24	55927
2025-08-18	22.27	22.31	22.16	22.18	60747
2025-08-19	22.28	22.28	22.16	22.23	112860
2025-08-20	22.23	22.25	22.18	22.21	65852
2025-08-21	22.20	22.21	22.15	22.16	109320
2025-08-22	22.17	22.33	22.17	22.28	96324
2025-08-25	22.25	22.36	22.21	22.26	110930
2025-08-26	22.25	22.31	22.21	22.25	117253
2025-08-27	22.28	22.30	22.23	22.27	89773
2025-08-28	22.27	22.32	22.23	22.30	103574
2025-08-29	22.33	22.38	22.30	22.37	116921
2025-09-02	22.34	22.50	22.27	22.30	114698
2025-09-03	22.30	22.43	22.29	22.43	130726
2025-09-04	22.46	22.46	22.35	22.37	148458
2025-09-05	22.47	22.56	22.40	22.55	82727
2025-09-08	22.60	22.74	22.59	22.62	90132
2025-09-09	22.60	22.64	22.49	22.53	109612
2025-09-10	22.66	22.66	22.44	22.58	148263
2025-09-11	22.65	22.67	22.52	22.63	99233
2025-09-12	22.69	22.69	22.33	22.58	156850

Explore More About BTT

Coins representing dividend payouts and trends

BTT Dividend History

Discover Blackrock Municipal 2030'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

BTT Stock Split History

Discover Blackrock Municipal 2030'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

BTT Historical Prices

Explore Blackrock Municipal 2030's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics