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

EMLP Historical Prices

Summary

Key Stock Metrics

32.62

(April 9, 2025)

52-Week Low

38.59

(October 9, 2025)

52-Week High

38.59

(October 9, 2025)

All-Time High

38.04

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-06-22	20.10	20.10	19.82	19.91	19355
2012-06-25	19.84	19.84	19.66	19.69	7673
2012-06-26	19.73	19.81	19.70	19.78	41724
2012-06-27	19.89	20.02	19.89	20.01	66250
2012-06-28	20.46	20.46	19.89	20.06	118347
2012-06-29	20.30	20.39	20.28	20.39	69996
2012-07-02	20.99	20.99	20.43	20.58	30177
2012-07-03	20.85	20.85	20.56	20.63	4439
2012-07-05	21.00	21.00	20.54	20.60	7953
2012-07-06	20.51	20.59	20.49	20.59	5677
2012-07-09	20.95	20.95	20.46	20.54	3956
2012-07-10	20.81	20.81	20.52	20.57	22113
2012-07-11	20.89	20.89	20.55	20.68	57542
2012-07-12	20.62	20.71	20.56	20.70	41224
2012-07-13	20.90	20.91	20.79	20.91	40513
2012-07-16	20.90	20.94	20.84	20.92	94690
2012-07-17	20.83	21.03	20.83	21.02	158571
2012-07-18	21.07	21.10	21.02	21.10	89629
2012-07-19	21.17	21.19	21.06	21.15	164227
2012-07-20	21.14	21.20	21.10	21.12	52517
2012-07-23	21.01	21.01	20.85	20.98	17319
2012-07-24	21.08	21.10	20.77	20.86	144778
2012-07-25	20.98	20.98	20.71	20.80	42172
2012-07-26	21.00	21.06	20.91	21.03	50928
2012-07-27	21.12	21.22	21.08	21.21	22879
2012-07-30	21.24	21.34	21.24	21.30	71446
2012-07-31	21.35	21.35	21.28	21.31	62804
2012-08-01	21.49	21.49	21.32	21.39	182864
2012-08-02	21.24	21.24	21.06	21.18	92069
2012-08-03	21.34	21.36	21.23	21.31	30662
2012-08-06	21.35	21.43	21.30	21.40	147937
2012-08-07	21.44	21.45	21.19	21.25	78162
2012-08-08	21.24	21.24	21.02	21.02	122932
2012-08-09	21.08	21.15	21.05	21.11	95286
2012-08-10	21.11	21.20	21.06	21.19	60257
2012-08-13	21.19	21.27	21.09	21.14	127746
2012-08-14	21.20	21.28	21.16	21.26	99549
2012-08-15	21.29	21.29	21.20	21.26	49455
2012-08-16	21.27	21.32	21.24	21.32	35892
2012-08-17	21.37	21.37	21.23	21.28	38116
2012-08-20	21.29	21.36	21.25	21.36	25023
2012-08-21	21.41	21.41	21.24	21.24	44951
2012-08-22	21.24	21.24	21.14	21.22	51844
2012-08-23	21.21	21.21	21.02	21.05	68906
2012-08-24	21.05	21.10	20.98	21.10	111764
2012-08-27	21.12	21.13	21.08	21.11	89204
2012-08-28	21.08	21.14	21.06	21.10	46925
2012-08-29	21.07	21.13	21.03	21.06	83682
2012-08-30	21.04	21.05	20.98	21.02	76369
2012-08-31	21.09	21.09	20.94	21.04	60711
2012-09-04	21.02	21.08	20.93	21.07	67653
2012-09-05	21.08	21.09	20.93	20.99	66300
2012-09-06	21.00	21.11	20.96	21.11	100964
2012-09-07	21.13	21.18	21.08	21.18	82825
2012-09-10	21.18	21.20	21.14	21.15	36366
2012-09-11	21.15	21.16	21.07	21.12	28101
2012-09-12	21.10	21.12	21.07	21.12	25137
2012-09-13	21.15	21.31	21.08	21.29	199096
2012-09-14	21.32	21.36	21.27	21.36	114359
2012-09-17	21.37	21.37	21.23	21.26	59854
2012-09-18	21.27	21.27	21.17	21.24	172480
2012-09-19	21.28	21.28	21.20	21.23	207595
2012-09-20	21.19	21.26	21.15	21.25	65375
2012-09-21	21.18	21.23	21.15	21.22	185234
2012-09-24	21.11	21.31	21.11	21.28	98286
2012-09-25	21.33	21.33	21.22	21.22	92613
2012-09-26	21.26	21.28	21.10	21.17	273043
2012-09-27	21.25	21.31	21.17	21.26	108462
2012-09-28	21.26	21.32	21.11	21.32	37894
2012-10-01	21.41	21.47	21.35	21.35	33232
2012-10-02	21.48	21.49	21.35	21.43	36936
2012-10-03	21.45	21.53	21.39	21.53	62795
2012-10-04	21.61	21.69	21.59	21.65	73985
2012-10-05	21.75	21.79	21.56	21.59	125615
2012-10-08	21.64	21.67	21.60	21.64	96005
2012-10-09	21.66	21.70	21.57	21.59	90526
2012-10-10	21.57	21.59	21.43	21.46	105397
2012-10-11	21.58	21.58	21.42	21.43	152881
2012-10-12	21.44	21.48	21.26	21.34	59704
2012-10-15	21.37	21.45	21.29	21.44	21852
2012-10-16	21.66	21.66	21.50	21.58	54830
2012-10-17	21.87	21.87	21.64	21.75	105448
2012-10-18	21.77	21.77	21.65	21.68	65942
2012-10-19	21.70	21.80	21.45	21.50	254551
2012-10-22	21.50	21.50	21.36	21.48	38749
2012-10-23	21.35	21.35	21.16	21.31	55122
2012-10-24	21.29	21.41	21.23	21.27	26973
2012-10-25	21.39	21.42	21.24	21.32	63250
2012-10-26	21.33	21.33	21.18	21.26	49615
2012-10-31	21.27	21.52	21.23	21.41	125102
2012-11-01	21.41	21.45	21.25	21.41	85504
2012-11-02	21.45	21.45	21.14	21.16	115717
2012-11-05	21.26	21.26	20.95	21.02	46112
2012-11-06	21.24	21.24	21.05	21.15	72524
2012-11-07	20.92	20.92	20.61	20.78	43459
2012-11-08	20.86	20.86	20.61	20.65	66729
2012-11-09	20.63	20.64	20.48	20.51	97039
2012-11-12	20.43	20.43	20.17	20.19	91493
2012-11-13	20.13	20.34	20.10	20.26	341863
2012-11-14	20.32	20.33	19.98	19.98	78802
2012-11-15	20.09	20.09	19.68	19.83	66776
2012-11-16	19.78	20.19	19.77	20.18	210140
2012-11-19	20.33	20.44	20.33	20.42	42108
2012-11-20	20.40	20.44	20.31	20.43	55836
2012-11-21	20.47	20.51	20.38	20.47	72707
2012-11-23	20.46	20.68	20.46	20.60	37618
2012-11-26	20.62	20.73	20.54	20.57	64773
2012-11-27	20.66	20.69	20.57	20.62	55568
2012-11-28	20.58	20.73	20.52	20.73	48075
2012-11-29	20.84	20.84	20.74	20.81	81247
2012-11-30	20.85	20.92	20.78	20.92	59695
2012-12-03	21.05	21.05	20.75	20.79	57906
2012-12-04	20.92	20.92	20.64	20.64	19267
2012-12-05	20.71	20.80	20.63	20.77	161587
2012-12-06	20.81	20.82	20.68	20.73	35092
2012-12-07	20.77	20.79	20.71	20.73	49794
2012-12-10	20.80	20.87	20.73	20.80	68415
2012-12-11	20.82	20.83	20.72	20.81	44230
2012-12-12	20.83	20.88	20.73	20.75	110180
2012-12-13	20.70	20.80	20.57	20.62	60651
2012-12-14	20.69	20.71	20.59	20.59	62810
2012-12-17	20.70	20.82	20.69	20.78	23602
2012-12-18	20.87	21.08	20.85	21.05	79022
2012-12-19	21.04	21.16	21.02	21.10	91223
2012-12-20	21.12	21.22	21.07	21.17	56816
2012-12-21	20.97	21.05	20.81	20.87	73300
2012-12-24	20.98	20.98	20.78	20.80	16139
2012-12-26	20.80	20.90	20.60	20.64	47979
2012-12-27	20.68	20.75	20.42	20.54	41515
2012-12-28	20.50	20.63	20.37	20.49	138291
2012-12-31	20.57	20.87	20.40	20.83	105666
2013-01-02	21.09	21.36	21.09	21.34	152683
2013-01-03	21.37	21.53	21.34	21.41	179603
2013-01-04	21.45	21.54	21.43	21.51	79794
2013-01-07	21.48	21.50	21.40	21.46	95247
2013-01-08	21.45	21.46	21.38	21.43	136386
2013-01-09	21.47	21.49	21.42	21.49	153623
2013-01-10	21.58	21.64	21.55	21.64	109233
2013-01-11	21.66	21.66	21.57	21.66	103598
2013-01-14	21.70	21.72	21.60	21.66	66623
2013-01-15	21.63	21.71	21.55	21.69	132335
2013-01-16	21.68	21.69	21.54	21.66	185668
2013-01-17	21.68	21.86	21.64	21.83	105579
2013-01-18	21.86	21.93	21.79	21.93	257295
2013-01-22	21.92	22.14	21.92	22.13	214326
2013-01-23	22.13	22.15	22.00	22.08	121858
2013-01-24	22.03	22.18	22.00	22.03	145695
2013-01-25	22.04	22.12	21.95	22.12	119787
2013-01-28	22.12	22.19	22.01	22.19	111324
2013-01-29	22.19	22.27	22.12	22.27	105825
2013-01-30	22.32	22.33	22.19	22.25	82680
2013-01-31	22.21	22.33	22.21	22.32	188619
2013-02-01	22.36	22.44	22.35	22.40	230799
2013-02-04	22.37	22.39	22.27	22.30	127268
2013-02-05	22.36	22.46	22.27	22.32	137958
2013-02-06	22.36	22.39	22.26	22.37	220422
2013-02-07	22.42	22.43	22.30	22.39	211305
2013-02-08	22.42	22.50	22.34	22.43	83038
2013-02-11	22.43	22.48	22.37	22.46	132402
2013-02-12	22.49	22.53	22.39	22.53	183478
2013-02-13	22.47	22.65	22.47	22.58	182803
2013-02-14	22.56	22.62	22.46	22.49	166560
2013-02-15	22.58	22.58	22.35	22.39	120279
2013-02-19	22.45	22.59	22.45	22.59	190864
2013-02-20	22.61	22.65	22.46	22.50	192383
2013-02-21	22.42	22.50	21.91	22.28	170011
2013-02-22	22.35	22.43	22.33	22.42	161223
2013-02-25	22.39	22.53	22.19	22.19	207035
2013-02-26	22.28	22.28	22.00	22.24	115243
2013-02-27	22.15	22.48	22.15	22.45	195972
2013-02-28	22.53	22.55	22.42	22.50	147790
2013-03-01	22.55	22.55	22.37	22.52	217957
2013-03-04	22.56	22.66	22.45	22.64	158282
2013-03-05	22.76	22.76	22.66	22.72	156161
2013-03-06	22.78	22.79	22.54	22.66	210067
2013-03-07	22.68	22.76	22.64	22.76	149398
2013-03-08	22.82	22.86	22.75	22.85	193160
2013-03-11	22.88	22.98	22.82	22.98	103921
2013-03-12	22.99	22.99	22.81	22.89	367236
2013-03-13	22.96	22.96	22.78	22.84	145743
2013-03-14	22.88	22.88	22.78	22.86	313146
2013-03-15	22.89	23.85	22.84	22.93	130670
2013-03-18	22.82	22.90	22.79	22.83	110463
2013-03-19	22.87	22.91	22.78	22.88	186804
2013-03-20	22.94	23.10	22.93	23.10	198069
2013-03-21	23.03	23.09	22.88	23.02	343722
2013-03-22	23.10	23.21	23.04	23.17	180963
2013-03-25	23.27	23.35	23.11	23.16	190958
2013-03-26	23.24	23.39	23.21	23.39	228142
2013-03-27	23.33	23.42	23.26	23.39	135624
2013-03-28	23.44	23.64	23.40	23.64	256620
2013-04-01	23.65	23.70	23.50	23.60	150092
2013-04-02	23.64	23.72	23.61	23.65	178000
2013-04-03	23.81	23.81	23.27	23.36	244960
2013-04-04	23.49	23.49	23.31	23.39	120618
2013-04-05	23.33	23.38	23.08	23.38	57279
2013-04-08	23.48	23.62	23.24	23.62	133439
2013-04-09	23.94	23.94	23.59	23.72	264873
2013-04-10	23.83	23.86	23.71	23.82	105612
2013-04-11	23.86	23.87	23.77	23.84	276825
2013-04-12	23.85	23.85	23.73	23.80	147295
2013-04-15	23.79	23.79	23.35	23.39	221711
2013-04-16	23.56	23.70	23.41	23.70	185534
2013-04-17	23.69	23.69	23.36	23.49	204827
2013-04-18	23.46	23.62	23.43	23.60	113140
2013-04-19	23.74	23.82	23.60	23.82	127190
2013-04-22	23.88	23.93	23.75	23.88	129169
2013-04-23	23.96	24.01	23.90	24.01	180991
2013-04-24	24.04	24.14	23.94	24.09	313346
2013-04-25	24.10	24.18	23.99	24.04	138446
2013-04-26	23.99	24.15	23.89	23.97	175680
2013-04-29	24.06	24.21	24.00	24.21	93428
2013-04-30	24.30	24.31	24.11	24.31	275290
2013-05-01	24.34	24.39	23.97	23.97	148254
2013-05-02	24.05	24.15	23.85	23.88	155876
2013-05-03	24.01	24.13	23.94	23.97	139580
2013-05-06	23.95	24.07	23.87	23.89	200325
2013-05-07	23.99	24.02	23.91	24.02	91708
2013-05-08	24.08	24.10	24.00	24.08	334124
2013-05-09	24.17	24.17	23.95	24.00	122601
2013-05-10	24.15	24.15	23.98	24.09	136528
2013-05-13	24.13	24.13	23.94	24.05	228890
2013-05-14	24.10	24.15	24.02	24.08	111812
2013-05-15	24.09	24.28	24.06	24.22	211976
2013-05-16	24.19	24.19	24.03	24.04	266823
2013-05-17	24.10	24.21	24.07	24.21	120625
2013-05-20	24.26	24.28	24.16	24.24	130260
2013-05-21	24.29	24.45	24.26	24.45	681183
2013-05-22	24.53	24.53	24.10	24.17	151278
2013-05-23	24.00	24.16	23.80	24.04	134009
2013-05-24	24.00	24.00	23.85	23.94	108384
2013-05-28	23.99	24.06	23.81	23.85	181665
2013-05-29	23.80	23.82	23.30	23.43	167703
2013-05-30	23.38	23.47	23.21	23.28	158265
2013-05-31	23.27	23.27	23.07	23.14	96233
2013-06-03	23.14	23.18	22.80	23.16	243939
2013-06-04	23.18	23.20	22.95	23.04	177534
2013-06-05	23.01	23.01	22.67	22.75	128144
2013-06-06	22.80	23.00	22.69	23.00	103100
2013-06-07	23.11	23.26	23.00	23.26	137200
2013-06-10	23.36	23.36	23.13	23.21	155225
2013-06-11	23.12	23.16	23.00	23.02	201289
2013-06-12	23.15	23.19	22.95	22.98	111860
2013-06-13	23.01	23.22	22.90	23.22	122894
2013-06-14	23.13	23.33	23.12	23.28	81292
2013-06-17	23.38	23.53	23.31	23.40	179942
2013-06-18	23.32	23.51	23.32	23.48	95904
2013-06-19	23.25	23.50	23.13	23.14	78340
2013-06-20	23.08	23.08	22.38	22.40	793089
2013-06-21	22.32	22.49	22.04	22.37	210278
2013-06-24	22.12	22.30	21.60	22.21	159972
2013-06-25	22.36	22.56	22.24	22.55	85781
2013-06-26	22.70	22.95	22.70	22.93	381287
2013-06-27	23.11	23.18	22.95	23.11	151296
2013-06-28	23.11	23.25	23.00	23.18	157009
2013-07-01	23.27	23.35	23.20	23.22	200409
2013-07-02	23.28	23.28	23.06	23.16	102204
2013-07-03	23.20	23.20	22.94	23.09	74772
2013-07-05	23.23	23.23	22.86	23.05	63888
2013-07-08	23.09	23.38	23.09	23.38	248086
2013-07-09	23.52	23.52	23.34	23.52	170261
2013-07-10	23.59	23.59	23.40	23.53	109089
2013-07-11	23.81	23.93	23.73	23.92	257947
2013-07-12	23.99	23.99	23.76	23.93	136130
2013-07-15	23.84	24.12	23.84	24.11	130029
2013-07-16	24.08	24.08	23.83	23.89	76950
2013-07-17	23.99	24.01	23.81	23.84	155592
2013-07-18	23.88	24.04	23.87	23.90	128073
2013-07-19	23.97	23.97	23.85	23.92	80223
2013-07-22	23.92	23.99	23.91	23.97	50600
2013-07-23	23.96	24.06	23.91	23.99	129719
2013-07-24	24.11	24.11	23.71	23.74	144784
2013-07-25	23.78	23.90	23.78	23.89	97001
2013-07-26	23.77	23.92	23.71	23.92	73413
2013-07-29	23.98	23.98	23.81	23.87	63041
2013-07-30	23.89	23.94	23.76	23.87	304899
2013-07-31	23.91	23.98	23.76	23.82	83434
2013-08-01	23.95	24.04	23.86	23.94	87058
2013-08-02	23.93	23.93	23.74	23.79	187826
2013-08-05	23.71	23.83	23.63	23.69	488209
2013-08-06	23.66	23.81	23.61	23.78	183337
2013-08-07	23.77	23.85	23.53	23.67	75555
2013-08-08	23.73	23.81	23.59	23.67	65768
2013-08-09	23.68	23.76	23.60	23.66	153395
2013-08-12	23.51	23.65	23.51	23.59	65653
2013-08-13	23.53	23.58	23.36	23.46	50672
2013-08-14	23.51	23.51	23.24	23.34	83261
2013-08-15	23.31	23.31	23.11	23.21	55196
2013-08-16	23.23	23.32	23.05	23.11	94951
2013-08-19	23.11	23.11	22.84	22.86	146445
2013-08-20	22.76	23.09	22.65	23.04	94542
2013-08-21	23.00	23.05	22.90	22.93	40095
2013-08-22	23.05	23.55	22.95	23.06	84076
2013-08-23	23.17	23.22	23.01	23.22	55010
2013-08-26	23.23	23.23	23.00	23.04	28703
2013-08-27	22.91	23.05	22.85	23.01	56434
2013-08-28	22.90	23.15	22.90	23.08	131940
2013-08-29	23.05	23.15	23.00	23.06	56301
2013-08-30	23.03	23.12	22.90	22.92	42819
2013-09-03	23.11	23.11	22.66	22.78	95833
2013-09-04	22.84	22.84	22.58	22.63	66702
2013-09-05	22.59	22.66	22.57	22.63	68864
2013-09-06	22.65	22.82	22.65	22.71	88080
2013-09-09	22.72	22.82	22.67	22.81	67092
2013-09-10	22.94	22.94	22.77	22.87	116252
2013-09-11	22.94	22.94	22.67	22.77	78882
2013-09-12	22.84	22.84	22.68	22.72	98812
2013-09-13	22.78	22.80	22.60	22.71	54881
2013-09-16	22.90	22.90	22.64	22.67	80877
2013-09-17	22.69	22.71	22.62	22.70	122038
2013-09-18	22.70	23.24	22.62	23.21	323697
2013-09-19	23.33	23.47	23.30	23.39	256238
2013-09-20	23.32	23.32	22.89	22.92	123967
2013-09-23	22.83	23.00	22.79	22.92	97124
2013-09-24	22.83	23.00	22.83	22.94	120269
2013-09-25	23.00	23.00	22.81	22.89	68275
2013-09-26	22.97	23.00	22.88	22.95	118942
2013-09-27	22.91	22.91	22.80	22.86	49331
2013-09-30	22.76	22.88	22.70	22.86	66737
2013-10-01	22.77	23.03	22.77	22.97	72767
2013-10-02	22.78	22.98	22.78	22.97	49946
2013-10-03	22.84	23.02	22.71	22.79	78918
2013-10-04	22.71	22.83	22.71	22.76	62297
2013-10-07	22.66	22.73	22.61	22.64	31511
2013-10-08	22.74	22.74	22.56	22.56	36287
2013-10-09	22.64	22.68	22.42	22.50	87664
2013-10-10	22.51	22.77	22.51	22.77	190978
2013-10-11	22.65	22.93	22.65	22.92	146682
2013-10-14	22.75	22.88	22.63	22.88	53662
2013-10-15	22.84	22.84	22.58	22.64	104707
2013-10-16	22.79	22.89	22.73	22.89	75933
2013-10-17	22.75	23.14	22.75	23.13	79177
2013-10-18	23.24	23.31	23.18	23.27	199705
2013-10-21	23.25	23.35	23.23	23.35	68911
2013-10-22	23.25	23.65	23.25	23.59	109433
2013-10-23	23.56	23.60	23.39	23.46	75472
2013-10-24	23.56	23.56	23.44	23.54	101412
2013-10-25	23.60	23.70	23.52	23.70	74123
2013-10-28	23.77	23.77	23.50	23.56	96593
2013-10-29	23.54	23.64	23.52	23.61	133538
2013-10-30	23.62	23.67	23.52	23.61	68669
2013-10-31	23.57	23.57	23.34	23.50	38134
2013-11-01	23.40	23.56	23.40	23.50	91773
2013-11-04	23.58	23.58	23.35	23.57	64695
2013-11-05	23.47	23.56	23.43	23.43	84820
2013-11-06	23.59	23.61	23.53	23.59	53155
2013-11-07	23.68	23.68	23.34	23.36	85170
2013-11-08	23.40	23.40	23.04	23.28	111650
2013-11-11	23.27	23.30	23.19	23.24	53719
2013-11-12	23.14	23.20	23.05	23.13	53092
2013-11-13	23.03	23.17	23.01	23.17	95678
2013-11-14	23.08	23.41	23.08	23.36	68290
2013-11-15	23.39	23.49	23.31	23.49	86520
2013-11-18	23.45	23.53	23.42	23.46	137141
2013-11-19	23.46	23.46	23.19	23.20	138886
2013-11-20	23.18	23.35	23.08	23.14	49077
2013-11-21	23.25	23.34	23.15	23.29	113668
2013-11-22	23.28	23.45	23.23	23.40	80882
2013-11-25	23.35	23.48	23.35	23.47	174769
2013-11-26	23.38	23.48	23.29	23.30	73439
2013-11-27	23.30	23.32	23.21	23.27	54257
2013-11-29	23.29	23.39	23.21	23.21	31256
2013-12-02	23.32	23.32	23.07	23.10	71370
2013-12-03	23.00	23.16	23.00	23.16	93138
2013-12-04	23.05	23.11	22.80	23.00	77976
2013-12-05	22.89	22.91	22.80	22.90	54415
2013-12-06	23.01	23.03	22.85	23.03	56591
2013-12-09	23.06	23.10	22.88	22.90	68474
2013-12-10	22.95	22.95	22.77	22.79	84902
2013-12-11	22.76	22.85	22.57	22.61	104632
2013-12-12	22.69	22.69	22.47	22.59	96947
2013-12-13	22.65	22.71	22.57	22.68	74751
2013-12-16	22.84	22.87	22.75	22.76	68086
2013-12-17	22.82	22.84	22.71	22.74	97049
2013-12-18	22.45	22.78	22.44	22.71	145469
2013-12-19	22.60	22.78	22.51	22.77	86151
2013-12-20	22.66	22.97	22.66	22.96	64445
2013-12-23	23.00	23.24	22.99	23.13	130597
2013-12-24	23.15	23.30	22.96	23.24	53222
2013-12-26	23.34	23.35	23.22	23.31	51336
2013-12-27	23.23	23.33	23.21	23.32	81046
2013-12-30	23.23	23.44	23.23	23.42	130212
2013-12-31	23.53	23.54	23.44	23.49	90661
2014-01-02	23.29	23.47	23.14	23.20	223145
2014-01-03	23.26	23.26	23.10	23.19	129262
2014-01-06	23.18	23.18	23.05	23.13	143491
2014-01-07	23.21	23.22	23.13	23.18	137563
2014-01-08	23.16	23.17	23.04	23.11	51684
2014-01-09	23.14	23.17	23.06	23.17	101340
2014-01-10	23.24	23.32	23.16	23.23	168785
2014-01-13	23.23	23.30	23.09	23.11	87457
2014-01-14	23.25	23.25	23.08	23.12	108542
2014-01-15	23.18	23.18	23.09	23.11	203592
2014-01-16	23.08	23.25	23.08	23.23	248526
2014-01-17	23.27	23.31	23.19	23.31	113868
2014-01-21	23.38	23.43	23.30	23.43	114263
2014-01-22	23.48	23.55	23.42	23.53	65456
2014-01-24	23.32	23.43	23.26	23.27	65207
2014-01-27	23.27	23.38	23.10	23.20	57385
2014-01-28	23.34	23.35	23.22	23.28	58164
2014-01-29	23.19	23.27	23.12	23.16	86349
2014-01-30	23.25	23.52	23.25	23.46	63083
2014-01-31	23.39	23.74	23.25	23.65	111453
2014-02-03	23.68	23.75	23.37	23.41	148505
2014-02-04	23.54	23.54	23.32	23.39	74345
2014-02-05	23.26	23.38	23.20	23.35	66399
2014-02-06	23.28	23.67	23.28	23.67	93785
2014-02-07	23.61	23.81	23.61	23.78	131371
2014-02-10	23.75	23.86	23.73	23.86	59395
2014-02-11	23.93	24.07	23.78	24.04	157801
2014-02-12	23.98	24.10	23.95	23.99	39560
2014-02-13	24.01	24.17	23.97	24.12	130888
2014-02-14	24.07	24.20	24.07	24.19	58028
2014-02-18	24.21	24.27	24.14	24.19	80361
2014-02-19	24.19	24.19	23.93	23.95	131789
2014-02-20	24.01	24.06	23.94	23.99	477685
2014-02-21	24.08	24.08	23.92	24.04	65062
2014-02-24	24.06	24.06	23.87	23.90	76833
2014-02-25	23.79	24.02	23.79	23.90	103680
2014-02-26	23.85	24.03	23.82	23.93	91956
2014-02-27	23.83	23.96	23.82	23.86	74539
2014-02-28	23.90	24.00	23.82	23.94	150028
2014-03-03	23.95	23.95	23.74	23.88	46128
2014-03-04	24.10	24.11	23.94	24.09	103298
2014-03-05	24.00	24.11	23.95	24.05	44813
2014-03-06	24.25	24.25	23.96	24.01	74456
2014-03-07	24.01	24.01	23.85	23.98	51533
2014-03-10	23.97	23.99	23.83	23.90	78222
2014-03-11	24.00	24.00	23.73	23.85	180642
2014-03-12	23.83	23.91	23.68	23.91	91632
2014-03-13	23.93	24.02	23.88	23.90	84608
2014-03-14	23.89	24.11	23.89	24.03	52107
2014-03-17	24.04	24.20	24.04	24.19	60356
2014-03-18	24.24	24.34	24.20	24.25	146422
2014-03-19	24.33	24.33	23.90	23.99	76315
2014-03-20	23.86	23.95	23.75	23.95	44407
2014-03-21	23.95	24.10	23.95	23.98	50256
2014-03-24	23.93	24.09	23.90	24.00	36058
2014-03-25	23.91	23.91	23.76	23.85	199413
2014-03-26	23.99	23.99	23.84	23.85	59860
2014-03-27	23.83	24.00	23.83	23.99	71566
2014-03-28	24.09	24.09	23.92	24.09	49880
2014-03-31	24.19	24.32	24.13	24.28	74995
2014-04-01	24.17	24.44	24.17	24.40	156758
2014-04-02	24.51	24.51	24.36	24.44	127726
2014-04-03	24.50	24.53	24.44	24.49	399780
2014-04-04	24.54	24.75	24.49	24.53	65091
2014-04-07	24.54	24.54	24.37	24.40	57546
2014-04-08	24.46	24.67	24.37	24.61	66741
2014-04-09	24.72	24.73	24.48	24.63	53456
2014-04-10	24.66	24.76	24.43	24.51	159229
2014-04-11	24.46	24.59	24.45	24.54	116236
2014-04-14	24.73	24.73	24.58	24.66	47748
2014-04-15	24.63	24.77	24.61	24.77	94089
2014-04-16	24.89	25.01	24.78	25.01	79792
2014-04-17	24.93	25.04	24.93	24.99	278795
2014-04-21	25.03	25.03	24.91	25.01	222913
2014-04-22	25.07	25.08	24.94	24.98	83310
2014-04-23	24.92	25.08	24.91	24.91	93077
2014-04-24	25.05	25.05	24.91	24.97	81157
2014-04-25	25.00	25.00	24.91	24.99	152577
2014-04-28	25.11	25.20	24.98	25.20	70677
2014-04-29	25.29	25.35	25.22	25.29	126657
2014-04-30	25.32	25.37	25.25	25.32	149735
2014-05-01	25.36	25.42	25.27	25.39	187829
2014-05-02	25.37	25.37	25.15	25.23	67083
2014-05-05	25.25	25.52	25.23	25.48	5683136
2014-05-06	25.51	25.51	25.29	25.35	385589
2014-05-07	25.49	25.62	25.34	25.61	176309
2014-05-08	25.67	25.67	25.41	25.43	1822060
2014-05-09	25.40	25.52	25.19	25.22	142091
2014-05-12	25.33	25.35	25.17	25.20	75750
2014-05-13	25.19	25.21	25.14	25.21	160136
2014-05-14	25.21	25.43	25.21	25.38	75670
2014-05-15	25.38	25.38	25.26	25.35	167312
2014-05-16	25.44	25.46	25.32	25.46	87370
2014-05-19	25.41	25.47	25.31	25.33	73140
2014-05-20	25.38	25.38	25.22	25.34	117542
2014-05-21	25.40	25.40	25.31	25.38	81641
2014-05-22	25.44	25.60	25.41	25.57	153484
2014-05-23	25.61	25.61	25.51	25.52	70499
2014-05-27	25.67	25.67	25.47	25.52	145180
2014-05-28	25.55	25.57	25.43	25.57	103637
2014-05-29	25.63	25.63	25.48	25.56	85972
2014-05-30	25.58	25.67	25.50	25.66	147939
2014-06-02	25.63	25.81	25.63	25.75	69647
2014-06-03	25.70	25.75	25.69	25.73	74253
2014-06-04	25.77	25.80	25.63	25.79	661582
2014-06-05	25.85	25.97	25.78	25.95	76785
2014-06-06	26.06	26.08	25.94	26.02	185694
2014-06-09	26.06	26.06	25.89	25.95	59440
2014-06-10	25.99	25.99	25.82	25.85	245324
2014-06-11	25.80	25.82	25.64	25.71	837211
2014-06-12	25.72	25.73	25.60	25.73	172892
2014-06-13	25.76	25.79	25.62	25.79	83711
2014-06-16	25.90	26.23	25.86	26.11	128044
2014-06-17	26.11	26.20	26.03	26.15	136743
2014-06-18	26.16	26.25	26.05	26.25	591281
2014-06-19	26.32	26.66	26.32	26.66	211920
2014-06-20	26.73	26.73	26.56	26.61	116723
2014-06-23	26.65	26.73	26.57	26.72	231505
2014-06-24	26.45	26.72	26.45	26.59	98700
2014-06-25	26.65	26.74	26.59	26.74	131619
2014-06-26	26.80	26.80	26.68	26.80	74698
2014-06-27	26.76	26.95	26.76	26.93	84821
2014-06-30	26.97	27.04	26.83	27.03	94550
2014-07-01	27.14	27.14	27.00	27.07	143767
2014-07-02	27.10	27.10	26.77	26.79	77347
2014-07-03	26.90	26.90	26.62	26.65	45259
2014-07-07	26.69	26.69	26.47	26.54	118917
2014-07-08	26.46	26.57	26.42	26.52	93149
2014-07-09	26.57	26.67	26.44	26.64	85804
2014-07-10	26.54	26.67	26.44	26.65	98295
2014-07-11	26.74	26.74	26.54	26.63	60308
2014-07-14	26.66	26.72	26.56	26.60	82550
2014-07-15	26.59	26.67	26.51	26.67	108413
2014-07-16	26.74	26.88	26.65	26.87	101760
2014-07-17	26.88	26.89	26.74	26.79	118669
2014-07-18	26.94	26.97	26.75	26.97	58385
2014-07-21	26.88	26.99	26.83	26.96	88937
2014-07-22	27.01	27.11	27.01	27.04	612283
2014-07-23	27.11	27.14	27.04	27.12	100226
2014-07-24	27.18	27.21	27.03	27.16	105671
2014-07-25	27.14	27.14	26.98	26.99	72672
2014-07-28	27.02	27.14	26.99	27.13	189525
2014-07-29	27.05	27.18	26.95	26.95	133108
2014-07-30	27.08	27.08	26.61	26.66	271465
2014-07-31	26.58	26.58	26.23	26.23	186396
2014-08-01	26.22	26.30	26.01	26.04	234508
2014-08-04	26.15	26.23	25.88	26.19	99188
2014-08-05	26.12	26.15	25.80	25.84	251315
2014-08-06	25.71	25.84	25.70	25.76	167379
2014-08-07	25.85	26.00	25.73	25.85	115616
2014-08-08	25.87	26.14	25.83	26.14	50271
2014-08-11	27.08	27.22	26.82	26.99	129323
2014-08-12	26.99	26.99	26.80	26.94	67163
2014-08-13	27.00	27.18	26.82	27.10	163405
2014-08-14	27.13	27.39	27.10	27.37	109543
2014-08-15	27.48	27.72	27.48	27.68	139479
2014-08-18	27.80	27.80	27.61	27.69	154062
2014-08-19	27.75	27.89	27.65	27.86	311583
2014-08-20	27.86	28.00	27.80	27.99	189950
2014-08-21	28.00	28.05	27.93	27.99	133033
2014-08-22	28.02	28.02	27.78	27.88	176517
2014-08-25	27.98	28.01	27.87	27.98	107949
2014-08-26	28.02	28.07	27.90	27.92	162804
2014-08-27	27.92	28.10	27.92	28.09	275615
2014-08-28	28.08	28.14	28.01	28.13	96879
2014-08-29	28.17	28.24	28.10	28.23	516716
2014-09-02	28.29	28.29	28.08	28.15	285808
2014-09-03	28.19	28.27	28.18	28.22	176063
2014-09-04	28.32	28.32	28.02	28.12	270076
2014-09-05	28.15	28.31	28.08	28.31	91250
2014-09-08	28.31	28.31	28.05	28.10	131696
2014-09-09	28.00	28.07	27.86	27.96	390955
2014-09-10	27.95	27.95	27.80	27.88	90580
2014-09-11	27.81	27.94	27.67	27.94	69485
2014-09-12	27.94	27.96	27.41	27.49	214020
2014-09-15	27.50	27.50	27.32	27.37	344377
2014-09-16	27.40	27.74	27.40	27.67	98705
2014-09-17	27.72	27.79	27.58	27.68	118997
2014-09-18	27.71	27.80	27.60	27.80	176628
2014-09-19	27.79	28.00	27.79	27.98	156529
2014-09-22	27.97	27.97	27.57	27.59	115501
2014-09-23	27.33	27.35	27.13	27.16	207957
2014-09-24	27.16	27.25	26.91	27.18	161328
2014-09-25	27.15	27.15	26.78	26.86	225753
2014-09-26	26.86	27.09	26.61	27.06	408937
2014-09-29	26.89	27.19	26.89	27.19	286044
2014-09-30	27.12	27.26	27.04	27.15	133840
2014-10-01	27.20	27.34	26.99	27.01	294239
2014-10-02	27.02	27.16	26.70	27.11	166480
2014-10-03	27.13	27.26	26.99	27.11	198792
2014-10-06	27.16	27.22	26.96	27.08	222250
2014-10-07	27.02	27.18	26.87	26.90	73150
2014-10-08	26.94	27.01	26.51	27.00	1240169
2014-10-09	26.93	27.01	26.22	26.27	336471
2014-10-10	26.22	26.39	25.71	26.08	382868
2014-10-13	26.14	26.33	25.53	25.53	118032
2014-10-14	25.61	25.86	25.03	25.34	292344
2014-10-15	25.20	25.77	24.76	25.70	531188
2014-10-16	25.46	26.51	25.42	26.38	191716
2014-10-17	26.68	26.78	26.26	26.49	406857
2014-10-20	26.55	26.81	26.43	26.80	365960
2014-10-21	26.92	27.19	26.90	27.17	217130
2014-10-22	27.20	27.44	27.01	27.05	220040
2014-10-23	27.28	27.44	27.23	27.28	365220
2014-10-24	27.37	27.49	27.23	27.46	212797
2014-10-27	27.39	27.47	27.22	27.38	247207
2014-10-28	27.42	27.66	27.37	27.64	151336
2014-10-29	27.75	27.78	27.30	27.59	195206
2014-10-30	27.53	27.76	27.53	27.67	167414
2014-10-31	27.87	27.87	27.50	27.75	472183
2014-11-03	27.79	27.95	27.72	27.82	312622
2014-11-04	27.79	27.80	27.26	27.32	1150900
2014-11-05	27.55	27.75	27.31	27.73	1979572
2014-11-06	27.80	27.80	27.41	27.55	334496
2014-11-07	27.67	27.89	27.67	27.84	282042
2014-11-10	27.95	28.00	27.79	27.86	134405
2014-11-11	27.90	27.97	27.77	27.87	128596
2014-11-12	27.80	27.83	27.61	27.80	141195
2014-11-13	27.83	27.84	27.65	27.72	490571
2014-11-14	27.54	27.69	27.49	27.66	263703
2014-11-17	27.61	27.98	27.57	27.96	122519
2014-11-18	27.98	28.17	27.98	28.09	288674
2014-11-19	28.12	28.29	28.08	28.25	176765
2014-11-20	28.17	28.39	28.07	28.32	193181
2014-11-21	28.54	28.62	28.29	28.38	191550
2014-11-24	28.40	28.45	28.18	28.23	216374
2014-11-25	28.31	28.36	28.16	28.22	168318
2014-11-26	28.26	28.47	28.16	28.46	150301
2014-11-28	28.13	28.13	27.87	27.92	90754
2014-12-01	27.76	27.76	27.22	27.34	755292
2014-12-02	27.29	27.86	27.21	27.75	145657
2014-12-03	27.77	28.09	27.77	28.05	294434
2014-12-04	28.04	28.44	28.04	28.30	304186
2014-12-05	28.34	28.34	28.14	28.21	533688
2014-12-08	28.07	28.18	27.43	27.60	271022
2014-12-09	27.45	27.91	27.36	27.91	277411
2014-12-10	27.75	27.75	27.00	27.11	360360
2014-12-11	27.10	27.55	27.10	27.18	287852
2014-12-12	27.04	27.04	26.68	26.79	212564
2014-12-15	26.87	27.03	26.27	26.44	1051793
2014-12-16	26.26	26.93	26.01	26.37	405306
2014-12-17	26.48	27.36	26.48	27.32	256957
2014-12-18	27.75	27.82	27.28	27.71	1440343
2014-12-19	27.90	27.92	27.62	27.89	745741
2014-12-22	27.84	27.99	27.64	27.97	657674
2014-12-23	27.87	28.00	27.76	27.95	368072
2014-12-24	28.01	28.18	27.97	28.16	122828
2014-12-26	28.13	28.39	28.13	28.35	263403
2014-12-29	28.32	28.63	28.32	28.60	294339
2014-12-30	28.60	28.60	28.36	28.42	397812
2014-12-31	28.41	28.51	28.13	28.15	558202
2015-01-02	28.15	28.37	28.09	28.33	738460
2015-01-05	28.24	28.29	27.58	27.61	505477
2015-01-06	27.63	27.73	27.06	27.24	442073
2015-01-07	27.45	27.48	27.15	27.36	304841
2015-01-08	27.51	27.73	27.50	27.70	499768
2015-01-09	27.72	27.73	27.40	27.59	473750
2015-01-12	27.52	27.52	26.96	27.13	234521
2015-01-13	27.28	27.39	26.73	26.94	406846
2015-01-14	26.79	27.19	26.59	27.18	425820
2015-01-15	27.36	27.37	27.09	27.14	1464372
2015-01-16	27.16	27.71	27.15	27.71	173948
2015-01-20	27.72	27.85	27.44	27.66	417579
2015-01-21	27.70	28.08	27.59	28.05	549052
2015-01-22	28.08	28.29	27.96	28.17	605458
2015-01-23	28.11	28.38	28.11	28.21	307188
2015-01-26	28.25	28.29	28.02	28.27	714274
2015-01-27	28.05	28.35	28.04	28.24	521152
2015-01-28	28.31	28.33	27.71	27.76	562646
2015-01-29	27.82	27.95	27.41	27.95	528605
2015-01-30	27.83	28.20	27.60	27.81	331107
2015-02-02	27.99	28.15	27.76	28.09	1225006
2015-02-03	28.25	28.60	28.13	28.49	436784
2015-02-04	28.39	28.39	28.00	28.05	420369
2015-02-05	28.25	28.51	28.17	28.45	699009
2015-02-06	28.52	28.52	27.75	27.84	459860
2015-02-09	27.88	27.97	27.54	27.62	325819
2015-02-10	27.71	27.91	27.47	27.88	463792
2015-02-11	27.72	27.77	27.52	27.58	808543
2015-02-12	27.74	27.89	27.69	27.85	350767
2015-02-13	28.07	28.07	27.72	27.82	473414
2015-02-17	27.82	27.87	27.69	27.82	369692
2015-02-18	27.81	27.94	27.70	27.94	401441
2015-02-19	27.79	27.89	27.70	27.84	240029
2015-02-20	27.88	27.95	27.76	27.95	219209
2015-02-23	27.84	27.92	27.75	27.87	240239
2015-02-24	28.00	28.00	27.77	27.88	476664
2015-02-25	27.99	27.99	27.74	27.78	482535
2015-02-26	27.76	27.77	27.26	27.32	203130
2015-02-27	27.43	27.48	27.26	27.47	364401
2015-03-02	27.50	27.50	27.10	27.16	350181
2015-03-03	27.06	27.38	27.06	27.36	258986
2015-03-04	27.42	27.42	27.08	27.18	290227
2015-03-05	27.21	27.36	27.20	27.24	282121
2015-03-06	27.15	27.15	26.63	26.68	339903
2015-03-09	26.74	26.85	26.50	26.52	220949
2015-03-10	26.42	26.51	26.23	26.37	410384
2015-03-11	26.39	26.39	26.11	26.16	304641
2015-03-12	26.25	26.38	26.22	26.36	274614
2015-03-13	26.19	26.22	25.94	26.09	356179
2015-03-16	26.14	26.28	26.08	26.27	1323860
2015-03-17	26.17	26.49	26.09	26.46	149931
2015-03-18	26.44	27.21	26.31	27.10	210337
2015-03-19	26.96	26.97	26.75	26.80	703137
2015-03-20	26.87	27.10	26.87	27.05	152678
2015-03-23	27.09	27.28	27.03	27.23	291454
2015-03-24	27.28	27.29	27.05	27.05	316114
2015-03-25	26.96	27.05	26.78	26.79	271617
2015-03-26	26.75	26.96	26.65	26.72	206287
2015-03-27	26.73	26.83	26.60	26.70	248892
2015-03-30	26.76	26.96	26.76	26.92	149725
2015-03-31	26.78	27.00	26.76	26.87	221310
2015-04-01	26.71	26.97	26.71	26.80	375471
2015-04-02	26.85	26.99	26.77	26.89	172499
2015-04-06	26.66	27.14	26.66	27.00	342440
2015-04-07	27.06	27.12	26.66	27.01	191749
2015-04-08	27.09	27.10	26.85	26.92	205031
2015-04-09	26.91	27.03	26.88	27.03	313319
2015-04-10	27.11	27.19	27.01	27.17	289186
2015-04-13	27.14	27.22	27.00	27.05	142786
2015-04-14	27.02	27.28	27.02	27.23	173226
2015-04-15	27.32	27.60	27.32	27.51	193697
2015-04-16	27.39	27.61	27.34	27.55	589684
2015-04-17	27.50	27.51	27.33	27.44	211996
2015-04-20	27.43	27.77	27.43	27.63	271400
2015-04-21	27.67	27.68	27.37	27.42	303888
2015-04-22	27.43	27.61	27.37	27.54	116157
2015-04-23	27.52	27.79	27.52	27.75	184615
2015-04-24	27.75	27.90	27.50	27.88	197444
2015-04-27	27.85	28.00	27.72	27.75	257342
2015-04-28	27.77	27.84	27.66	27.81	144780
2015-04-29	27.76	27.90	27.63	27.86	138111
2015-04-30	27.89	27.89	27.43	27.57	413125
2015-05-01	27.52	27.64	27.43	27.64	143106
2015-05-04	27.66	27.81	27.66	27.67	155223
2015-05-05	27.72	27.78	27.37	27.42	166383
2015-05-06	27.47	27.47	26.99	27.09	193158
2015-05-07	27.12	27.12	26.86	26.99	131438
2015-05-08	27.18	27.31	27.08	27.28	218544
2015-05-11	27.27	27.32	27.08	27.13	356945
2015-05-12	27.10	27.21	26.92	27.14	137438
2015-05-13	27.28	27.56	27.17	27.29	402192
2015-05-14	27.33	27.53	27.33	27.40	240143
2015-05-15	27.40	27.69	27.35	27.69	121602
2015-05-18	27.67	27.79	27.43	27.78	199393
2015-05-19	27.70	27.70	27.57	27.64	132955
2015-05-20	27.64	27.68	27.55	27.60	362137
2015-05-21	27.65	27.75	27.58	27.66	116002
2015-05-22	27.59	27.68	27.54	27.65	664678
2015-05-26	27.58	27.58	27.19	27.27	133925
2015-05-27	27.25	27.36	27.21	27.34	95071
2015-05-28	27.28	27.34	27.11	27.23	212987
2015-05-29	27.21	27.33	27.13	27.22	886955
2015-06-01	27.27	27.29	27.11	27.19	370772
2015-06-02	27.14	27.19	27.03	27.15	179076
2015-06-03	27.17	27.17	26.77	26.80	158904
2015-06-04	26.72	26.73	26.34	26.37	203940
2015-06-05	26.27	26.40	26.13	26.35	523716
2015-06-08	26.31	26.31	26.10	26.15	228556
2015-06-09	26.12	26.21	26.12	26.16	276829
2015-06-10	26.20	26.38	26.20	26.24	138752
2015-06-11	26.30	26.30	26.15	26.17	341284
2015-06-12	26.11	26.11	25.91	25.93	179952
2015-06-15	25.86	26.10	25.41	26.05	365430
2015-06-16	26.03	26.11	25.98	26.11	271319
2015-06-17	26.06	26.26	26.03	26.22	121540
2015-06-18	26.29	26.44	26.25	26.40	192751
2015-06-19	26.38	26.38	26.16	26.17	866905
2015-06-22	26.46	26.67	26.44	26.57	188011
2015-06-23	26.50	26.55	26.44	26.47	160412
2015-06-24	26.15	26.24	26.11	26.11	223172
2015-06-25	26.09	26.19	25.94	25.95	136697
2015-06-26	25.96	25.98	25.80	25.86	177127
2015-06-29	25.75	25.80	25.42	25.42	289836
2015-06-30	25.51	25.65	25.31	25.37	164624
2015-07-01	25.39	25.69	25.13	25.16	416865
2015-07-02	25.06	25.47	25.06	25.44	278769
2015-07-06	25.23	25.35	25.14	25.23	129042
2015-07-07	25.18	25.69	25.08	25.64	399071
2015-07-08	25.58	25.66	25.26	25.32	174817
2015-07-09	25.44	25.61	25.21	25.21	294930
2015-07-10	25.29	25.53	25.29	25.49	411218
2015-07-13	25.55	25.80	25.50	25.54	229625
2015-07-14	25.51	25.66	25.51	25.61	266898
2015-07-15	25.58	25.66	25.38	25.40	519328
2015-07-16	25.48	25.54	25.42	25.49	225019
2015-07-17	25.46	25.49	25.21	25.26	175076
2015-07-20	25.23	25.23	24.84	24.85	394887
2015-07-21	24.86	24.95	24.66	24.72	615536
2015-07-22	24.67	24.73	24.35	24.40	322317
2015-07-23	24.39	24.39	24.16	24.21	572951
2015-07-24	24.22	24.33	24.20	24.23	504815
2015-07-27	24.18	24.44	24.10	24.38	569185
2015-07-28	24.43	24.78	24.35	24.72	483127
2015-07-29	24.71	25.03	24.62	25.01	317195
2015-07-30	24.99	24.99	24.85	24.93	380966
2015-07-31	24.95	25.09	24.91	24.95	604983
2015-08-03	24.90	24.90	24.47	24.53	433662
2015-08-04	24.59	24.59	24.25	24.26	761227
2015-08-05	24.29	24.53	23.85	23.88	599921
2015-08-06	23.87	23.93	23.44	23.90	304166
2015-08-07	23.88	24.00	23.78	23.87	286381
2015-08-10	23.96	24.27	23.89	24.26	479102
2015-08-11	24.19	24.26	24.02	24.23	269445
2015-08-12	24.29	24.73	24.19	24.71	357731
2015-08-13	24.70	24.70	24.42	24.49	197480
2015-08-14	24.55	24.70	24.52	24.67	537723
2015-08-17	24.68	24.91	24.68	24.87	232826
2015-08-18	24.90	24.90	24.58	24.69	274186
2015-08-19	24.64	24.64	24.23	24.47	252868
2015-08-20	24.40	24.48	24.07	24.07	687299
2015-08-21	23.99	24.05	23.60	23.60	597856
2015-08-24	22.57	23.71	14.01	22.60	805134
2015-08-25	22.80	23.29	22.40	22.42	782524
2015-08-26	22.80	22.89	22.40	22.84	1181633
2015-08-27	23.06	23.72	23.06	23.71	1055285
2015-08-28	23.70	24.06	23.66	23.99	303233
2015-08-31	23.90	23.95	23.48	23.87	428438
2015-09-01	23.44	23.55	23.06	23.21	311643
2015-09-02	23.42	23.45	22.85	23.10	1087752
2015-09-03	23.12	23.51	23.12	23.28	752508
2015-09-04	23.02	23.14	22.92	23.00	310503
2015-09-08	23.21	23.30	23.10	23.24	338532
2015-09-09	23.27	23.33	22.85	22.87	344952
2015-09-10	22.87	22.95	22.76	22.82	160115
2015-09-11	22.76	22.76	22.44	22.54	299992
2015-09-14	22.55	22.64	22.42	22.46	196249
2015-09-15	22.50	22.59	22.43	22.58	135336
2015-09-16	22.57	22.92	22.57	22.90	242544
2015-09-17	22.88	23.38	22.83	23.12	298613
2015-09-18	22.91	23.12	22.90	22.93	227422
2015-09-21	23.01	23.23	22.96	23.17	372674
2015-09-22	23.07	23.07	22.77	22.84	173169
2015-09-23	22.60	22.65	22.15	22.16	269030
2015-09-24	22.11	22.18	21.84	22.17	308758
2015-09-25	22.23	22.40	22.17	22.28	530632
2015-09-28	22.29	22.29	21.52	21.52	541984
2015-09-29	21.56	21.67	20.90	21.01	683969
2015-09-30	21.27	21.90	21.19	21.88	477572
2015-10-01	21.97	22.21	21.90	22.14	769212
2015-10-02	22.06	22.72	22.03	22.70	297711
2015-10-05	22.83	23.39	22.83	23.37	261885
2015-10-06	23.39	23.57	23.24	23.33	292248
2015-10-07	23.49	23.72	23.43	23.58	346848
2015-10-08	23.52	23.91	23.45	23.82	289301
2015-10-09	23.88	23.88	23.64	23.79	129142
2015-10-12	23.79	23.79	23.52	23.62	200525
2015-10-13	23.57	23.67	23.40	23.40	528968
2015-10-14	23.39	23.46	23.23	23.42	176724
2015-10-15	23.43	23.73	23.33	23.71	255431
2015-10-16	23.75	23.84	23.69	23.78	104036
2015-10-19	23.72	23.72	23.46	23.63	124483
2015-10-20	23.60	23.78	23.53	23.71	162472
2015-10-21	23.72	23.79	23.43	23.46	167763
2015-10-22	23.33	23.46	23.14	23.34	339466
2015-10-23	23.39	23.39	22.98	23.09	286331
2015-10-26	23.09	23.09	22.79	22.83	1050934
2015-10-27	22.75	22.75	22.35	22.48	407038
2015-10-28	22.59	22.94	22.52	22.79	474139
2015-10-29	22.79	22.98	22.71	22.96	262180
2015-10-30	22.94	23.21	22.79	23.08	297110
2015-11-02	23.01	23.24	22.98	23.15	331277
2015-11-03	23.15	23.55	23.15	23.45	308863
2015-11-04	23.50	23.57	23.03	23.18	379701
2015-11-05	23.15	23.27	22.85	23.02	406382
2015-11-06	22.82	22.82	22.31	22.43	470426
2015-11-09	22.42	22.50	22.21	22.31	577613
2015-11-10	22.27	22.38	22.18	22.28	843268
2015-11-11	22.31	22.32	21.95	22.05	475763
2015-11-12	21.85	21.95	21.60	21.64	477853
2015-11-13	21.57	21.67	21.34	21.52	318832
2015-11-16	21.51	22.07	21.51	22.07	386871
2015-11-17	22.12	22.14	21.77	21.84	557696
2015-11-18	21.85	22.00	21.68	21.95	492928
2015-11-19	21.95	22.00	21.80	21.87	610042
2015-11-20	21.92	22.01	21.68	21.72	478775
2015-11-23	21.71	21.87	21.62	21.68	481422
2015-11-24	21.65	21.83	21.62	21.80	399314
2015-11-25	21.79	21.79	21.64	21.73	285750
2015-11-27	21.59	21.66	21.54	21.60	299243
2015-11-30	21.48	21.71	21.48	21.56	597738
2015-12-01	21.62	21.71	21.34	21.50	499893
2015-12-02	21.43	21.43	20.90	20.97	978866
2015-12-03	21.03	21.03	20.43	20.49	1174799
2015-12-04	20.40	20.42	19.97	20.05	985298
2015-12-07	19.86	19.86	19.10	19.42	982249
2015-12-08	19.06	19.62	19.01	19.45	1015596
2015-12-09	19.44	20.18	19.44	20.05	760063
2015-12-10	20.04	20.22	19.84	19.89	1328614
2015-12-11	19.73	19.73	19.23	19.31	543394
2015-12-14	19.25	19.29	18.92	19.16	552432
2015-12-15	19.30	19.45	19.19	19.29	841951
2015-12-16	19.38	19.91	19.28	19.86	937460
2015-12-17	19.84	19.87	19.38	19.57	833069
2015-12-18	19.50	19.54	19.35	19.38	1085520
2015-12-21	19.53	19.61	19.34	19.61	1441015
2015-12-22	19.64	20.03	19.61	19.96	1577023
2015-12-23	19.90	20.40	19.88	20.40	1434328
2015-12-24	20.30	20.50	20.28	20.39	218275
2015-12-28	20.07	20.22	19.87	20.20	1029336
2015-12-29	20.36	20.38	20.06	20.15	1402448
2015-12-30	19.99	20.16	19.88	19.99	1148420
2015-12-31	20.05	20.25	19.82	20.18	1090355
2016-01-04	20.14	20.27	19.92	20.26	492458
2016-01-05	20.23	20.38	20.02	20.35	436636
2016-01-06	20.04	20.10	19.79	19.89	580991
2016-01-07	19.60	19.76	19.31	19.38	432763
2016-01-08	19.44	19.78	19.35	19.58	349787
2016-01-11	19.62	19.64	19.08	19.27	317099
2016-01-12	19.45	19.55	18.64	19.07	775250
2016-01-13	19.23	19.34	18.44	18.55	432285
2016-01-14	18.61	19.20	18.53	19.15	607426
2016-01-15	18.77	18.82	18.43	18.62	507373
2016-01-19	18.63	18.69	18.09	18.31	1506041
2016-01-20	18.08	18.08	17.22	17.70	1176082
2016-01-21	17.78	18.39	17.70	18.23	532614
2016-01-22	18.61	19.16	18.61	19.10	407902
2016-01-25	18.93	19.25	18.59	18.62	430462
2016-01-26	18.77	19.15	18.67	19.11	675456
2016-01-27	19.07	19.31	18.80	19.10	402626
2016-01-28	19.35	19.88	18.95	19.64	334920
2016-01-29	19.82	20.09	19.81	20.05	185760
2016-02-01	19.87	20.08	19.66	20.03	569122
2016-02-02	19.78	19.87	19.51	19.86	266118
2016-02-03	20.02	20.37	19.74	20.35	709683
2016-02-04	20.38	20.61	20.29	20.48	347477
2016-02-05	20.41	20.43	20.20	20.30	282630
2016-02-08	20.00	20.00	19.56	19.81	439811
2016-02-09	19.56	19.68	19.27	19.47	204103
2016-02-10	19.42	19.52	19.13	19.37	352195
2016-02-11	19.13	19.26	18.56	18.82	380925
2016-02-12	19.05	19.22	18.87	19.22	292711
2016-02-16	19.47	19.59	19.30	19.55	193683
2016-02-17	19.81	20.13	19.67	20.08	428558
2016-02-18	20.24	20.42	20.14	20.39	507160
2016-02-19	20.17	20.25	19.96	20.15	397118
2016-02-22	20.33	20.61	20.33	20.56	344745
2016-02-23	20.45	20.49	20.20	20.26	394818
2016-02-24	20.01	20.47	19.88	20.46	298295
2016-02-25	20.41	20.53	20.24	20.53	356113
2016-02-26	20.69	20.74	20.43	20.49	307564
2016-02-29	20.50	20.82	20.48	20.66	470586
2016-03-01	20.77	20.79	20.58	20.69	233546
2016-03-02	20.61	20.96	20.37	20.96	196441
2016-03-03	20.96	20.96	20.96	21.19	352804
2016-03-04	21.19	21.47	21.10	21.28	382128
2016-03-07	21.20	21.63	21.20	21.60	753819
2016-03-08	21.46	21.52	21.25	21.26	386621
2016-03-09	21.36	21.55	21.31	21.43	392197
2016-03-10	21.43	21.43	21.43	21.30	390546
2016-03-11	21.30	21.30	21.30	21.54	377329
2016-03-14	21.39	21.54	21.22	21.50	149637
2016-03-15	21.50	21.50	21.50	21.34	225713
2016-03-16	21.28	21.90	21.28	21.85	310923
2016-03-17	21.92	22.27	21.90	22.19	533714
2016-03-18	22.25	22.26	21.94	22.02	298188
2016-03-21	21.79	21.94	21.70	21.78	243647
2016-03-22	21.70	22.03	21.70	21.97	189839
2016-03-23	21.67	21.67	21.34	21.36	241842
2016-03-24	21.36	21.36	21.36	21.45	274865
2016-03-28	21.58	21.58	21.25	21.36	184422
2016-03-29	21.29	21.56	21.14	21.52	376159
2016-03-30	21.63	21.87	21.63	21.71	246952
2016-03-31	21.70	21.90	21.65	21.86	275929
2016-04-01	21.59	21.59	21.38	21.52	105942
2016-04-04	21.55	21.60	21.33	21.38	202322
2016-04-05	21.38	21.38	21.38	21.06	250301
2016-04-06	21.08	21.35	21.08	21.31	216271
2016-04-07	21.21	21.38	21.18	21.30	175376
2016-04-08	21.50	21.72	21.50	21.58	222151
2016-04-11	21.60	21.84	21.58	21.60	125941
2016-04-12	21.66	22.16	21.59	22.11	299677
2016-04-13	22.15	22.19	21.93	22.07	245972
2016-04-14	22.12	22.20	21.90	22.01	338723
2016-04-15	22.13	22.13	21.82	21.91	221650
2016-04-18	21.53	22.28	21.50	22.28	192977
2016-04-19	22.31	22.73	22.31	22.72	187881
2016-04-20	22.75	22.88	22.60	22.63	541395
2016-04-21	22.67	22.67	22.38	22.42	259641
2016-04-22	22.40	22.70	22.35	22.60	338513
2016-04-25	22.48	22.63	22.40	22.47	149435
2016-04-26	22.61	22.70	22.55	22.62	319794
2016-04-27	22.74	23.02	22.71	22.96	475919
2016-04-28	22.87	23.02	22.73	22.80	306306
2016-04-29	22.91	22.97	22.65	22.90	358463
2016-05-02	22.90	22.95	22.70	22.86	175538
2016-05-03	22.72	22.72	22.48	22.61	214952
2016-05-04	22.65	22.77	22.54	22.71	95665
2016-05-05	23.01	23.06	22.70	22.79	285009
2016-05-06	22.59	22.82	22.59	22.75	373430
2016-05-09	22.80	22.80	22.38	22.58	234890
2016-05-10	22.74	22.86	22.65	22.79	128924
2016-05-11	22.68	23.00	22.58	22.91	177477
2016-05-12	22.76	23.12	22.76	23.03	184614
2016-05-13	23.01	23.13	22.87	22.95	184983
2016-05-16	23.11	23.27	23.11	23.24	127937
2016-05-17	23.11	23.43	23.11	23.20	151898
2016-05-18	23.10	23.17	22.68	22.76	501374
2016-05-19	22.66	22.98	22.53	22.97	230254
2016-05-20	22.98	23.20	22.94	23.17	120735
2016-05-23	23.00	23.19	22.99	22.99	287674
2016-05-24	23.05	23.17	22.87	22.98	1366454
2016-05-25	23.07	23.22	22.93	23.15	917319
2016-05-26	23.24	23.30	23.04	23.20	367082
2016-05-27	23.16	23.25	23.02	23.23	317573
2016-05-31	23.20	23.46	23.20	23.34	219576
2016-06-01	23.17	23.57	23.17	23.57	194671
2016-06-02	23.38	23.64	23.38	23.63	332643
2016-06-03	23.72	23.88	23.72	23.82	218593
2016-06-06	23.97	24.18	23.94	24.13	274662
2016-06-07	24.22	24.33	24.20	24.23	374436
2016-06-08	24.37	24.40	24.22	24.26	368822
2016-06-09	24.15	24.36	24.11	24.30	183592
2016-06-10	24.05	24.22	23.91	23.98	201669
2016-06-13	23.87	24.02	23.80	23.87	295074
2016-06-14	23.75	23.84	23.61	23.77	286718
2016-06-15	23.66	23.94	23.63	23.75	227608
2016-06-16	23.52	23.82	23.41	23.77	169375
2016-06-17	23.90	23.92	23.79	23.90	144905
2016-06-20	24.09	24.20	23.99	24.06	176704
2016-06-21	24.13	24.41	23.99	24.10	190284
2016-06-22	24.18	24.19	23.97	23.98	206272
2016-06-23	24.09	24.28	24.06	24.27	468620
2016-06-24	23.29	24.09	23.29	23.86	331789
2016-06-27	23.76	23.76	23.34	23.55	279800
2016-06-28	23.79	24.02	23.65	23.98	298292
2016-06-29	24.16	24.38	24.14	24.35	334547
2016-06-30	24.36	24.68	24.24	24.68	355428
2016-07-01	24.82	24.87	24.61	24.68	305253
2016-07-05	24.40	24.61	24.39	24.57	241623
2016-07-06	24.38	24.70	24.33	24.68	251080
2016-07-07	24.78	24.84	24.33	24.41	178589
2016-07-08	24.45	24.61	24.39	24.56	160402
2016-07-11	24.64	24.67	24.53	24.57	195057
2016-07-12	24.83	25.02	24.78	24.89	225490
2016-07-13	24.90	24.99	24.77	24.90	220420
2016-07-14	25.02	25.02	24.90	24.94	206769
2016-07-15	25.04	25.04	24.82	24.96	174043
2016-07-18	24.95	25.10	24.85	25.08	122678
2016-07-19	25.05	25.11	24.91	25.11	373258
2016-07-20	25.01	25.12	24.84	25.06	222603
2016-07-21	24.94	25.09	24.87	24.96	291895
2016-07-22	25.00	25.04	24.92	25.03	313152
2016-07-25	24.93	24.97	24.79	24.82	264596
2016-07-26	24.74	24.93	24.67	24.75	231467
2016-07-27	24.80	24.81	24.38	24.43	240706
2016-07-28	24.31	24.54	24.31	24.50	170679
2016-07-29	24.40	24.89	24.40	24.84	261855
2016-08-01	24.71	24.75	24.42	24.44	333726
2016-08-02	24.60	24.63	24.29	24.51	184385
2016-08-03	24.49	24.78	24.40	24.74	279403
2016-08-04	24.70	24.90	24.69	24.75	209377
2016-08-05	24.81	24.81	24.60	24.70	166592
2016-08-08	24.83	25.02	24.80	24.93	202725
2016-08-09	25.00	25.03	24.82	24.87	161954
2016-08-10	24.88	24.97	24.72	24.80	200269
2016-08-11	24.91	25.01	24.83	24.97	217019
2016-08-12	25.02	25.24	25.02	25.10	271836
2016-08-15	25.14	25.24	25.09	25.10	174477
2016-08-16	25.11	25.12	24.96	24.98	190834
2016-08-17	24.95	25.02	24.81	25.02	264493
2016-08-18	25.06	25.38	25.06	25.37	176763
2016-08-19	25.36	25.36	25.09	25.15	213727
2016-08-22	25.06	25.11	24.92	25.01	162160
2016-08-23	25.06	25.16	25.06	25.11	143813
2016-08-24	25.03	25.03	24.84	24.91	170900
2016-08-25	24.90	24.93	24.83	24.86	138293
2016-08-26	24.88	25.10	24.60	24.67	382585
2016-08-29	24.67	24.76	24.61	24.75	262868
2016-08-30	24.79	24.79	24.49	24.51	915173
2016-08-31	24.52	24.52	24.29	24.46	186929
2016-09-01	24.43	24.53	24.35	24.53	152620
2016-09-02	24.68	24.87	24.65	24.84	199878
2016-09-06	24.90	25.26	24.90	25.23	366136
2016-09-07	25.27	25.45	25.26	25.43	219712
2016-09-08	25.56	25.72	25.53	25.66	229933
2016-09-09	25.41	25.41	24.93	24.94	203440
2016-09-12	24.71	25.22	24.70	25.14	216493
2016-09-13	24.96	24.96	24.47	24.55	331072
2016-09-14	24.53	24.81	24.52	24.59	126522
2016-09-15	24.61	24.76	24.58	24.69	118205
2016-09-16	24.50	24.82	24.50	24.78	173347
2016-09-19	24.97	25.12	24.94	25.06	211634
2016-09-20	25.09	25.17	24.98	24.76	153006
2016-09-21	24.89	25.29	24.89	25.27	259932
2016-09-22	25.46	25.57	25.42	25.50	442439
2016-09-23	25.47	25.51	25.28	25.32	185718
2016-09-26	25.39	25.40	25.26	25.26	329946
2016-09-27	25.21	25.26	25.10	25.16	239762
2016-09-28	25.20	25.57	24.98	25.51	273718
2016-09-29	25.52	25.53	25.22	25.32	178773
2016-09-30	25.51	25.51	25.29	25.32	325747
2016-10-03	25.31	25.31	25.03	25.12	323612
2016-10-04	25.16	25.16	24.60	24.69	496529
2016-10-05	24.89	24.95	24.76	24.77	424326
2016-10-06	24.82	24.83	24.66	24.73	371020
2016-10-07	24.74	24.84	24.63	24.68	286160
2016-10-10	24.77	25.02	24.77	24.98	252990
2016-10-11	24.92	24.92	24.57	24.68	362746
2016-10-12	24.59	24.80	24.59	24.80	147362
2016-10-13	24.77	24.96	24.66	24.83	312108
2016-10-14	24.94	25.00	24.78	24.79	189197
2016-10-17	24.85	24.87	24.79	24.82	163065
2016-10-18	25.06	25.06	24.83	25.03	85292
2016-10-19	25.11	25.25	25.03	25.16	350235
2016-10-20	25.11	25.13	25.00	25.12	389793
2016-10-21	24.99	25.06	24.93	25.01	178944
2016-10-24	24.98	25.12	24.82	24.99	230986
2016-10-25	24.98	25.01	24.88	24.89	123644
2016-10-26	24.75	24.98	24.72	24.95	159481
2016-10-27	25.07	25.07	24.81	24.90	176623
2016-10-28	24.91	25.01	24.74	24.79	206372
2016-10-31	24.75	24.84	24.65	24.77	214597
2016-11-01	24.88	24.88	24.42	24.45	214632
2016-11-02	24.31	24.31	23.84	24.04	207383
2016-11-03	24.05	24.12	23.96	24.00	186812
2016-11-04	24.13	24.13	23.87	23.88	170804
2016-11-07	24.03	24.20	24.01	24.19	246756
2016-11-08	24.12	24.40	24.12	24.27	136005
2016-11-09	24.27	24.36	23.87	24.25	339149
2016-11-10	24.32	24.32	23.88	24.07	228024
2016-11-11	23.97	23.97	23.69	23.77	305696
2016-11-14	23.77	23.83	23.55	23.81	890774
2016-11-15	23.96	24.24	23.90	24.22	189300
2016-11-16	24.19	24.22	23.93	24.02	504331
2016-11-17	24.15	24.28	23.99	24.01	288589
2016-11-18	23.97	24.13	23.97	24.10	424742
2016-11-21	24.31	24.53	24.31	24.51	488691
2016-11-22	24.56	24.71	24.48	24.66	581696
2016-11-23	24.57	24.64	24.48	24.57	555044
2016-11-25	24.60	24.64	24.52	24.58	78136
2016-11-28	24.65	24.71	24.56	24.56	263725
2016-11-29	24.46	24.53	24.34	24.49	519542
2016-11-30	24.71	24.78	24.56	24.56	393748
2016-12-01	24.73	24.73	24.25	24.26	370298
2016-12-02	24.35	24.50	24.33	24.37	349623
2016-12-05	24.44	24.53	24.32	24.50	805919
2016-12-06	24.54	24.54	24.35	24.49	401933
2016-12-07	24.41	24.76	24.41	24.75	220234
2016-12-08	24.80	24.88	24.65	24.86	349112
2016-12-09	24.91	24.95	24.82	24.88	359049
2016-12-12	25.00	25.09	24.93	24.93	467099
2016-12-13	25.09	25.22	25.02	25.20	615552
2016-12-14	25.14	25.21	24.68	24.71	531326
2016-12-15	24.72	24.89	24.52	24.84	384794
2016-12-16	24.92	25.20	24.88	25.20	440981
2016-12-19	25.23	25.33	25.12	25.20	150875
2016-12-20	25.31	25.31	25.20	25.00	359924
2016-12-21	25.02	25.16	24.96	25.08	377784
2016-12-22	25.09	25.24	25.09	25.20	353349
2016-12-23	25.21	25.29	25.15	25.27	263244
2016-12-27	25.40	25.43	25.23	25.35	252488
2016-12-28	25.40	25.40	25.10	25.11	267247
2016-12-29	25.14	25.30	25.12	25.22	423160
2016-12-30	25.34	25.34	25.17	25.24	357190
2017-01-03	25.40	25.40	25.22	25.30	595256
2017-01-04	25.36	25.49	25.36	25.45	611498
2017-01-05	25.52	25.58	25.41	25.50	514284
2017-01-06	25.55	25.63	25.47	25.56	427257
2017-01-09	25.57	25.57	25.35	25.36	287701
2017-01-10	25.31	25.31	25.10	25.14	370831
2017-01-11	25.17	25.41	25.17	25.38	483630
2017-01-12	25.48	25.51	25.29	25.34	293356
2017-01-13	25.37	25.47	25.32	25.45	338426
2017-01-17	25.50	25.68	25.50	25.64	379641
2017-01-18	25.62	25.66	25.45	25.49	333432
2017-01-19	25.56	25.56	25.27	25.32	360546
2017-01-20	25.43	25.49	25.31	25.37	539433
2017-01-23	25.33	25.39	25.23	25.28	370085
2017-01-24	25.32	25.66	25.28	25.60	521876
2017-01-25	25.67	25.82	25.59	25.74	442700
2017-01-26	25.83	25.86	25.70	25.80	565994
2017-01-27	25.83	25.83	25.14	25.23	554794
2017-01-30	25.26	25.26	24.89	24.96	592255
2017-01-31	24.99	25.22	24.95	25.22	647995
2017-02-01	25.38	25.38	24.96	25.13	459422
2017-02-02	25.17	25.37	25.09	25.36	667655
2017-02-03	25.42	25.58	25.36	25.51	310640
2017-02-06	25.58	25.58	25.33	25.36	302494
2017-02-07	25.31	25.35	25.13	25.23	305456
2017-02-08	25.20	25.33	25.09	25.30	408000
2017-02-09	25.41	25.42	25.25	25.28	296729
2017-02-10	25.39	25.42	25.32	25.37	513939
2017-02-13	25.36	25.45	25.30	25.45	461870
2017-02-14	25.46	25.46	25.22	25.39	461677
2017-02-15	25.35	25.41	25.22	25.40	916006
2017-02-16	25.44	25.53	25.35	25.37	332443
2017-02-17	25.36	25.41	25.25	25.37	342305
2017-02-21	25.47	25.54	25.35	25.52	401234
2017-02-22	25.45	25.48	25.31	25.37	409523
2017-02-23	25.50	25.50	25.34	25.44	579489
2017-02-24	25.40	25.43	25.31	25.41	519244
2017-02-27	25.43	25.46	25.31	25.33	405033
2017-02-28	25.26	25.45	25.25	25.36	305290
2017-03-01	25.39	25.51	25.32	25.39	621625
2017-03-02	25.37	25.50	25.26	25.39	278440
2017-03-03	25.39	25.41	25.25	25.36	275823
2017-03-06	25.31	25.36	25.21	25.34	242843
2017-03-07	25.33	25.39	25.24	25.36	225941
2017-03-08	25.27	25.27	24.94	24.94	336130
2017-03-09	24.92	24.92	24.67	24.85	441863
2017-03-10	25.00	25.03	24.84	25.03	575364
2017-03-13	25.01	25.14	24.98	25.07	222677
2017-03-14	24.97	24.99	24.79	24.89	298025
2017-03-15	25.02	25.39	25.00	25.32	339491
2017-03-16	25.35	25.35	25.17	25.22	215530
2017-03-17	25.29	25.34	25.23	25.23	271787
2017-03-20	25.19	25.22	25.03	25.11	362633
2017-03-21	25.18	25.25	25.01	25.11	306393
2017-03-22	25.08	25.16	25.00	24.89	307449
2017-03-23	24.89	25.12	24.87	24.94	439692
2017-03-24	25.00	25.16	25.00	25.08	260329
2017-03-27	24.99	25.07	24.88	25.03	311143
2017-03-28	25.05	25.13	24.99	25.04	254985
2017-03-29	25.05	25.23	24.98	25.18	406450
2017-03-30	25.24	25.24	25.10	25.14	262033
2017-03-31	25.13	25.33	25.12	25.30	220040
2017-04-03	25.35	25.35	25.06	25.27	353858
2017-04-04	25.25	25.40	25.15	25.36	513722
2017-04-05	25.42	25.57	25.29	25.32	245758
2017-04-06	25.38	25.54	25.33	25.52	260015
2017-04-07	25.56	25.57	25.41	25.43	227999
2017-04-10	25.53	25.55	25.43	25.50	205382
2017-04-11	25.50	25.54	25.38	25.47	170294
2017-04-12	25.45	25.50	25.39	25.46	198549
2017-04-13	25.46	25.47	25.26	25.28	198764
2017-04-17	25.32	25.42	25.29	25.34	291525
2017-04-18	25.28	25.38	25.26	25.32	236701
2017-04-19	25.33	25.33	25.06	25.13	367562
2017-04-20	25.08	25.15	25.01	25.09	209607
2017-04-21	25.11	25.15	25.06	25.12	172391
2017-04-24	25.21	25.34	25.11	25.30	172527
2017-04-25	25.28	25.38	25.20	25.37	263432
2017-04-26	25.32	25.46	25.24	25.30	176072
2017-04-27	25.25	25.34	25.15	25.24	262420
2017-04-28	25.29	25.29	25.21	25.28	154999
2017-05-01	25.33	25.34	25.25	25.32	200157
2017-05-02	25.34	25.34	25.20	25.22	185724
2017-05-03	25.20	25.25	25.12	25.13	311140
2017-05-04	25.04	25.06	24.61	24.69	422799
2017-05-05	24.73	25.10	24.72	25.09	196516
2017-05-08	25.09	25.16	24.93	25.10	215754
2017-05-09	25.10	25.10	24.74	24.79	237825
2017-05-10	24.85	24.97	24.84	24.94	329832
2017-05-11	24.91	24.92	24.74	24.78	300840
2017-05-12	24.79	24.95	24.78	24.86	317663
2017-05-15	25.03	25.14	24.96	25.04	226355
2017-05-16	25.07	25.09	24.88	24.88	206772
2017-05-17	24.82	24.90	24.74	24.75	394595
2017-05-18	24.69	24.76	24.52	24.72	193919
2017-05-19	24.78	25.06	24.76	25.00	346505
2017-05-22	25.24	25.24	24.96	25.22	304774
2017-05-23	25.24	25.31	25.17	25.25	180184
2017-05-24	25.28	25.42	25.23	25.33	259108
2017-05-25	25.31	25.40	25.18	25.23	156466
2017-05-26	25.23	25.23	25.12	25.12	154093
2017-05-30	25.08	25.08	24.94	24.94	127984
2017-05-31	24.87	24.97	24.82	24.94	218161
2017-06-01	24.94	25.12	24.94	25.08	241294
2017-06-02	25.11	25.15	24.99	25.03	190787
2017-06-05	24.98	25.03	24.93	24.96	224404
2017-06-06	24.95	25.08	24.88	25.02	155479
2017-06-07	25.02	25.10	24.77	24.81	328300
2017-06-08	24.80	24.80	24.68	24.75	423996
2017-06-09	24.75	24.91	24.75	24.86	178987
2017-06-12	24.91	25.08	24.78	24.90	205918
2017-06-13	24.94	24.99	24.88	24.96	133698
2017-06-14	25.04	25.11	24.71	24.71	296201
2017-06-15	24.61	24.73	24.54	24.56	303119
2017-06-16	24.64	24.83	24.59	24.78	243363
2017-06-19	24.81	24.87	24.66	24.73	526551
2017-06-20	24.61	24.61	24.34	24.45	1255971
2017-06-21	24.43	24.48	24.20	23.96	657170
2017-06-22	23.97	24.21	23.97	24.08	323611
2017-06-23	24.11	24.37	24.06	24.37	339150
2017-06-26	24.43	24.63	24.39	24.62	188201
2017-06-27	24.62	24.70	24.46	24.48	404602
2017-06-28	24.54	24.71	24.49	24.60	506784
2017-06-29	24.53	24.62	24.43	24.49	578864
2017-06-30	24.59	24.63	24.51	24.55	642332
2017-07-03	24.64	24.82	24.64	24.78	166680
2017-07-05	24.73	24.73	24.41	24.50	411745
2017-07-06	24.51	24.59	24.43	24.51	565989
2017-07-07	24.48	24.58	24.38	24.57	447514
2017-07-10	24.55	24.59	24.45	24.50	232329
2017-07-11	24.48	24.49	24.33	24.44	221536
2017-07-12	24.64	24.79	24.60	24.74	339973
2017-07-13	24.75	24.75	24.61	24.64	288011
2017-07-14	24.74	24.95	24.74	24.94	530147
2017-07-17	24.94	25.07	24.94	24.99	223898
2017-07-18	25.07	25.08	24.96	25.04	392512
2017-07-19	25.05	25.14	25.04	25.13	376406
2017-07-20	25.20	25.27	25.12	25.18	295335
2017-07-21	25.16	25.23	25.12	25.21	286489
2017-07-24	25.26	25.26	25.14	25.20	115236
2017-07-25	25.32	25.32	25.21	25.25	234317
2017-07-26	25.28	25.37	25.19	25.31	353362
2017-07-27	25.35	25.35	25.20	25.32	248238
2017-07-28	25.32	25.38	25.25	25.29	185915
2017-07-31	25.30	25.45	25.20	25.42	213254
2017-08-01	25.41	25.51	25.39	25.47	402956
2017-08-02	25.45	25.50	25.34	25.46	406176
2017-08-03	25.46	25.46	25.21	25.27	340484
2017-08-04	25.30	25.31	25.16	25.21	193450
2017-08-07	25.17	25.18	25.08	25.11	236654
2017-08-08	24.97	25.01	24.73	24.80	573142
2017-08-09	24.80	24.90	24.73	24.74	295334
2017-08-10	24.74	24.79	24.58	24.59	580972
2017-08-11	24.60	24.61	24.45	24.51	502916
2017-08-14	24.57	24.72	24.55	24.58	209282
2017-08-15	24.55	24.57	24.37	24.46	674920
2017-08-16	24.50	24.54	24.38	24.45	388986
2017-08-17	24.41	24.47	24.26	24.26	483573
2017-08-18	24.33	24.42	24.20	24.37	540181
2017-08-21	24.32	24.37	24.20	24.21	510846
2017-08-22	24.25	24.46	24.25	24.43	584632
2017-08-23	24.41	24.67	24.28	24.62	343616
2017-08-24	24.60	24.70	24.57	24.62	348561
2017-08-25	24.68	24.73	24.62	24.68	240519
2017-08-28	24.69	24.76	24.56	24.64	217546
2017-08-29	24.60	24.66	24.51	24.64	231644
2017-08-30	24.58	24.69	24.53	24.69	204819
2017-08-31	24.74	25.00	24.70	24.98	408380
2017-09-01	25.01	25.09	24.94	25.03	324553
2017-09-05	25.07	25.08	24.90	24.97	164031
2017-09-06	25.02	25.15	25.00	25.06	253864
2017-09-07	25.12	25.19	25.09	25.17	359701
2017-09-08	25.12	25.17	25.07	25.13	264064
2017-09-11	25.16	25.29	25.16	25.28	261330
2017-09-12	25.30	25.33	25.09	25.17	149105
2017-09-13	25.20	25.20	25.10	25.19	410534
2017-09-14	25.18	25.34	25.14	25.33	189144
2017-09-15	25.36	25.36	25.22	25.24	516572
2017-09-18	25.31	25.31	25.05	25.14	267143
2017-09-19	25.19	25.19	25.07	25.10	258162
2017-09-20	25.16	25.20	24.97	24.83	270542
2017-09-21	24.78	24.82	24.68	24.69	393352
2017-09-22	24.74	24.75	24.61	24.66	370127
2017-09-25	24.70	25.01	24.70	24.94	336482
2017-09-26	24.94	24.96	24.86	24.92	556354
2017-09-27	24.88	24.91	24.68	24.74	519701
2017-09-28	24.73	24.75	24.57	24.75	679640
2017-09-29	24.73	24.87	24.73	24.80	805127
2017-10-02	24.73	24.87	24.70	24.86	315175
2017-10-03	24.86	24.88	24.74	24.88	322534
2017-10-04	24.85	24.97	24.80	24.94	220026
2017-10-05	24.94	25.06	24.89	25.06	365003
2017-10-06	24.92	25.01	24.84	25.00	240496
2017-10-09	25.02	25.10	24.97	25.00	7810127
2017-10-10	25.10	25.13	25.07	25.12	289252
2017-10-11	25.14	25.23	25.13	25.22	362109
2017-10-12	25.16	25.29	25.11	25.27	874168
2017-10-13	25.36	25.36	25.14	25.14	458311
2017-10-16	25.17	25.18	25.05	25.09	442353
2017-10-17	25.07	25.07	24.94	25.03	302804
2017-10-18	25.05	25.10	24.80	24.87	345237
2017-10-19	24.79	24.93	24.75	24.93	431084
2017-10-20	24.92	24.92	24.72	24.77	392786
2017-10-23	24.77	24.77	24.56	24.56	313328
2017-10-24	24.61	24.61	24.42	24.53	261379
2017-10-25	24.48	24.48	24.04	24.11	602149
2017-10-26	24.19	24.26	24.05	24.16	510847
2017-10-27	24.13	24.53	24.13	24.46	1230883
2017-10-30	24.46	24.58	24.46	24.53	687418
2017-10-31	24.52	24.60	24.44	24.54	357148
2017-11-01	24.62	24.70	24.57	24.67	357651
2017-11-02	24.69	24.69	24.34	24.39	459864
2017-11-03	24.42	24.62	24.37	24.55	310095
2017-11-06	24.58	24.68	24.51	24.67	252922
2017-11-07	24.70	24.84	24.63	24.82	430708
2017-11-08	24.82	24.84	24.68	24.71	349052
2017-11-09	24.62	24.76	24.59	24.68	352594
2017-11-10	24.65	24.70	24.55	24.60	270354
2017-11-13	24.62	24.62	24.47	24.52	1020964
2017-11-14	24.49	24.54	24.40	24.52	452629
2017-11-15	24.45	24.50	24.30	24.36	902133
2017-11-16	24.38	24.43	24.29	24.38	693790
2017-11-17	24.39	24.40	24.26	24.31	681956
2017-11-20	24.30	24.32	24.11	24.28	518116
2017-11-21	24.39	24.40	24.21	24.24	687354
2017-11-22	24.33	24.37	24.25	24.33	526840
2017-11-24	24.44	24.47	24.35	24.37	157610
2017-11-27	24.35	24.35	24.20	24.20	410266
2017-11-28	24.20	24.30	24.16	24.18	828789
2017-11-29	24.20	24.29	24.02	24.14	1489408
2017-11-30	24.19	24.65	24.19	24.62	1479833
2017-12-01	24.71	24.80	24.64	24.80	618555
2017-12-04	24.88	24.88	24.62	24.66	710053
2017-12-05	24.67	24.67	24.47	24.51	651953
2017-12-06	24.48	24.49	24.35	24.41	410262
2017-12-07	24.40	24.57	24.30	24.56	576444
2017-12-08	24.62	24.65	24.54	24.62	793720
2017-12-11	24.69	24.87	24.65	24.87	1023541
2017-12-12	24.88	24.88	24.70	24.73	784003
2017-12-13	24.74	24.86	24.73	24.82	833285
2017-12-14	24.81	24.99	24.74	24.89	1068898
2017-12-15	24.96	24.96	24.84	24.86	1256951
2017-12-18	24.89	25.03	24.84	24.85	1051265
2017-12-19	24.85	24.85	24.53	24.54	859385
2017-12-20	24.62	24.62	24.37	24.19	959730
2017-12-21	24.17	24.30	24.10	24.21	1279628
2017-12-22	24.26	24.33	24.14	24.28	943558
2017-12-26	24.26	24.40	24.26	24.26	1150943
2017-12-27	24.33	24.37	24.26	24.30	804390
2017-12-28	24.33	24.52	24.32	24.51	1117712
2017-12-29	24.56	24.59	24.46	24.56	1024564
2018-01-02	24.58	24.81	24.53	24.75	744296
2018-01-03	24.79	24.97	24.77	24.89	599641
2018-01-04	24.87	24.95	24.86	24.92	909626
2018-01-05	24.94	24.96	24.71	24.81	928237
2018-01-08	24.82	24.93	24.74	24.90	682226
2018-01-09	24.94	24.94	24.72	24.77	757866
2018-01-10	24.77	24.79	24.53	24.55	1331059
2018-01-11	24.56	24.75	24.55	24.73	1825512
2018-01-12	24.72	24.78	24.60	24.78	842772
2018-01-16	24.88	24.95	24.68	24.68	1126174
2018-01-17	24.75	24.81	24.63	24.77	709253
2018-01-18	24.75	24.78	24.53	24.56	559479
2018-01-19	24.57	24.57	24.47	24.55	593788
2018-01-22	24.59	24.82	24.56	24.81	991824
2018-01-23	24.86	25.00	24.80	24.95	443912
2018-01-24	24.99	25.00	24.85	24.88	912097
2018-01-25	24.94	24.94	24.80	24.90	611867
2018-01-26	25.00	25.00	24.85	24.98	476334
2018-01-29	24.92	24.95	24.67	24.68	475031
2018-01-30	24.59	24.61	24.39	24.45	498492
2018-01-31	24.51	24.57	24.43	24.55	941172
2018-02-01	24.54	24.58	24.38	24.46	674351
2018-02-02	24.25	24.27	23.93	23.93	1294072
2018-02-05	23.81	23.94	23.37	23.46	657743
2018-02-06	23.15	23.63	23.06	23.53	1101974
2018-02-07	23.53	23.74	23.37	23.42	1211458
2018-02-08	23.43	23.51	22.90	22.91	979537
2018-02-09	23.07	23.13	22.51	22.98	893023
2018-02-12	23.14	23.38	22.99	23.29	540141
2018-02-13	23.20	23.39	23.17	23.32	1317408
2018-02-14	23.19	23.38	23.08	23.24	777022
2018-02-15	23.31	23.50	23.31	23.49	430713
2018-02-16	23.43	23.62	23.35	23.46	641729
2018-02-20	23.36	23.53	23.22	23.27	426383
2018-02-21	23.30	23.37	23.04	23.05	608781
2018-02-22	23.11	23.24	22.95	23.00	613854
2018-02-23	23.03	23.31	23.03	23.30	495556
2018-02-26	23.39	23.39	23.14	23.27	540501
2018-02-27	23.28	23.30	23.00	23.01	452626
2018-02-28	23.01	23.08	22.65	22.65	769751
2018-03-01	22.66	22.84	22.56	22.66	586983
2018-03-02	22.56	22.66	22.43	22.58	661525
2018-03-05	22.50	22.82	22.50	22.74	1641186
2018-03-06	22.86	22.97	22.62	22.63	321609
2018-03-07	22.54	22.66	22.48	22.52	433447
2018-03-08	22.58	22.64	22.47	22.58	504410
2018-03-09	22.69	22.82	22.62	22.82	746396
2018-03-12	22.84	23.10	22.81	23.07	426358
2018-03-13	23.13	23.19	23.00	23.05	409394
2018-03-14	23.13	23.18	23.00	23.06	358344
2018-03-15	23.09	23.16	21.91	22.34	2016811
2018-03-16	22.35	22.62	22.35	22.44	821574
2018-03-19	22.40	22.41	22.05	22.18	593041
2018-03-20	22.29	22.34	21.89	21.97	1143866
2018-03-21	22.02	22.32	21.99	21.96	964872
2018-03-22	21.88	22.05	21.78	21.78	814503
2018-03-23	21.88	21.98	21.46	21.49	2054228
2018-03-26	21.53	21.68	21.44	21.65	718758
2018-03-27	21.68	21.91	21.43	21.69	894230
2018-03-28	21.65	21.82	21.61	21.69	554838
2018-03-29	21.78	21.97	21.78	21.90	569461
2018-04-02	21.85	21.98	21.55	21.69	735265
2018-04-03	21.74	21.80	21.52	21.74	484089
2018-04-04	21.57	21.83	21.49	21.80	495880
2018-04-05	21.83	22.11	21.74	22.07	537086
2018-04-06	22.02	22.06	21.68	21.80	906938
2018-04-09	21.89	22.04	21.75	21.87	418346
2018-04-10	22.03	22.13	21.93	22.05	541589
2018-04-11	22.00	22.15	21.98	22.13	513277
2018-04-12	22.13	22.16	21.91	21.96	444224
2018-04-13	22.05	22.11	21.95	22.06	595140
2018-04-16	22.10	22.53	22.09	22.49	1357410
2018-04-17	22.58	22.80	22.51	22.75	340583
2018-04-18	22.82	22.94	22.68	22.68	386480
2018-04-19	22.72	22.75	22.50	22.58	412608
2018-04-20	22.58	22.58	22.38	22.40	585790
2018-04-23	22.41	22.63	22.39	22.60	409433
2018-04-24	22.60	22.65	22.32	22.41	692007
2018-04-25	22.33	22.53	22.27	22.50	390671
2018-04-26	22.55	22.66	22.52	22.57	594703
2018-04-27	22.56	22.73	22.48	22.70	409157
2018-04-30	22.82	22.82	22.67	22.70	432739
2018-05-01	22.68	22.78	22.65	22.77	370837
2018-05-02	22.76	22.76	22.40	22.46	563196
2018-05-03	22.43	22.46	22.25	22.39	386258
2018-05-04	22.36	22.59	22.36	22.53	421841
2018-05-07	22.62	22.75	22.53	22.57	310237
2018-05-08	22.56	22.57	22.27	22.40	305986
2018-05-09	22.46	22.57	22.45	22.51	651049
2018-05-10	22.64	22.72	22.55	22.71	422025
2018-05-11	22.72	22.77	22.66	22.72	420266
2018-05-14	22.77	22.90	22.77	22.84	293388
2018-05-15	22.70	22.77	22.59	22.69	318255
2018-05-16	22.71	22.73	22.59	22.67	491922
2018-05-17	22.67	22.80	22.67	22.70	345367
2018-05-18	22.71	22.73	22.52	22.64	332851
2018-05-21	22.71	22.73	22.60	22.72	646680
2018-05-22	22.76	22.83	22.68	22.72	346313
2018-05-23	22.66	22.81	22.61	22.77	295864
2018-05-24	22.70	22.74	22.62	22.69	471386
2018-05-25	22.58	22.72	22.47	22.71	330815
2018-05-29	22.64	22.80	22.62	22.70	239292
2018-05-30	22.73	23.00	22.68	22.96	780285
2018-05-31	22.91	23.04	22.86	22.99	348859
2018-06-01	23.00	23.01	22.85	22.95	389072
2018-06-04	22.98	23.08	22.85	22.93	454686
2018-06-05	22.88	22.97	22.86	22.87	660996
2018-06-06	22.89	22.92	22.57	22.61	281138
2018-06-07	22.62	22.83	22.62	22.72	899828
2018-06-08	22.69	22.77	22.61	22.67	1088461
2018-06-11	22.70	22.89	22.63	22.84	550031
2018-06-12	22.84	23.00	22.84	22.91	277571
2018-06-13	22.90	22.93	22.71	22.75	376600
2018-06-14	22.87	22.92	22.82	22.88	376486
2018-06-15	22.82	22.84	22.68	22.72	310934
2018-06-18	22.72	22.92	22.72	22.90	1225466
2018-06-19	22.78	23.00	22.78	23.00	247072
2018-06-20	23.03	23.15	23.01	22.89	553157
2018-06-21	22.77	22.86	22.71	22.81	583328
2018-06-22	22.94	23.02	22.88	22.88	383305
2018-06-25	22.90	22.90	22.74	22.80	362136
2018-06-26	22.83	23.02	22.77	22.97	242474
2018-06-27	23.01	23.06	22.88	22.90	226946
2018-06-28	22.93	23.08	22.84	22.99	497088
2018-06-29	23.07	23.28	23.03	23.22	304377
2018-07-02	23.18	23.28	23.01	23.14	337111
2018-07-03	23.28	23.38	23.21	23.29	151494
2018-07-05	23.36	23.39	23.27	23.38	358569
2018-07-06	23.35	23.60	23.34	23.57	375805
2018-07-09	23.59	23.60	23.27	23.31	385149
2018-07-10	23.29	23.44	23.23	23.38	360842
2018-07-11	23.33	23.47	23.29	23.36	216649
2018-07-12	23.38	23.47	23.27	23.47	207629
2018-07-13	23.45	23.49	23.36	23.44	259718
2018-07-16	23.39	23.39	23.27	23.34	246845
2018-07-17	23.33	23.33	23.23	23.24	238027
2018-07-18	23.24	23.36	23.14	23.31	253662
2018-07-19	23.61	23.93	23.60	23.80	1511622
2018-07-20	23.83	23.83	23.58	23.59	384472
2018-07-23	23.61	23.61	23.45	23.53	204909
2018-07-24	23.57	23.60	23.47	23.57	352211
2018-07-25	23.63	23.79	23.56	23.79	399088
2018-07-26	23.79	23.95	23.76	23.91	272343
2018-07-27	23.90	23.94	23.60	23.66	292833
2018-07-30	23.68	23.72	23.63	23.69	467102
2018-07-31	23.74	23.94	23.71	23.92	306888
2018-08-01	23.85	23.85	23.61	23.80	406346
2018-08-02	23.77	23.99	23.73	23.98	391753
2018-08-03	23.99	24.13	23.97	24.10	376483
2018-08-06	24.11	24.25	24.08	24.22	463062
2018-08-07	24.27	24.31	24.12	24.14	293312
2018-08-08	24.15	24.20	24.01	24.20	386446
2018-08-09	24.17	24.39	24.17	24.34	548999
2018-08-10	24.30	24.43	24.24	24.24	308043
2018-08-13	24.27	24.27	24.04	24.07	481565
2018-08-14	24.16	24.25	24.12	24.21	371213
2018-08-15	24.13	24.13	23.96	24.07	217223
2018-08-16	24.19	24.27	24.08	24.21	634276
2018-08-17	24.25	24.45	24.21	24.43	284855
2018-08-20	24.46	24.52	24.43	24.49	537851
2018-08-21	24.56	24.56	24.39	24.41	382958
2018-08-22	24.44	24.48	24.40	24.47	237051
2018-08-23	24.43	24.45	24.30	24.31	570754
2018-08-24	24.42	24.43	24.30	24.36	264960
2018-08-27	24.42	24.42	24.23	24.30	285177
2018-08-28	24.31	24.33	24.07	24.10	294057
2018-08-29	24.13	24.16	24.06	24.10	188542
2018-08-30	24.11	24.14	24.01	24.14	172736
2018-08-31	24.11	24.11	23.93	24.01	748803
2018-09-04	23.98	24.11	23.93	24.04	349783
2018-09-05	24.06	24.25	23.94	24.25	208123
2018-09-06	24.23	24.28	24.06	24.13	247885
2018-09-07	23.99	24.01	23.87	23.93	377847
2018-09-10	23.97	24.11	23.97	23.99	615480
2018-09-11	23.98	24.14	23.98	24.12	489614
2018-09-12	24.13	24.22	24.07	24.15	484096
2018-09-13	24.19	24.24	24.12	24.01	387630
2018-09-14	23.97	23.97	23.69	23.82	350790
2018-09-17	23.86	24.03	23.86	23.91	243734
2018-09-18	23.96	24.05	23.93	24.03	196788
2018-09-19	24.05	24.05	23.79	23.84	263372
2018-09-20	23.87	23.88	23.75	23.84	474924
2018-09-21	23.86	23.88	23.74	23.79	357898
2018-09-24	23.84	23.87	23.59	23.62	533401
2018-09-25	23.63	23.63	23.30	23.36	1054037
2018-09-26	23.36	23.37	23.11	23.11	512989
2018-09-27	23.17	23.33	23.17	23.28	282252
2018-09-28	23.26	23.49	23.26	23.46	467879
2018-10-01	23.47	23.70	23.47	23.65	435176
2018-10-02	23.65	23.75	23.61	23.73	520745
2018-10-03	23.74	23.86	23.59	23.66	418950
2018-10-04	23.61	23.64	23.52	23.58	348966
2018-10-05	23.55	23.73	23.55	23.68	532251
2018-10-08	23.66	23.79	23.66	23.73	1020032
2018-10-09	23.76	23.88	23.70	23.79	412031
2018-10-10	23.75	23.81	23.45	23.45	632278
2018-10-11	23.44	23.44	22.98	23.07	1322028
2018-10-12	23.23	23.23	22.83	23.06	750135
2018-10-15	23.05	23.29	22.99	23.14	498160
2018-10-16	23.22	23.60	23.18	23.50	585579
2018-10-17	23.50	23.50	23.30	23.35	359909
2018-10-18	23.28	23.59	23.28	23.38	554613
2018-10-19	23.42	23.68	23.42	23.59	338579
2018-10-22	23.60	23.62	23.36	23.38	639372
2018-10-23	23.26	23.30	22.94	23.18	322540
2018-10-24	23.21	23.37	23.05	23.07	738530
2018-10-25	23.09	23.13	22.81	22.84	526119
2018-10-26	22.80	22.82	22.44	22.58	412313
2018-10-29	22.67	22.74	22.28	22.44	1106298
2018-10-30	22.40	22.63	22.34	22.58	479859
2018-10-31	22.60	22.77	22.60	22.61	570152
2018-11-01	22.71	22.86	22.66	22.78	805119
2018-11-02	22.83	22.91	22.47	22.62	525387
2018-11-05	22.81	23.03	22.71	23.01	653486
2018-11-06	22.96	23.15	22.94	23.12	375392
2018-11-07	23.31	23.37	23.13	23.35	253328
2018-11-08	23.34	23.45	23.25	23.27	630787
2018-11-09	23.22	23.41	23.14	23.35	226941
2018-11-12	23.31	23.49	23.26	23.26	367661
2018-11-13	23.20	23.41	23.08	23.15	839694
2018-11-14	23.31	23.31	22.97	23.09	1248190
2018-11-15	23.08	23.21	22.95	23.17	704715
2018-11-16	23.29	23.38	23.22	23.33	790948
2018-11-19	23.27	23.48	23.27	23.42	966538
2018-11-20	23.25	23.36	23.03	23.08	604741
2018-11-21	23.15	23.35	23.08	23.26	509341
2018-11-23	23.08	23.08	22.92	22.92	143681
2018-11-26	23.09	23.21	23.02	23.06	542343
2018-11-27	23.03	23.14	23.02	23.09	719495
2018-11-28	23.10	23.20	22.94	23.16	837944
2018-11-29	23.25	23.37	23.14	23.26	844339
2018-11-30	23.25	23.38	23.10	23.37	862239
2018-12-03	23.60	23.66	23.42	23.65	646637
2018-12-04	23.65	23.75	23.38	23.41	873473
2018-12-06	23.25	23.28	22.82	23.24	1386316
2018-12-07	23.41	23.48	23.24	23.26	895713
2018-12-10	23.20	23.20	22.77	23.03	719178
2018-12-11	23.30	23.30	23.03	23.10	5410180
2018-12-12	23.29	23.29	23.12	23.15	1042637
2018-12-13	23.12	23.44	23.12	23.32	1308932
2018-12-14	23.26	23.31	23.10	23.13	741509
2018-12-17	23.11	23.17	22.35	22.13	1002599
2018-12-18	22.19	22.24	21.77	21.86	1359333
2018-12-19	21.93	22.31	21.78	21.86	2238143
2018-12-20	21.79	22.03	21.43	21.65	2523182
2018-12-21	21.74	22.02	21.46	21.46	2838854
2018-12-24	21.41	21.46	20.55	20.55	1078098
2018-12-26	20.64	21.21	20.40	21.19	3017517
2018-12-27	20.98	21.12	20.62	21.11	2648577
2018-12-28	21.15	21.35	21.01	21.19	3026845
2018-12-31	21.33	21.45	21.15	21.45	2331173
2019-01-02	21.27	21.52	21.10	21.41	2173468
2019-01-03	21.38	21.68	21.33	21.50	749986
2019-01-04	21.66	22.18	21.66	22.16	1508492
2019-01-07	22.21	22.44	22.16	22.37	954458
2019-01-08	22.60	22.73	22.45	22.72	1202895
2019-01-09	22.88	22.88	22.68	22.78	634359
2019-01-10	22.75	22.89	22.66	22.89	563345
2019-01-11	22.80	22.85	22.68	22.72	4257306
2019-01-14	22.64	22.64	22.41	22.49	1333189
2019-01-15	22.57	22.84	22.55	22.80	504824
2019-01-16	22.82	22.96	22.80	22.91	371765
2019-01-17	22.85	23.06	22.82	23.04	523358
2019-01-18	23.12	23.19	23.06	23.16	728452
2019-01-22	23.08	23.12	22.84	22.97	1741467
2019-01-23	23.03	23.07	22.83	22.98	1506843
2019-01-24	22.98	23.12	22.88	23.10	650543
2019-01-25	23.20	23.25	23.06	23.11	549425
2019-01-28	22.98	23.05	22.90	23.05	1523154
2019-01-29	23.05	23.25	23.05	23.19	666777
2019-01-30	23.30	23.49	23.24	23.33	651580
2019-01-31	23.38	23.53	23.30	23.51	883488
2019-02-01	23.50	23.60	23.44	23.60	811462
2019-02-04	23.49	23.67	23.41	23.66	710909
2019-02-05	23.67	23.73	23.61	23.66	701863
2019-02-06	23.64	23.65	23.47	23.50	652291
2019-02-07	23.40	23.44	23.21	23.41	528132
2019-02-08	23.36	23.43	23.21	23.38	812866
2019-02-11	23.33	23.41	23.32	23.40	634688
2019-02-12	23.55	23.56	23.43	23.54	632473
2019-02-13	23.53	23.66	23.52	23.63	798990
2019-02-14	23.58	23.79	23.54	23.73	447964
2019-02-15	23.81	23.88	23.76	23.83	375753
2019-02-19	23.82	24.12	23.81	24.05	305021
2019-02-20	24.03	24.15	23.97	24.08	304622
2019-02-21	24.04	24.14	23.97	24.04	408925
2019-02-22	24.11	24.23	24.10	24.17	388767
2019-02-25	24.16	24.21	24.06	24.13	705532
2019-02-26	24.12	24.16	23.99	23.99	363145
2019-02-27	24.02	24.09	23.88	24.04	416760
2019-02-28	24.02	24.08	23.92	23.99	445917
2019-03-01	24.06	24.13	23.96	24.13	333437
2019-03-04	24.23	24.23	23.96	24.15	612486
2019-03-05	24.19	24.21	24.11	24.17	694486
2019-03-06	24.15	24.17	24.06	24.13	566722
2019-03-07	24.14	24.29	24.11	24.25	635771
2019-03-08	24.17	24.25	24.04	24.24	484530
2019-03-11	24.31	24.49	24.31	24.46	460449
2019-03-12	24.47	24.60	24.44	24.57	247061
2019-03-13	24.62	24.70	24.60	24.66	451712
2019-03-14	24.64	24.72	24.57	24.61	257974
2019-03-15	24.61	24.72	24.58	24.62	426172
2019-03-18	24.68	24.80	24.64	24.80	260353
2019-03-19	24.91	24.92	24.68	24.75	324093
2019-03-20	24.77	24.98	24.68	24.56	761880
2019-03-21	24.60	24.79	24.53	24.76	645675
2019-03-22	24.71	24.78	24.63	24.65	312567
2019-03-25	24.64	24.73	24.52	24.73	847266
2019-03-26	24.79	24.94	24.73	24.78	619035
2019-03-27	24.81	24.81	24.53	24.72	460656
2019-03-28	24.68	24.71	24.53	24.63	480918
2019-03-29	24.68	24.74	24.62	24.73	441958
2019-04-01	24.81	24.82	24.68	24.80	508821
2019-04-02	24.85	24.85	24.76	24.82	350996
2019-04-03	24.79	24.83	24.75	24.78	404794
2019-04-04	24.79	24.81	24.61	24.73	499362
2019-04-05	24.77	24.92	24.68	24.92	425712
2019-04-08	24.91	24.91	24.79	24.82	283836
2019-04-09	24.82	24.82	24.68	24.76	453934
2019-04-10	24.78	24.88	24.68	24.69	330173
2019-04-11	24.70	24.85	24.64	24.84	258803
2019-04-12	24.92	24.92	24.77	24.91	465777
2019-04-15	24.89	24.91	24.82	24.85	430959
2019-04-16	24.87	24.90	24.63	24.63	402226
2019-04-17	24.69	24.71	24.56	24.56	398755
2019-04-18	24.63	24.63	24.44	24.54	965060
2019-04-22	24.62	24.77	24.60	24.75	534486
2019-04-23	24.79	24.79	24.66	24.73	253482
2019-04-24	24.72	24.76	24.63	24.69	311405
2019-04-25	24.69	24.78	24.61	24.69	340474
2019-04-26	24.71	24.77	24.67	24.73	357765
2019-04-29	24.78	24.78	24.62	24.71	459792
2019-04-30	24.75	24.83	24.63	24.76	245471
2019-05-01	24.78	24.85	24.65	24.65	270393
2019-05-02	24.64	24.64	24.42	24.45	475450
2019-05-03	24.55	24.67	24.53	24.66	336338
2019-05-06	24.52	24.63	24.50	24.55	561651
2019-05-07	24.46	24.57	24.40	24.52	468316
2019-05-08	24.58	24.64	24.39	24.41	343861
2019-05-09	24.41	24.48	24.28	24.35	389766
2019-05-10	24.39	24.74	24.34	24.71	381140
2019-05-13	24.58	24.78	24.58	24.73	259163
2019-05-14	24.83	24.96	24.78	24.78	352892
2019-05-15	24.75	25.00	24.75	24.90	226053
2019-05-16	24.94	25.16	24.94	25.06	126491
2019-05-17	25.00	25.18	25.00	25.06	293982
2019-05-20	25.05	25.11	24.97	25.01	334084
2019-05-21	25.07	25.26	25.07	25.17	353295
2019-05-22	25.14	25.22	25.07	25.21	398953
2019-05-23	25.07	25.07	24.85	25.00	512618
2019-05-24	25.04	25.12	25.00	25.09	1090651
2019-05-28	25.10	25.15	24.82	24.83	409010
2019-05-29	24.76	24.76	24.51	24.68	305880
2019-05-30	24.69	24.75	24.53	24.57	334638
2019-05-31	24.47	24.57	24.37	24.53	484260
2019-06-03	24.58	24.72	24.53	24.70	306995
2019-06-04	24.80	24.93	24.62	24.93	282981
2019-06-05	24.98	25.08	24.90	25.02	397414
2019-06-06	25.06	25.26	25.06	25.22	282072
2019-06-07	25.25	25.40	25.23	25.23	196996
2019-06-10	25.24	25.26	25.09	25.19	219752
2019-06-11	25.22	25.24	25.08	25.13	883241
2019-06-12	25.06	25.19	25.03	25.07	333192
2019-06-13	25.21	25.26	25.13	25.00	238262
2019-06-14	25.01	25.05	24.93	25.02	287329
2019-06-17	24.96	25.01	24.82	24.91	561700
2019-06-18	25.00	25.05	24.90	24.99	232593
2019-06-19	24.95	25.13	24.91	25.10	311261
2019-06-20	25.26	25.37	25.15	25.28	314050
2019-06-21	25.25	25.43	25.22	25.39	414307
2019-06-24	25.41	25.46	25.28	25.37	353340
2019-06-25	25.33	25.33	25.00	25.04	666545
2019-06-26	25.10	25.14	24.96	24.97	295293
2019-06-27	24.99	25.01	24.88	24.96	358961
2019-06-28	24.95	25.15	24.95	25.15	415120
2019-07-01	25.27	25.27	25.07	25.10	399521
2019-07-02	25.11	25.30	25.11	25.25	239623
2019-07-03	25.34	25.55	25.32	25.53	220824
2019-07-05	25.44	25.54	25.28	25.54	397272
2019-07-08	25.47	25.54	25.41	25.43	318511
2019-07-09	25.41	25.54	25.35	25.54	390170
2019-07-10	25.60	25.80	25.60	25.72	384816
2019-07-11	25.79	25.84	25.71	25.80	516046
2019-07-12	25.80	25.84	25.72	25.74	443360
2019-07-15	25.77	25.82	25.71	25.74	208601
2019-07-16	25.71	25.77	25.54	25.64	231248
2019-07-17	25.65	25.74	25.60	25.60	284676
2019-07-18	25.52	25.60	25.36	25.60	191468
2019-07-19	25.59	25.61	25.45	25.45	274124
2019-07-22	25.56	25.64	25.45	25.62	249595
2019-07-23	25.61	25.61	25.45	25.45	270932
2019-07-24	25.47	25.47	25.30	25.39	380171
2019-07-25	25.42	25.42	25.20	25.27	345636
2019-07-26	25.29	25.29	25.14	25.15	411948
2019-07-29	25.22	25.22	25.04	25.06	432916
2019-07-30	25.06	25.09	24.98	25.05	324836
2019-07-31	25.08	25.20	24.84	24.97	371030
2019-08-01	24.97	25.18	24.90	24.99	355524
2019-08-02	25.05	25.14	24.87	24.90	348253
2019-08-05	24.78	24.78	24.31	24.42	571111
2019-08-06	24.55	24.61	24.33	24.60	316893
2019-08-07	24.46	24.57	24.19	24.53	299715
2019-08-08	24.60	24.85	24.53	24.85	360042
2019-08-09	24.82	24.93	24.70	24.75	332368
2019-08-12	24.71	24.71	24.54	24.60	297377
2019-08-13	24.63	24.84	24.58	24.78	315606
2019-08-14	24.60	24.66	24.37	24.39	424151
2019-08-15	24.40	24.56	24.37	24.48	366383
2019-08-16	24.55	24.76	24.55	24.72	340671
2019-08-19	24.82	25.02	24.82	24.94	262584
2019-08-20	24.94	25.01	24.83	24.94	293801
2019-08-21	25.05	25.11	24.98	25.07	271985
2019-08-22	25.11	25.12	24.95	24.98	206790
2019-08-23	24.89	24.98	24.54	24.58	233205
2019-08-26	24.71	24.78	24.65	24.72	215124
2019-08-27	24.83	24.91	24.70	24.75	441528
2019-08-28	24.92	25.08	24.88	25.04	325866
2019-08-29	25.19	25.28	25.13	25.26	433995
2019-08-30	25.31	25.34	25.22	25.27	462250
2019-09-03	25.18	25.44	25.15	25.41	220168
2019-09-04	25.53	25.60	25.47	25.54	397604
2019-09-05	25.58	25.60	25.45	25.48	274703
2019-09-06	25.49	25.51	25.34	25.35	374595
2019-09-09	25.40	25.46	25.38	25.42	501251
2019-09-10	25.38	25.47	25.35	25.42	397364
2019-09-11	25.47	25.53	25.40	25.49	321316
2019-09-12	25.53	25.56	25.43	25.44	370201
2019-09-13	25.42	25.55	25.39	25.49	539859
2019-09-16	25.74	25.79	25.55	25.59	263445
2019-09-17	25.64	25.78	25.55	25.76	369262
2019-09-18	25.72	25.83	25.68	25.79	418838
2019-09-19	25.87	25.91	25.74	25.80	387677
2019-09-20	25.79	25.98	25.79	25.88	264328
2019-09-23	25.87	25.94	25.87	25.93	415171
2019-09-24	25.94	26.01	25.79	25.63	311510
2019-09-25	25.58	25.59	25.44	25.58	530886
2019-09-26	25.58	25.63	25.47	25.63	382337
2019-09-27	25.60	25.70	25.50	25.61	426578
2019-09-30	25.62	25.65	25.56	25.59	384929
2019-10-01	25.57	25.61	25.39	25.45	359917
2019-10-02	25.38	25.38	25.07	25.11	461119
2019-10-03	25.06	25.20	24.91	25.20	405203
2019-10-04	25.32	25.33	25.13	25.32	249448
2019-10-07	25.36	25.36	25.18	25.22	407530
2019-10-08	25.13	25.13	24.93	24.93	394697
2019-10-09	25.07	25.10	24.96	24.98	367857
2019-10-10	24.96	25.01	24.85	25.01	292560
2019-10-11	25.11	25.11	24.99	25.02	296995
2019-10-14	24.97	25.00	24.86	24.89	279272
2019-10-15	24.93	24.99	24.86	24.89	307294
2019-10-16	24.86	24.86	24.79	24.83	232100
2019-10-17	24.81	24.88	24.76	24.81	320537
2019-10-18	24.86	25.03	24.81	24.95	284602
2019-10-21	24.96	25.04	24.93	25.02	383497
2019-10-22	25.04	25.26	25.01	25.01	418342
2019-10-23	25.04	25.12	24.98	25.10	239279
2019-10-24	25.14	25.15	25.03	25.10	304776
2019-10-25	25.09	25.09	24.97	25.03	309936
2019-10-28	25.08	25.11	24.74	24.77	414342
2019-10-29	24.74	24.86	24.68	24.75	233180
2019-10-30	24.80	24.88	24.74	24.87	397186
2019-10-31	24.85	24.86	24.74	24.82	517337
2019-11-01	24.95	25.04	24.93	25.02	264076
2019-11-04	25.08	25.10	24.91	24.96	264462
2019-11-05	24.97	24.97	24.64	24.80	760628
2019-11-06	24.78	24.93	24.69	24.72	409107
2019-11-07	24.77	24.77	24.39	24.47	469378
2019-11-08	24.44	24.49	24.36	24.47	379091
2019-11-11	24.43	24.44	24.34	24.36	614621
2019-11-12	24.39	24.54	24.32	24.39	262789
2019-11-13	24.42	24.61	24.37	24.58	496706
2019-11-14	24.58	24.66	24.52	24.54	1358188
2019-11-15	24.58	24.73	24.57	24.73	903377
2019-11-18	24.68	24.75	24.57	24.57	742181
2019-11-19	24.59	24.59	24.42	24.42	1192400
2019-11-20	24.43	24.58	24.43	24.53	653985
2019-11-21	24.55	24.75	24.52	24.74	540107
2019-11-22	24.78	24.79	24.66	24.74	738153
2019-11-25	24.73	24.80	24.66	24.72	561026
2019-11-26	24.75	24.76	24.53	24.60	547095
2019-11-27	24.59	24.63	24.42	24.63	947024
2019-11-29	24.57	24.61	24.49	24.55	250301
2019-12-02	24.54	24.54	24.27	24.27	1065104
2019-12-03	24.23	24.33	24.14	24.22	1009113
2019-12-04	24.31	24.45	24.26	24.40	566399
2019-12-05	24.40	24.46	24.36	24.45	1220857
2019-12-06	24.47	24.59	24.43	24.52	753356
2019-12-09	24.51	24.68	24.48	24.65	1132064
2019-12-10	24.68	24.91	24.68	24.81	1270589
2019-12-11	24.87	24.98	24.80	24.93	988958
2019-12-12	24.94	25.07	24.85	24.69	485861
2019-12-13	24.71	24.74	24.56	24.71	876793
2019-12-16	24.75	25.00	24.75	24.96	642434
2019-12-17	25.01	25.23	24.98	25.05	1156573
2019-12-18	25.06	25.27	25.06	25.25	1436174
2019-12-19	25.22	25.30	25.16	25.23	749094
2019-12-20	25.38	25.45	25.27	25.37	810304
2019-12-23	25.39	25.53	25.30	25.39	641740
2019-12-24	25.46	25.46	25.31	25.43	282012
2019-12-26	25.45	25.60	25.44	25.54	613598
2019-12-27	25.66	25.66	25.41	25.48	438766
2019-12-30	25.54	25.57	25.28	25.33	1134541
2019-12-31	25.32	25.51	25.31	25.49	972353
2020-01-02	25.57	25.61	25.28	25.35	1120017
2020-01-03	25.39	25.48	25.33	25.47	567463
2020-01-06	25.47	25.69	25.47	25.64	493095
2020-01-07	25.56	25.59	25.44	25.56	549876
2020-01-08	25.57	25.63	25.49	25.53	430843
2020-01-09	25.51	25.63	25.45	25.59	362623
2020-01-10	25.61	25.65	25.55	25.59	434462
2020-01-13	25.62	25.85	25.55	25.83	499800
2020-01-14	25.81	25.88	25.76	25.88	487113
2020-01-15	25.88	26.08	25.88	26.05	562896
2020-01-16	26.10	26.18	26.07	26.17	690199
2020-01-17	26.16	26.21	26.06	26.17	407744
2020-01-21	26.16	26.20	26.04	26.09	697641
2020-01-22	26.15	26.16	26.01	26.03	400482
2020-01-23	25.98	26.23	25.91	26.17	699351
2020-01-24	26.16	26.18	25.97	26.05	728974
2020-01-27	25.81	25.91	25.77	25.82	609302
2020-01-28	25.88	26.01	25.88	25.95	787241
2020-01-29	26.03	26.03	25.91	25.91	387474
2020-01-30	25.84	26.00	25.73	26.00	754378
2020-01-31	25.93	25.96	25.62	25.70	528996
2020-02-03	25.72	25.80	25.65	25.67	1020582
2020-02-04	25.82	25.93	25.74	25.77	536904
2020-02-05	25.85	25.99	25.85	25.88	1061069
2020-02-06	25.97	26.00	25.81	25.85	510358
2020-02-07	25.79	25.88	25.69	25.74	795003
2020-02-10	25.76	25.79	25.64	25.73	358738
2020-02-11	25.83	25.96	25.82	25.87	1011904
2020-02-12	25.95	26.13	25.89	26.09	735063
2020-02-13	26.06	26.18	26.04	26.13	722525
2020-02-14	26.18	26.31	26.16	26.28	420470
2020-02-18	26.24	26.39	26.23	26.36	346688
2020-02-19	26.42	26.43	26.30	26.30	397177
2020-02-20	26.35	26.48	26.32	26.37	562768
2020-02-21	26.34	26.40	26.25	26.31	497468
2020-02-24	25.96	26.09	25.78	25.89	419005
2020-02-25	25.98	26.00	25.22	25.26	862955
2020-02-26	25.27	25.46	24.91	24.93	867254
2020-02-27	24.61	24.66	23.86	23.86	1606305
2020-02-28	23.25	23.51	22.74	23.50	2148500
2020-03-02	23.70	24.50	23.51	24.47	1016425
2020-03-03	24.54	24.87	24.03	24.16	1732352
2020-03-04	24.57	24.98	24.50	24.98	538565
2020-03-05	24.54	24.81	24.27	24.51	766025
2020-03-06	23.88	23.99	23.45	23.87	2305403
2020-03-09	20.40	22.35	20.00	20.53	2498936
2020-03-10	21.34	21.71	19.92	21.23	1035773
2020-03-11	20.71	20.89	20.09	20.33	1639883
2020-03-12	18.88	19.07	17.47	17.47	2402097
2020-03-13	18.43	19.10	17.43	19.00	2027912
2020-03-16	16.94	18.04	16.50	16.80	2044592
2020-03-17	16.97	17.88	16.75	17.06	2105486
2020-03-18	16.09	16.19	14.29	15.49	3821847
2020-03-19	15.17	16.28	14.60	16.00	1874605
2020-03-20	16.35	17.35	15.78	16.06	1421735
2020-03-23	15.97	15.97	14.73	14.87	3195840
2020-03-24	15.52	16.35	15.42	16.25	1628237
2020-03-25	16.41	17.70	15.91	16.88	1765549
2020-03-26	17.08	18.02	16.78	17.74	3132890
2020-03-27	17.23	17.72	16.89	17.26	1654790
2020-03-30	17.20	17.43	16.69	17.34	1581155
2020-03-31	17.49	17.86	17.30	17.79	2094105
2020-04-01	17.20	17.31	16.59	16.75	992387
2020-04-02	16.86	18.05	16.86	17.38	1097977
2020-04-03	17.49	17.63	16.67	17.14	1254744
2020-04-06	17.56	18.18	17.49	17.98	1639941
2020-04-07	18.52	18.73	18.01	18.06	1176379
2020-04-08	18.27	18.75	18.07	18.71	3784384
2020-04-09	18.87	19.97	18.87	19.43	874252
2020-04-13	19.61	19.61	19.09	19.31	808879
2020-04-14	19.55	19.83	19.35	19.71	1474393
2020-04-15	19.31	19.31	18.71	18.98	1435427
2020-04-16	19.00	19.13	18.72	18.89	825090
2020-04-17	19.19	19.79	19.18	19.74	1209501
2020-04-20	19.21	19.72	18.95	19.33	932129
2020-04-21	18.86	19.23	18.65	19.00	1403666
2020-04-22	19.46	19.55	19.07	19.44	920434
2020-04-23	19.63	19.80	19.42	19.62	891775
2020-04-24	19.76	19.89	19.47	19.69	858027
2020-04-27	19.73	20.01	19.59	19.94	1288568
2020-04-28	20.33	20.50	20.06	20.33	675769
2020-04-29	20.69	21.06	20.55	20.82	1263336
2020-04-30	20.84	20.84	20.25	20.35	701436
2020-05-01	20.13	20.13	19.62	19.77	643132
2020-05-04	19.59	20.05	19.40	20.01	505321
2020-05-05	20.30	20.48	20.16	20.22	627813
2020-05-06	20.24	20.29	19.71	19.71	1353246
2020-05-07	20.02	20.17	19.76	19.77	566133
2020-05-08	20.08	20.34	19.96	20.30	356247
2020-05-11	20.25	20.30	19.96	20.24	425487
2020-05-12	20.29	20.44	19.92	19.95	552316
2020-05-13	19.92	19.92	19.24	19.40	543374
2020-05-14	19.17	19.61	18.82	19.59	457493
2020-05-15	19.50	19.68	19.37	19.64	342564
2020-05-18	20.28	20.56	20.28	20.44	686232
2020-05-19	20.46	20.57	20.30	20.34	401454
2020-05-20	20.69	20.79	20.50	20.57	367246
2020-05-21	20.64	20.64	20.27	20.38	487954
2020-05-22	20.28	20.54	20.11	20.51	309430
2020-05-26	20.95	21.10	20.84	20.92	324255
2020-05-27	21.14	21.14	20.68	21.08	360753
2020-05-28	21.21	21.35	21.02	21.21	425647
2020-05-29	21.10	21.35	20.78	21.28	376600
2020-06-01	21.25	21.44	21.18	21.32	464293
2020-06-02	21.44	21.62	21.39	21.60	327459
2020-06-03	21.78	22.08	21.78	21.96	419021
2020-06-04	21.88	21.97	21.74	21.92	423888
2020-06-05	22.43	22.74	22.41	22.43	592780
2020-06-08	22.78	23.16	22.78	23.13	486635
2020-06-09	22.84	22.84	22.33	22.47	443008
2020-06-10	22.46	22.46	22.01	22.09	534114
2020-06-11	21.25	21.25	20.54	20.59	373914
2020-06-12	21.10	21.15	20.28	20.55	397072
2020-06-15	20.09	21.27	20.01	21.13	295174
2020-06-16	21.71	21.75	21.07	21.22	366950
2020-06-17	21.28	21.36	21.06	21.08	324420
2020-06-18	20.97	21.23	20.93	21.13	376416
2020-06-19	21.43	21.43	20.68	20.71	324411
2020-06-22	20.70	20.98	20.52	20.88	239631
2020-06-23	21.11	21.11	20.69	20.69	410503
2020-06-24	20.52	20.52	19.18	19.86	511158
2020-06-25	19.82	19.94	19.63	19.77	335808
2020-06-26	19.73	19.73	19.24	19.33	425120
2020-06-29	19.53	19.69	19.37	19.64	473609
2020-06-30	19.61	19.99	19.51	19.94	358925
2020-07-01	19.94	20.19	19.88	20.02	368012
2020-07-02	20.23	20.28	20.05	20.07	426831
2020-07-06	20.33	20.45	19.71	19.83	532059
2020-07-07	19.63	19.86	19.51	19.68	425014
2020-07-08	19.71	19.86	19.64	19.73	245801
2020-07-09	19.75	19.75	19.25	19.36	402485
2020-07-10	19.29	19.69	19.29	19.65	497419
2020-07-13	19.67	19.87	19.59	19.62	568152
2020-07-14	19.62	19.92	19.60	19.87	404785
2020-07-15	20.12	20.33	20.08	20.23	487088
2020-07-16	20.19	20.36	20.07	20.26	413353
2020-07-17	20.32	20.50	20.24	20.36	493833
2020-07-20	20.37	20.45	20.09	20.10	348517
2020-07-21	20.14	20.53	20.14	20.47	563182
2020-07-22	20.45	20.55	20.25	20.51	339212
2020-07-23	20.51	20.61	20.37	20.48	385547
2020-07-24	20.46	20.56	20.31	20.37	366534
2020-07-27	20.38	20.38	20.17	20.23	489549
2020-07-28	20.24	20.45	20.24	20.33	891433
2020-07-29	20.40	20.70	20.34	20.66	387343
2020-07-30	20.46	20.52	20.31	20.48	321088
2020-07-31	20.45	20.56	20.20	20.53	357394
2020-08-03	20.61	20.61	20.36	20.51	397108
2020-08-04	20.39	20.88	20.39	20.84	361596
2020-08-05	20.97	21.01	20.75	20.84	385661
2020-08-06	20.79	20.97	20.79	20.95	494978
2020-08-07	20.87	21.15	20.87	21.10	382340
2020-08-10	21.09	21.36	21.09	21.32	407177
2020-08-11	21.40	21.48	21.06	21.09	618892
2020-08-12	21.25	21.45	21.23	21.39	675596
2020-08-13	21.29	21.36	21.21	21.28	260620
2020-08-14	21.24	21.33	21.15	21.21	367336
2020-08-17	21.22	21.28	21.16	21.23	338485
2020-08-18	21.19	21.25	21.05	21.05	269317
2020-08-19	21.08	21.17	20.95	20.95	275253
2020-08-20	20.88	20.90	20.77	20.85	428836
2020-08-21	20.79	20.84	20.65	20.79	388940
2020-08-24	20.91	20.91	20.75	20.84	405343
2020-08-25	20.92	20.92	20.56	20.61	291512
2020-08-26	20.60	20.60	20.30	20.33	472016
2020-08-27	20.35	20.54	20.25	20.38	396572
2020-08-28	20.42	20.49	20.29	20.48	278449
2020-08-31	20.38	20.48	20.30	20.30	339765
2020-09-01	20.33	20.33	20.10	20.21	353534
2020-09-02	20.24	20.49	20.21	20.43	515918
2020-09-03	20.41	20.53	20.06	20.17	733250
2020-09-04	20.27	20.29	19.78	20.04	526477
2020-09-08	19.96	19.96	19.70	19.83	407721
2020-09-09	19.98	20.25	19.92	20.04	424685
2020-09-10	20.00	20.03	19.72	19.73	789174
2020-09-11	19.80	19.84	19.61	19.72	802942
2020-09-14	19.84	20.00	19.78	19.92	547282
2020-09-15	20.04	20.21	19.81	19.82	749176
2020-09-16	19.93	20.13	19.86	19.91	579171
2020-09-17	19.75	19.86	19.61	19.76	861635
2020-09-18	19.82	19.82	19.51	19.59	1278119
2020-09-21	19.37	19.37	19.12	19.34	484965
2020-09-22	19.39	19.59	19.32	19.41	1200873
2020-09-23	19.43	19.49	18.86	18.64	503222
2020-09-24	18.63	18.91	18.43	18.75	425160
2020-09-25	18.66	19.00	18.64	18.98	549140
2020-09-28	19.15	19.30	19.03	19.15	306094
2020-09-29	19.18	19.24	19.00	19.16	687565
2020-09-30	19.18	19.29	18.95	19.04	628389
2020-10-01	19.06	19.10	18.90	19.03	633488
2020-10-02	18.80	19.32	18.78	19.24	479057
2020-10-05	19.39	19.61	19.28	19.61	686513
2020-10-06	19.66	19.85	19.53	19.63	797402
2020-10-07	19.77	19.90	19.71	19.84	311890
2020-10-08	19.93	20.46	19.93	20.45	517764
2020-10-09	20.56	20.56	20.24	20.32	460343
2020-10-12	20.40	20.42	20.30	20.38	377683
2020-10-13	20.31	20.38	20.14	20.23	649145
2020-10-14	20.28	20.46	20.27	20.28	797685
2020-10-15	20.12	20.42	20.04	20.40	571981
2020-10-16	20.42	20.53	20.30	20.34	941202
2020-10-19	20.40	20.46	20.12	20.14	487625
2020-10-20	20.20	20.36	20.17	20.27	748311
2020-10-21	20.23	20.34	20.13	20.16	535913
2020-10-22	20.16	20.56	20.15	20.54	688018
2020-10-23	20.63	20.66	20.43	20.54	498885
2020-10-26	20.39	20.39	20.11	20.31	660359
2020-10-27	20.34	20.42	20.20	20.28	781842
2020-10-28	19.98	20.06	19.69	19.72	800213
2020-10-29	19.60	19.98	19.35	19.88	1554135
2020-10-30	19.78	19.86	19.51	19.66	864323
2020-11-02	19.86	19.98	19.73	19.92	1535816
2020-11-03	20.15	20.32	20.09	20.16	894599
2020-11-04	20.18	20.43	19.92	20.03	1407651
2020-11-05	20.18	20.45	20.14	20.17	568414
2020-11-06	20.22	20.32	19.85	19.88	619558
2020-11-09	20.70	21.12	20.58	20.62	744850
2020-11-10	20.77	21.13	20.70	21.08	461774
2020-11-11	21.22	21.28	21.07	21.13	537866
2020-11-12	21.05	21.06	20.56	20.76	365457
2020-11-13	20.88	21.10	20.81	21.08	495871
2020-11-16	21.37	21.50	21.28	21.37	408916
2020-11-17	21.30	21.37	21.10	21.30	404342
2020-11-18	21.43	21.43	20.92	20.94	587519
2020-11-19	20.94	21.04	20.69	21.02	416231
2020-11-20	21.03	21.11	20.96	21.01	583800
2020-11-23	21.14	21.42	21.13	21.35	550548
2020-11-24	21.61	21.89	21.59	21.83	756319
2020-11-25	21.83	21.84	21.66	21.81	357855
2020-11-27	21.81	21.81	21.54	21.63	60779
2020-11-30	21.57	21.59	21.13	21.16	550330
2020-12-01	21.37	21.48	21.21	21.28	590156
2020-12-02	21.21	21.53	21.19	21.47	597896
2020-12-03	21.49	21.71	21.40	21.56	782518
2020-12-04	21.67	21.87	21.65	21.81	739903
2020-12-07	21.73	21.81	21.58	21.67	658399
2020-12-08	21.58	21.87	21.58	21.77	312403
2020-12-09	21.88	21.95	21.52	21.63	572004
2020-12-10	21.59	21.91	21.59	21.88	352776
2020-12-11	21.79	21.90	21.68	21.83	654547
2020-12-14	22.06	22.06	21.49	21.53	758462
2020-12-15	21.66	22.00	21.54	21.92	670936
2020-12-16	21.93	21.98	21.59	21.62	839189
2020-12-17	21.73	21.78	21.62	21.62	580542
2020-12-18	21.67	21.68	21.29	21.37	571603
2020-12-21	21.09	21.09	20.87	21.05	681371
2020-12-22	21.05	21.15	20.96	21.02	846548
2020-12-23	21.11	21.33	21.05	20.84	966620
2020-12-24	20.87	20.87	20.68	20.82	324801
2020-12-28	20.92	21.01	20.68	20.73	574835
2020-12-29	20.80	20.89	20.65	20.74	1172515
2020-12-30	20.75	20.89	20.72	20.74	851503
2020-12-31	20.73	21.02	20.72	20.97	839426
2021-01-04	21.13	21.13	20.56	20.60	750532
2021-01-05	20.68	21.15	20.68	20.97	467652
2021-01-06	21.14	21.63	21.06	21.60	596119
2021-01-07	21.73	21.76	21.49	21.66	682037
2021-01-08	21.78	21.78	21.42	21.60	574925
2021-01-11	21.39	21.61	21.39	21.56	640768
2021-01-12	21.64	21.99	21.58	21.96	1226868
2021-01-13	21.99	22.21	21.91	22.13	335876
2021-01-14	22.21	22.34	22.09	22.28	346349
2021-01-15	22.18	22.36	22.00	22.30	339140
2021-01-19	22.39	22.40	22.24	22.30	941622
2021-01-20	22.40	22.43	22.29	22.36	839819
2021-01-21	22.43	22.43	22.10	22.14	470530
2021-01-22	21.97	22.07	21.83	22.03	406120
2021-01-25	22.02	22.24	21.87	22.08	541943
2021-01-26	22.15	22.20	21.83	21.90	918945
2021-01-27	21.70	21.70	21.25	21.28	669455
2021-01-28	21.42	21.75	21.39	21.62	608648
2021-01-29	21.55	21.73	21.28	21.40	832577
2021-02-01	21.56	21.69	21.42	21.55	917798
2021-02-02	21.73	21.92	21.64	21.67	570375
2021-02-03	21.73	21.76	21.56	21.70	410168
2021-02-04	21.73	21.79	21.63	21.77	509452
2021-02-05	21.95	21.95	21.83	21.88	281401
2021-02-08	22.00	22.01	21.83	21.94	336986
2021-02-09	21.96	21.97	21.76	21.87	337279
2021-02-10	21.99	22.00	21.80	21.98	343294
2021-02-11	22.03	22.06	21.80	21.90	252873
2021-02-12	21.85	22.00	21.85	21.98	347114
2021-02-16	22.12	22.15	21.97	21.98	757179
2021-02-17	21.99	22.03	21.82	21.98	356296
2021-02-18	21.92	21.97	21.82	21.86	346386
2021-02-19	21.91	21.97	21.83	21.87	231728
2021-02-22	21.80	21.87	21.69	21.71	425451
2021-02-23	21.74	21.84	21.50	21.79	1321184
2021-02-24	21.85	22.04	21.67	21.93	905793
2021-02-25	22.02	22.04	21.56	21.59	468980
2021-02-26	21.65	21.65	21.13	21.13	460581
2021-03-01	21.39	21.86	21.39	21.69	360845
2021-03-02	21.73	21.83	21.62	21.71	322099
2021-03-03	21.74	21.87	21.59	21.70	318757
2021-03-04	21.78	22.12	21.58	21.78	1257183
2021-03-05	22.05	22.18	21.64	22.13	564354
2021-03-08	22.27	22.46	22.18	22.35	494231
2021-03-09	22.43	22.59	22.37	22.37	496246
2021-03-10	22.46	22.79	22.41	22.75	691924
2021-03-11	22.81	22.91	22.73	22.77	333390
2021-03-12	22.82	23.04	22.74	23.04	488674
2021-03-15	23.04	23.29	23.04	23.26	388777
2021-03-16	23.19	23.19	23.08	23.11	543940
2021-03-17	23.11	23.11	22.84	22.91	465980
2021-03-18	22.89	22.89	22.46	22.48	311079
2021-03-19	22.46	22.81	22.38	22.61	409552
2021-03-22	22.63	22.65	22.50	22.59	280359
2021-03-23	22.47	22.63	22.38	22.44	529531
2021-03-24	22.58	22.79	22.53	22.38	293720
2021-03-25	22.32	22.61	22.12	22.57	420028
2021-03-26	22.68	22.91	22.60	22.89	450068
2021-03-29	22.87	22.96	22.72	22.87	487196
2021-03-30	22.82	22.82	22.58	22.71	459253
2021-03-31	22.78	22.86	22.68	22.81	444408
2021-04-01	22.88	22.93	22.70	22.93	502275
2021-04-05	23.05	23.14	22.96	23.02	278865
2021-04-06	23.06	23.17	23.00	23.17	369514
2021-04-07	23.17	23.21	23.08	23.16	448478
2021-04-08	23.22	23.22	23.09	23.20	299096
2021-04-09	23.21	23.28	23.07	23.13	259042
2021-04-12	23.18	23.23	23.10	23.12	253376
2021-04-13	23.13	23.27	23.00	23.24	462371
2021-04-14	23.26	23.45	23.26	23.38	379283
2021-04-15	23.46	23.59	23.37	23.58	399166
2021-04-16	23.67	23.68	23.54	23.60	390299
2021-04-19	23.63	23.63	23.52	23.57	354644
2021-04-20	23.57	23.63	23.42	23.54	410501
2021-04-21	23.53	23.67	23.52	23.63	277882
2021-04-22	23.68	23.70	23.47	23.50	312183
2021-04-23	23.57	23.69	23.49	23.66	212743
2021-04-26	23.68	23.73	23.62	23.65	487813
2021-04-27	23.68	23.72	23.64	23.67	207820
2021-04-28	23.74	23.86	23.70	23.84	422857
2021-04-29	24.01	24.13	23.99	24.08	313380
2021-04-30	23.98	24.10	23.96	23.99	230954
2021-05-03	24.15	24.25	24.07	24.12	325275
2021-05-04	24.12	24.19	24.03	24.11	456104
2021-05-05	24.21	24.06	23.96	23.99	195162
2021-05-06	24.05	24.17	23.90	24.15	250492
2021-05-07	24.15	24.37	24.10	24.31	233255
2021-05-10	24.41	24.60	24.41	24.44	417896
2021-05-11	24.22	24.27	24.00	24.15	459111
2021-05-12	24.14	24.34	23.82	23.85	623452
2021-05-13	23.79	24.16	23.78	24.10	322717
2021-05-14	24.26	24.50	24.26	24.42	268355
2021-05-17	24.40	24.49	24.32	24.45	348825
2021-05-18	24.48	24.48	24.29	24.29	199123
2021-05-19	24.12	24.14	23.90	24.10	309636
2021-05-20	24.13	24.40	24.11	24.36	228288
2021-05-21	24.43	24.52	24.32	24.45	241814
2021-05-24	24.57	24.65	24.49	24.56	186861
2021-05-25	24.59	24.59	24.24	24.27	207969
2021-05-26	24.28	24.38	24.21	24.35	421791
2021-05-27	24.38	24.46	24.31	24.36	493272
2021-05-28	24.45	24.45	24.32	24.40	490278
2021-06-01	24.59	24.64	24.51	24.59	307830
2021-06-02	24.69	24.85	24.53	24.79	237322
2021-06-03	24.65	24.90	24.57	24.83	258441
2021-06-04	24.91	24.94	24.80	24.93	273157
2021-06-07	24.93	25.14	24.93	25.11	270309
2021-06-08	25.11	25.12	24.96	25.08	188034
2021-06-09	25.16	25.33	25.13	25.26	256987
2021-06-10	25.34	25.49	25.24	25.47	303079
2021-06-11	25.54	25.57	25.48	25.56	212714
2021-06-14	25.59	25.75	25.45	25.57	240551
2021-06-15	25.61	25.64	25.44	25.60	327003
2021-06-16	25.63	25.69	25.37	25.46	297949
2021-06-17	25.44	25.45	24.97	25.11	255936
2021-06-18	24.92	24.92	24.55	24.55	380550
2021-06-21	24.70	25.02	24.65	24.97	280784
2021-06-22	24.98	24.98	24.75	24.91	194529
2021-06-23	24.95	25.03	24.74	24.56	326899
2021-06-24	24.65	24.65	24.42	24.56	386769
2021-06-25	24.58	24.65	24.48	24.61	195637
2021-06-28	24.63	24.66	24.39	24.44	322347
2021-06-29	24.46	24.52	24.28	24.33	295149
2021-06-30	24.34	24.48	24.34	24.46	395572
2021-07-01	24.60	24.70	24.51	24.66	337238
2021-07-02	24.67	24.72	24.52	24.72	268961
2021-07-06	24.70	24.70	24.28	24.57	196425
2021-07-07	24.61	24.62	24.44	24.55	197834
2021-07-08	24.27	24.51	24.18	24.39	270130
2021-07-09	24.54	24.64	24.45	24.61	223797
2021-07-12	24.58	24.62	24.43	24.57	277310
2021-07-13	24.53	24.56	24.29	24.29	162903
2021-07-14	24.38	24.43	24.18	24.20	206111
2021-07-15	24.10	24.24	24.09	24.19	160302
2021-07-16	24.31	24.36	24.18	24.20	121462
2021-07-19	23.94	23.94	23.34	23.59	392873
2021-07-20	23.64	24.04	23.53	24.00	297322
2021-07-21	24.08	24.32	24.03	24.04	289947
2021-07-22	24.07	24.09	23.93	24.00	120909
2021-07-23	24.07	24.15	23.90	24.12	260061
2021-07-26	24.11	24.33	24.11	24.30	297539
2021-07-27	24.27	24.36	24.14	24.36	397144
2021-07-28	24.38	24.45	24.16	24.39	276849
2021-07-29	24.47	24.56	24.35	24.49	169168
2021-07-30	24.46	24.52	24.19	24.24	128474
2021-08-02	24.31	24.48	24.22	24.24	107629
2021-08-03	24.27	24.43	24.11	24.40	233464
2021-08-04	24.30	24.35	24.11	24.20	272808
2021-08-05	24.29	24.45	24.29	24.37	105586
2021-08-06	24.39	24.45	24.33	24.33	104903
2021-08-09	24.30	24.30	24.11	24.23	123585
2021-08-10	24.30	24.49	24.26	24.47	180505
2021-08-11	24.51	24.64	24.44	24.61	144263
2021-08-12	24.62	24.70	24.51	24.69	148107
2021-08-13	24.70	24.74	24.62	24.68	158470
2021-08-16	24.56	24.70	24.46	24.62	110316
2021-08-17	24.47	24.60	24.30	24.52	173603
2021-08-18	24.46	24.48	24.24	24.27	133278
2021-08-19	24.08	24.17	23.90	23.99	192899
2021-08-20	23.93	24.26	23.92	24.21	278625
2021-08-23	24.44	24.44	24.26	24.28	270246
2021-08-24	24.33	24.40	24.23	24.32	251260
2021-08-25	24.35	24.59	24.21	24.48	391555
2021-08-26	24.42	24.46	24.22	24.22	118546
2021-08-27	24.31	24.60	24.31	24.50	151019
2021-08-30	24.57	24.60	24.47	24.48	186940
2021-08-31	24.40	24.55	24.39	24.41	151841
2021-09-01	24.48	24.72	24.43	24.67	237417
2021-09-02	24.77	25.05	24.77	25.04	133558
2021-09-03	25.01	25.03	24.95	24.96	130583
2021-09-07	24.86	24.90	24.70	24.71	191378
2021-09-08	24.70	24.90	24.70	24.81	131396
2021-09-09	24.71	24.85	24.63	24.64	136882
2021-09-10	24.78	24.78	24.42	24.43	110969
2021-09-13	24.61	24.73	24.49	24.59	79074
2021-09-14	24.67	24.67	24.44	24.45	181469
2021-09-15	24.51	24.62	24.48	24.55	191681
2021-09-16	24.53	24.55	24.37	24.40	317235
2021-09-17	24.32	24.42	24.14	24.14	151325
2021-09-20	23.94	23.95	23.52	23.74	296061
2021-09-21	23.94	24.01	23.77	23.79	326705
2021-09-22	23.99	24.18	23.93	23.79	343614
2021-09-23	23.90	24.13	23.90	24.01	231178
2021-09-24	23.92	24.05	23.89	23.92	192720
2021-09-27	24.05	24.32	24.05	24.08	219599
2021-09-28	24.11	24.15	23.76	23.79	252992
2021-09-29	23.83	23.97	23.70	23.91	261213
2021-09-30	24.00	24.00	23.67	23.67	234390
2021-10-01	23.81	24.02	23.67	23.87	275584
2021-10-04	23.94	24.27	23.94	24.23	215139
2021-10-05	24.36	24.42	24.05	24.16	499392
2021-10-06	23.99	24.16	23.77	24.12	174661
2021-10-07	24.21	24.35	24.21	24.25	156885
2021-10-08	24.33	24.41	24.27	24.31	117472
2021-10-11	24.39	24.47	24.25	24.27	133933
2021-10-12	24.29	24.53	24.27	24.44	185812
2021-10-13	24.46	24.71	24.31	24.71	137430
2021-10-14	24.85	25.03	24.83	25.02	129772
2021-10-15	25.08	25.18	25.06	25.10	125427
2021-10-18	25.08	25.17	24.99	25.05	157508
2021-10-19	25.14	25.22	25.08	25.21	140097
2021-10-20	25.18	25.47	25.16	25.45	187348
2021-10-21	25.43	25.49	25.22	25.34	185188
2021-10-22	25.41	25.44	25.29	25.43	94283
2021-10-25	25.47	25.49	25.40	25.45	159156
2021-10-26	25.49	25.55	25.33	25.34	221968
2021-10-27	25.36	25.36	25.10	25.10	234978
2021-10-28	25.16	25.22	25.09	25.21	141665
2021-10-29	25.17	25.24	24.91	25.05	202272
2021-11-01	25.12	25.35	25.06	25.35	150766
2021-11-02	25.33	25.33	25.09	25.22	222039
2021-11-03	25.11	25.24	25.04	25.16	260799
2021-11-04	25.19	25.19	24.89	25.04	156941
2021-11-05	25.16	25.20	25.08	25.15	194246
2021-11-08	25.24	25.24	24.92	25.00	218539
2021-11-09	24.99	25.04	24.89	25.02	188635
2021-11-10	25.00	25.09	24.85	24.88	189406
2021-11-11	24.94	24.97	24.82	24.87	113125
2021-11-12	24.89	24.92	24.78	24.91	98637
2021-11-15	24.96	25.08	24.88	25.07	168603
2021-11-16	25.07	25.13	24.94	24.99	240886
2021-11-17	24.91	24.95	24.76	24.81	402386
2021-11-18	24.79	24.83	24.64	24.72	205134
2021-11-19	24.60	24.63	24.47	24.58	215358
2021-11-22	24.55	24.81	24.52	24.70	134345
2021-11-23	24.76	24.87	24.72	24.84	122440
2021-11-24	24.78	25.03	24.75	25.03	201658
2021-11-26	24.52	24.68	24.37	24.54	129740
2021-11-29	24.79	24.79	24.52	24.62	133965
2021-11-30	24.41	24.41	23.93	23.95	270376
2021-12-01	24.23	24.45	23.71	23.74	201164
2021-12-02	23.78	24.21	23.71	24.10	147142
2021-12-03	24.21	24.26	23.94	24.10	223017
2021-12-06	24.29	24.53	24.17	24.35	197831
2021-12-07	24.51	24.71	24.44	24.57	382744
2021-12-08	24.62	24.67	24.50	24.57	155774
2021-12-09	24.50	24.55	24.35	24.39	310298
2021-12-10	24.48	24.51	24.35	24.49	228538
2021-12-13	24.87	24.87	24.35	24.47	192095
2021-12-14	24.39	24.48	24.26	24.28	184780
2021-12-15	24.32	24.62	24.15	24.55	588378
2021-12-16	24.65	24.84	24.58	24.65	590422
2021-12-17	24.57	24.61	24.37	24.40	253287
2021-12-20	24.09	24.23	23.88	24.19	418869
2021-12-21	24.44	24.55	24.31	24.38	461116
2021-12-22	24.50	24.55	24.29	24.36	366708
2021-12-23	24.53	24.53	24.37	24.45	407174
2021-12-27	24.62	24.65	24.37	24.65	278829
2021-12-28	24.74	24.80	24.67	24.72	278003
2021-12-29	24.74	24.75	24.63	24.74	201517
2021-12-30	24.71	24.83	24.71	24.74	371694
2021-12-31	24.78	24.99	24.72	24.96	215299
2022-01-03	24.94	25.07	24.86	25.06	371285
2022-01-04	25.12	25.31	25.09	25.19	316465
2022-01-05	25.25	25.41	25.02	25.05	330845
2022-01-06	25.16	25.25	25.02	25.12	296198
2022-01-07	25.16	25.37	25.04	25.30	496599
2022-01-10	25.32	25.32	25.05	25.25	419078
2022-01-11	25.22	25.45	25.17	25.41	436232
2022-01-12	25.50	25.59	25.41	25.50	300062
2022-01-13	25.59	25.71	25.45	25.50	655067
2022-01-14	25.36	25.56	25.33	25.53	334904
2022-01-18	25.53	25.53	25.25	25.41	507675
2022-01-19	25.52	25.52	25.20	25.27	410396
2022-01-20	25.30	25.50	25.08	25.11	177223
2022-01-21	25.05	25.15	24.81	24.89	569671
2022-01-24	24.55	24.74	24.08	24.68	589515
2022-01-25	24.50	24.99	24.34	24.84	662298
2022-01-26	25.21	25.25	24.75	24.95	584598
2022-01-27	24.98	25.34	24.88	24.99	424639
2022-01-28	24.97	25.31	24.77	25.13	469528
2022-01-31	25.15	25.53	25.10	25.53	553732
2022-02-01	25.47	25.64	25.36	25.60	425984
2022-02-02	25.56	25.86	25.56	25.81	349629
2022-02-03	25.73	25.77	25.60	25.66	233964
2022-02-04	25.60	25.75	25.43	25.59	192567
2022-02-07	25.55	25.77	25.50	25.63	195985
2022-02-08	25.58	25.70	25.52	25.61	266451
2022-02-09	25.82	25.91	25.76	25.83	216880
2022-02-10	25.59	25.80	25.24	25.31	303136
2022-02-11	25.42	25.72	25.42	25.59	448741
2022-02-14	25.62	25.62	25.17	25.29	395598
2022-02-15	25.26	25.34	25.19	25.25	215492
2022-02-16	25.32	25.45	25.23	25.34	456292
2022-02-17	25.26	25.37	25.15	25.24	189174
2022-02-18	25.25	25.31	24.98	25.08	305345
2022-02-22	25.10	25.15	24.69	24.87	411123
2022-02-23	24.95	25.03	24.74	24.76	403252
2022-02-24	24.72	24.98	24.51	24.97	452213
2022-02-25	25.00	25.65	25.00	25.64	669037
2022-02-28	25.54	26.07	25.54	26.03	461001
2022-03-01	26.07	26.19	25.76	25.97	432679
2022-03-02	26.10	26.46	26.09	26.39	341562
2022-03-03	26.33	26.68	26.33	26.56	230956
2022-03-04	26.52	26.87	26.40	26.85	263541
2022-03-07	26.95	27.13	26.65	26.86	448373
2022-03-08	27.04	27.17	26.84	26.87	522992
2022-03-09	26.90	26.96	26.61	26.61	462621
2022-03-10	26.51	26.95	26.51	26.89	240866
2022-03-11	26.90	27.06	26.64	26.67	356536
2022-03-14	26.57	26.60	26.11	26.20	595471
2022-03-15	26.02	26.32	25.98	26.23	652783
2022-03-16	26.30	26.43	25.97	26.29	1586502
2022-03-17	26.44	26.67	26.43	26.54	509304
2022-03-18	26.48	26.60	26.33	26.47	344404
2022-03-21	26.49	26.85	26.49	26.83	254574
2022-03-22	26.86	26.96	26.73	26.92	3241017
2022-03-23	26.98	27.08	26.91	27.00	601130
2022-03-24	27.10	27.28	27.09	27.09	411954
2022-03-25	27.10	27.57	27.10	27.57	406906
2022-03-28	27.42	27.49	27.26	27.48	503334
2022-03-29	27.50	27.69	27.31	27.69	439902
2022-03-30	27.71	27.84	27.69	27.82	454307
2022-03-31	27.81	27.98	27.66	27.69	288523
2022-04-01	27.64	27.99	27.64	27.97	660282
2022-04-04	28.03	28.03	27.75	27.92	352086
2022-04-05	27.95	28.20	27.75	27.82	308992
2022-04-06	27.83	28.08	27.75	28.00	323186
2022-04-07	28.08	28.13	27.82	28.12	393672
2022-04-08	28.22	28.31	28.03	28.26	494396
2022-04-11	28.22	28.22	27.94	27.97	495277
2022-04-12	28.01	28.23	28.01	28.11	721779
2022-04-13	28.27	28.29	27.99	28.22	608577
2022-04-14	28.18	28.42	28.18	28.25	450789
2022-04-18	28.32	28.38	28.15	28.24	254105
2022-04-19	28.23	28.46	28.23	28.41	541157
2022-04-20	28.65	28.74	28.48	28.62	476276
2022-04-21	28.75	28.76	28.17	28.22	505821
2022-04-22	28.05	28.13	27.56	27.59	346230
2022-04-25	27.34	27.34	26.58	27.12	568893
2022-04-26	27.09	27.35	26.99	26.99	396064
2022-04-27	27.06	27.24	26.85	27.00	279733
2022-04-28	27.23	27.52	26.98	27.45	898437
2022-04-29	27.37	27.40	26.67	26.69	3156871
2022-05-02	26.53	26.77	26.09	26.51	645118
2022-05-03	26.53	27.12	26.53	27.00	997185
2022-05-04	27.23	27.78	27.09	27.74	587043
2022-05-05	27.69	27.71	26.99	27.23	391541
2022-05-06	27.24	27.45	26.93	27.38	388263
2022-05-09	27.11	27.11	26.52	26.60	581121
2022-05-10	26.71	26.88	26.03	26.40	712495
2022-05-11	26.59	27.00	26.31	26.36	874731
2022-05-12	26.28	26.39	25.96	26.23	455704
2022-05-13	26.43	26.88	26.43	26.70	421888
2022-05-16	26.69	27.15	26.69	27.01	329962
2022-05-17	27.15	27.43	27.04	27.39	423454
2022-05-18	27.43	27.44	26.90	27.09	3111011
2022-05-19	26.96	27.11	26.69	26.89	488982
2022-05-20	27.09	27.12	26.63	26.98	446930
2022-05-23	27.19	27.35	27.07	27.29	412017
2022-05-24	27.21	27.45	26.94	27.41	817536
2022-05-25	27.41	27.77	27.41	27.71	503246
2022-05-26	27.85	28.03	27.85	27.85	358172
2022-05-27	27.95	28.26	27.86	28.23	418090
2022-05-31	28.26	28.30	27.99	28.05	807609
2022-06-01	28.21	28.33	27.86	28.26	440965
2022-06-02	28.33	28.52	28.02	28.52	468972
2022-06-03	28.41	28.52	28.36	28.45	581404
2022-06-06	28.64	28.68	28.43	28.51	301498
2022-06-07	28.41	28.93	28.41	28.93	424466
2022-06-08	28.95	28.95	28.46	28.58	384517
2022-06-09	28.49	28.50	28.09	28.11	449971
2022-06-10	27.90	27.90	27.55	27.67	470466
2022-06-13	27.16	27.27	26.48	26.57	493100
2022-06-14	26.65	26.80	25.94	26.09	1760098
2022-06-15	26.24	26.39	25.69	26.00	782065
2022-06-16	25.73	25.73	25.00	25.11	759599
2022-06-17	25.06	25.25	24.40	24.71	1158197
2022-06-21	24.99	25.55	24.99	25.47	294530
2022-06-22	25.04	25.39	24.99	25.18	504020
2022-06-23	25.21	25.38	24.95	24.99	309782
2022-06-24	25.18	25.54	25.09	25.45	412941
2022-06-27	25.53	25.88	25.53	25.78	744622
2022-06-28	25.99	26.30	25.92	25.98	547272
2022-06-29	26.08	26.08	25.63	25.77	517902
2022-06-30	25.52	25.86	25.48	25.74	473142
2022-07-01	25.75	26.17	25.58	26.11	319105
2022-07-05	25.80	25.80	24.91	25.40	373714
2022-07-06	25.31	25.55	24.80	25.26	486946
2022-07-07	25.46	25.84	25.46	25.77	353518
2022-07-08	25.84	25.91	25.62	25.77	373070
2022-07-11	25.62	25.75	25.42	25.70	231812
2022-07-12	25.47	25.63	25.31	25.44	211131
2022-07-13	25.30	25.69	25.24	25.50	439364
2022-07-14	25.08	25.38	24.83	25.35	413877
2022-07-15	25.56	25.65	25.24	25.62	344229
2022-07-18	25.83	25.95	25.68	25.72	299341
2022-07-19	25.91	26.23	25.91	26.19	232369
2022-07-20	26.20	26.20	25.92	26.11	494363
2022-07-21	25.92	26.13	25.70	26.13	590946
2022-07-22	26.19	26.36	25.98	26.14	315860
2022-07-25	26.27	26.77	26.23	26.77	369502
2022-07-26	26.83	27.01	26.78	26.88	268863
2022-07-27	27.02	27.17	26.78	27.13	270123
2022-07-28	27.39	27.69	27.16	27.61	477444
2022-07-29	27.73	27.93	27.67	27.83	379215
2022-08-01	27.66	27.76	27.50	27.75	546567
2022-08-02	27.74	27.74	27.52	27.55	428302
2022-08-03	27.65	27.65	27.30	27.57	586313
2022-08-04	27.56	27.56	27.21	27.24	328413
2022-08-05	27.02	27.29	27.00	27.21	772042
2022-08-08	27.35	27.55	27.31	27.38	220003
2022-08-09	27.45	27.63	27.45	27.56	256151
2022-08-10	27.76	27.90	27.67	27.89	260771
2022-08-11	28.02	28.30	28.02	28.11	206240
2022-08-12	28.22	28.44	28.20	28.43	380566
2022-08-15	28.16	28.43	28.01	28.42	519355
2022-08-16	28.43	28.66	28.43	28.61	306154
2022-08-17	28.55	28.60	28.37	28.46	320600
2022-08-18	28.54	28.81	28.54	28.76	180239
2022-08-19	28.66	28.75	28.61	28.65	284648
2022-08-22	28.50	28.57	28.34	28.40	189503
2022-08-23	28.52	28.68	28.49	28.65	245576
2022-08-24	28.69	28.84	28.65	28.79	587690
2022-08-25	28.93	29.00	28.79	29.00	384430
2022-08-26	28.96	28.98	28.57	28.57	341729
2022-08-29	28.43	28.78	28.34	28.62	222222
2022-08-30	28.55	28.55	27.98	28.01	555600
2022-08-31	27.85	28.05	27.71	27.75	348257
2022-09-01	27.61	27.80	27.40	27.74	796537
2022-09-02	28.00	28.22	27.75	27.82	284903
2022-09-06	28.04	28.04	27.62	27.65	445600
2022-09-07	27.55	28.08	27.53	28.02	316534
2022-09-08	27.96	28.14	27.86	28.11	253108
2022-09-09	28.31	28.52	28.28	28.42	199268
2022-09-12	28.64	28.77	28.52	28.76	230717
2022-09-13	28.48	28.64	28.04	28.14	381250
2022-09-14	28.18	28.66	28.18	28.54	369764
2022-09-15	28.35	28.39	28.07	28.09	242205
2022-09-16	27.93	27.93	27.55	27.76	463229
2022-09-19	27.42	28.02	27.42	28.01	239544
2022-09-20	27.83	27.84	27.55	27.72	208982
2022-09-21	27.95	28.01	27.37	27.40	248973
2022-09-22	27.49	27.53	27.06	26.82	493745
2022-09-23	26.45	26.45	25.52	25.79	506613
2022-09-26	25.57	25.67	24.93	25.04	607033
2022-09-27	25.21	25.45	24.87	24.99	560344
2022-09-28	25.21	25.84	25.08	25.77	712476
2022-09-29	25.56	25.59	24.98	25.10	488881
2022-09-30	25.10	25.28	24.85	24.88	433600
2022-10-03	25.41	25.69	25.31	25.56	407173
2022-10-04	25.89	26.24	25.86	26.24	834211
2022-10-05	25.98	26.11	25.55	25.95	293265
2022-10-06	25.80	25.92	25.32	25.36	286551
2022-10-07	25.29	25.42	24.97	25.09	274207
2022-10-10	25.21	25.37	24.89	24.91	205661
2022-10-11	24.76	25.26	24.65	25.02	512488
2022-10-12	24.95	24.95	24.59	24.59	216938
2022-10-13	24.33	25.30	24.21	25.25	615271
2022-10-14	25.33	25.42	24.65	24.74	259287
2022-10-17	25.08	25.42	25.08	25.29	220862
2022-10-18	25.58	25.83	25.38	25.64	465842
2022-10-19	25.60	25.67	25.34	25.55	464595
2022-10-20	25.61	25.61	25.08	25.20	274062
2022-10-21	25.25	25.69	25.14	25.61	545732
2022-10-24	25.64	25.78	25.45	25.57	420910
2022-10-25	25.62	25.99	25.58	25.95	275959
2022-10-26	26.08	26.23	25.96	26.08	501993
2022-10-27	26.28	26.55	26.28	26.38	325920
2022-10-28	26.53	26.67	26.32	26.64	406468
2022-10-31	26.58	26.82	26.54	26.71	268233
2022-11-01	27.00	27.00	26.76	26.84	414173
2022-11-02	26.80	27.08	26.47	26.48	416933
2022-11-03	26.28	26.76	26.25	26.63	327783
2022-11-04	26.86	27.00	26.45	26.85	248138
2022-11-07	26.96	26.96	26.52	26.70	410944
2022-11-08	26.73	26.94	26.61	26.81	344503
2022-11-09	26.65	26.82	26.27	26.28	235846
2022-11-10	26.84	27.23	26.74	27.13	243751
2022-11-11	27.31	27.31	26.95	27.15	178132
2022-11-14	27.05	27.33	26.98	26.99	337157
2022-11-15	27.19	27.25	26.94	27.05	517119
2022-11-16	27.02	27.19	26.95	27.12	507389
2022-11-17	26.87	26.89	26.64	26.85	386035
2022-11-18	26.81	27.22	26.81	27.18	265350
2022-11-21	27.04	27.12	26.77	27.12	167663
2022-11-22	27.24	27.63	27.24	27.62	179174
2022-11-23	27.46	27.68	27.41	27.68	452479
2022-11-25	27.64	27.82	27.64	27.75	101902
2022-11-28	27.47	27.54	27.30	27.34	230163
2022-11-29	27.35	27.49	27.26	27.43	202723
2022-11-30	27.47	27.92	27.38	27.92	204712
2022-12-01	28.00	28.10	27.74	27.79	460183
2022-12-02	27.53	27.79	27.53	27.77	284860
2022-12-05	27.74	27.75	27.31	27.43	252476
2022-12-06	27.40	27.52	27.06	27.22	225374
2022-12-07	27.18	27.35	27.04	27.13	233327
2022-12-08	27.19	27.24	26.99	27.05	185766
2022-12-09	26.96	27.09	26.78	26.81	305516
2022-12-12	26.86	27.26	26.79	27.20	340941
2022-12-13	27.65	27.66	27.25	27.51	518463
2022-12-14	27.50	27.61	27.25	27.31	611750
2022-12-15	27.17	27.17	26.82	27.05	385229
2022-12-16	26.72	26.75	26.42	26.72	186960
2022-12-19	26.77	26.77	26.34	26.48	286453
2022-12-20	26.39	26.66	26.34	26.49	397095
2022-12-21	26.68	26.93	26.66	26.89	325471
2022-12-22	26.88	26.88	26.28	26.47	404128
2022-12-23	26.42	26.84	26.42	26.80	168240
2022-12-27	26.91	26.92	26.75	26.89	241872
2022-12-28	26.86	26.91	26.48	26.48	588199
2022-12-29	26.55	26.83	26.50	26.79	340822
2022-12-30	26.67	26.74	26.49	26.69	365762
2023-01-03	26.71	26.76	26.25	26.42	350792
2023-01-04	26.45	26.76	26.43	26.62	258700
2023-01-05	26.61	26.61	26.36	26.51	306441
2023-01-06	26.65	27.03	26.65	26.94	179536
2023-01-09	27.17	27.29	27.08	27.14	235415
2023-01-10	27.14	27.17	26.94	27.16	195004
2023-01-11	27.28	27.42	27.23	27.40	214724
2023-01-12	27.49	27.67	27.38	27.57	231189
2023-01-13	27.52	27.63	27.40	27.60	180377
2023-01-17	27.61	27.73	27.49	27.54	372315
2023-01-18	27.65	27.66	27.03	27.09	240596
2023-01-19	26.98	27.16	26.93	27.09	378354
2023-01-20	27.15	27.24	26.96	27.24	169348
2023-01-23	27.29	27.58	27.23	27.47	249316
2023-01-24	27.36	27.55	27.15	27.48	200691
2023-01-25	27.33	27.33	27.13	27.33	213628
2023-01-26	27.45	27.53	27.27	27.53	240156
2023-01-27	27.46	27.59	27.40	27.49	428308
2023-01-30	27.40	27.52	27.19	27.22	435029
2023-01-31	27.27	27.54	27.11	27.54	420119
2023-02-01	27.49	27.65	27.18	27.51	430594
2023-02-02	27.59	27.71	27.45	27.64	421524
2023-02-03	27.57	27.60	27.26	27.33	2131279
2023-02-06	27.29	27.37	27.15	27.33	2227640
2023-02-07	27.35	27.44	27.11	27.40	1017288
2023-02-08	27.37	27.37	27.11	27.25	373864
2023-02-09	27.30	27.37	26.98	27.03	511417
2023-02-10	27.11	27.45	27.11	27.41	260905
2023-02-13	27.43	27.57	27.39	27.53	316781
2023-02-14	27.52	27.71	27.38	27.56	251981
2023-02-15	27.51	27.68	27.32	27.63	279624
2023-02-16	27.40	27.60	27.26	27.40	161425
2023-02-17	27.36	27.41	27.15	27.31	206573
2023-02-21	27.15	27.15	26.79	26.87	234460
2023-02-22	26.87	27.08	26.78	26.93	223867
2023-02-23	27.09	27.23	26.99	27.21	134749
2023-02-24	26.95	27.15	26.85	27.10	194105
2023-02-27	27.12	27.31	26.92	26.94	255819
2023-02-28	27.00	27.00	26.65	26.72	297195
2023-03-01	26.70	26.75	26.49	26.58	278505
2023-03-02	26.61	26.95	26.53	26.91	243997
2023-03-03	26.95	27.22	26.87	27.16	303376
2023-03-06	27.17	27.24	27.09	27.12	186064
2023-03-07	27.20	27.20	26.77	26.87	216398
2023-03-08	26.83	26.94	26.70	26.87	230736
2023-03-09	26.92	27.03	26.60	26.64	291794
2023-03-10	26.61	26.65	26.14	26.20	344651
2023-03-13	26.02	26.60	25.78	26.13	971131
2023-03-14	26.35	26.72	26.16	26.42	296666
2023-03-15	26.11	26.11	25.72	25.92	584219
2023-03-16	25.80	26.20	25.58	26.20	613857
2023-03-17	26.06	26.06	25.67	25.81	214841
2023-03-20	25.90	26.22	25.90	25.99	134369
2023-03-21	26.23	26.36	26.02	26.16	191277
2023-03-22	26.19	26.24	25.73	25.74	193812
2023-03-23	25.88	25.95	25.31	25.15	364486
2023-03-24	24.99	25.60	24.94	25.55	225140
2023-03-27	25.79	25.97	25.67	25.83	139726
2023-03-28	25.79	26.17	25.79	26.02	220645
2023-03-29	26.25	26.36	26.22	26.33	461346
2023-03-30	26.53	26.54	26.39	26.49	180766
2023-03-31	26.61	26.66	26.48	26.63	649219
2023-04-03	26.95	26.95	26.74	26.82	221514
2023-04-04	26.90	26.90	26.48	26.70	188151
2023-04-05	26.68	27.02	26.68	27.02	228722
2023-04-06	27.09	27.13	26.92	27.03	264050
2023-04-10	27.02	27.14	26.94	27.07	283943
2023-04-11	27.10	27.29	27.07	27.22	344342
2023-04-12	27.30	27.40	27.17	27.19	240611
2023-04-13	27.23	27.29	27.05	27.20	175743
2023-04-14	27.20	27.30	27.09	27.16	325167
2023-04-17	27.21	27.30	27.02	27.22	240978
2023-04-18	27.20	27.24	27.06	27.15	210552
2023-04-19	27.16	27.20	27.07	27.20	245747
2023-04-20	27.07	27.13	26.96	27.04	136819
2023-04-21	27.18	27.20	27.02	27.20	185886
2023-04-24	27.20	27.37	27.15	27.37	94949
2023-04-25	27.23	27.27	27.04	27.09	461046
2023-04-26	27.00	27.02	26.68	26.73	145478
2023-04-27	26.76	27.04	26.76	26.97	101184
2023-04-28	26.99	27.21	26.99	27.13	378750
2023-05-01	27.07	27.29	27.02	27.14	238314
2023-05-02	27.03	27.03	26.37	26.60	421949
2023-05-03	26.57	26.75	26.44	26.49	354400
2023-05-04	26.44	26.56	26.26	26.44	467094
2023-05-05	26.62	26.92	26.62	26.85	95660
2023-05-08	26.97	27.00	26.74	26.82	208536
2023-05-09	26.71	27.03	26.67	26.93	187701
2023-05-10	27.04	27.04	26.79	26.95	236553
2023-05-11	26.88	26.88	26.68	26.78	165336
2023-05-12	26.87	26.97	26.77	26.91	130566
2023-05-15	27.18	27.20	27.00	27.12	213722
2023-05-16	27.04	27.08	26.60	26.60	268872
2023-05-17	26.70	26.78	26.55	26.68	179000
2023-05-18	26.63	26.81	26.53	26.77	362505
2023-05-19	26.84	26.95	26.73	26.77	181310
2023-05-22	26.79	26.90	26.69	26.77	131841
2023-05-23	26.77	26.98	26.72	26.79	616335
2023-05-24	26.73	26.76	26.57	26.58	212068
2023-05-25	26.57	26.57	26.21	26.36	208066
2023-05-26	26.44	26.44	26.20	26.37	178900
2023-05-30	26.29	26.40	26.19	26.33	424042
2023-05-31	26.17	26.26	26.08	26.24	336407
2023-06-01	26.23	26.38	26.06	26.36	424470
2023-06-02	26.54	26.90	26.46	26.86	508497
2023-06-05	26.95	27.01	26.73	26.79	209991
2023-06-06	26.78	26.94	26.77	26.90	355604
2023-06-07	26.96	27.32	26.87	27.31	193004
2023-06-08	27.32	27.37	27.06	27.33	221634
2023-06-09	27.24	27.24	27.00	27.02	209090
2023-06-12	26.96	27.00	26.80	26.87	203666
2023-06-13	26.91	27.11	26.89	26.91	336063
2023-06-14	27.05	27.13	26.84	26.92	279663
2023-06-15	26.95	27.19	26.95	27.17	291369
2023-06-16	27.18	27.33	27.16	27.22	166683
2023-06-20	27.16	27.16	26.92	26.95	242305
2023-06-21	26.94	27.16	26.76	27.11	228441
2023-06-22	27.02	27.04	26.80	26.86	221662
2023-06-23	26.78	26.86	26.49	26.51	195393
2023-06-26	26.55	26.90	26.55	26.52	104950
2023-06-27	26.58	26.68	26.49	26.65	372091
2023-06-28	26.65	26.65	26.47	26.62	352814
2023-06-29	26.61	26.87	26.52	26.81	204556
2023-06-30	26.93	27.07	26.87	27.00	269484
2023-07-03	26.99	27.19	26.95	27.10	152035
2023-07-05	27.09	27.21	27.00	27.11	123881
2023-07-06	26.96	26.96	26.75	26.87	300412
2023-07-07	26.86	27.08	26.81	26.94	136824
2023-07-10	26.97	27.10	26.90	27.04	116307
2023-07-11	27.07	27.32	27.07	27.29	135837
2023-07-12	27.47	27.62	27.41	27.58	279709
2023-07-13	27.62	27.75	27.55	27.75	161012
2023-07-14	27.71	27.71	27.36	27.40	162738
2023-07-17	27.38	27.44	27.29	27.36	237344
2023-07-18	27.33	27.60	27.33	27.49	215873
2023-07-19	27.52	27.74	27.52	27.60	226229
2023-07-20	27.69	27.88	27.65	27.85	164447
2023-07-21	27.97	28.12	27.86	28.04	163584
2023-07-24	28.11	28.26	28.06	28.14	174308
2023-07-25	28.11	28.21	28.07	28.14	116993
2023-07-26	28.12	28.25	28.05	28.14	191760
2023-07-27	28.19	28.19	27.75	27.79	177181
2023-07-28	27.88	27.92	27.71	27.83	386431
2023-07-31	27.94	28.04	27.91	27.99	155474
2023-08-01	27.92	27.94	27.70	27.83	361641
2023-08-02	27.64	27.72	27.48	27.60	181585
2023-08-03	27.57	27.57	27.37	27.44	143687
2023-08-04	27.53	27.66	27.30	27.35	165135
2023-08-07	27.44	27.49	27.36	27.43	77097
2023-08-08	27.26	27.41	27.13	27.41	111687
2023-08-09	27.43	27.66	27.43	27.54	212588
2023-08-10	27.62	27.74	27.44	27.50	166514
2023-08-11	27.46	27.66	27.46	27.64	135172
2023-08-14	27.64	27.64	27.44	27.49	169053
2023-08-15	27.38	27.38	27.16	27.19	135470
2023-08-16	27.20	27.28	27.13	27.14	120389
2023-08-17	27.23	27.37	27.16	27.17	145372
2023-08-18	27.07	27.36	27.07	27.31	327171
2023-08-21	27.35	27.38	27.11	27.27	200057
2023-08-22	27.33	27.35	27.19	27.25	439093
2023-08-23	27.24	27.43	27.09	27.40	287536
2023-08-24	27.27	27.51	27.19	27.20	134303
2023-08-25	27.28	27.47	27.23	27.38	136994
2023-08-28	27.42	27.59	27.41	27.50	138329
2023-08-29	27.50	27.66	27.45	27.65	123180
2023-08-30	27.63	27.75	27.57	27.59	246433
2023-08-31	27.68	27.68	27.45	27.47	111278
2023-09-01	27.60	27.68	27.39	27.52	90125
2023-09-05	27.55	27.55	27.27	27.29	126382
2023-09-06	27.27	27.27	26.88	26.94	202119
2023-09-07	27.01	27.24	27.01	27.18	185285
2023-09-08	27.22	27.35	27.21	27.32	122654
2023-09-11	27.38	27.45	27.22	27.30	113550
2023-09-12	27.36	27.50	27.31	27.48	144658
2023-09-13	27.54	27.60	27.42	27.59	136359
2023-09-14	27.72	27.93	27.72	27.90	116341
2023-09-15	27.86	27.98	27.78	27.78	261665
2023-09-18	27.84	27.89	27.70	27.89	101744
2023-09-19	27.92	27.98	27.75	27.79	283234
2023-09-20	27.85	28.06	27.82	27.87	167277
2023-09-21	27.89	27.89	27.54	27.29	143622
2023-09-22	27.38	27.54	27.31	27.32	422271
2023-09-25	27.25	27.39	27.21	27.37	958433
2023-09-26	27.29	27.29	26.80	26.83	439566
2023-09-27	26.87	26.90	26.64	26.67	303259
2023-09-28	26.74	26.74	26.48	26.50	241166
2023-09-29	26.65	26.65	26.30	26.42	806059
2023-10-02	26.39	26.39	25.54	25.65	315621
2023-10-03	25.53	25.55	25.23	25.52	805314
2023-10-04	25.54	25.54	25.09	25.39	327589
2023-10-05	25.27	25.50	25.21	25.44	174360
2023-10-06	25.32	25.80	25.09	25.70	110527
2023-10-09	25.86	26.10	25.86	26.09	80049
2023-10-10	26.11	26.39	26.11	26.33	132364
2023-10-11	26.39	26.65	26.33	26.63	128490
2023-10-12	26.68	26.68	26.25	26.43	119624
2023-10-13	26.57	26.70	26.52	26.62	127749
2023-10-16	26.73	26.92	26.60	26.89	127516
2023-10-17	26.78	26.99	26.78	26.87	118361
2023-10-18	26.87	26.89	26.65	26.72	236818
2023-10-19	26.72	26.89	26.57	26.61	2429029
2023-10-20	26.58	26.61	26.33	26.33	341706
2023-10-23	26.26	26.39	26.11	26.19	277657
2023-10-24	26.34	26.48	26.32	26.44	277398
2023-10-25	26.43	26.50	26.33	26.43	197635
2023-10-26	26.39	26.56	26.35	26.46	146387
2023-10-27	26.47	26.47	26.05	26.08	167535
2023-10-30	26.20	26.33	25.96	26.18	94598
2023-10-31	26.27	26.35	26.11	26.31	419479
2023-11-01	26.39	26.56	26.11	26.48	662481
2023-11-02	26.57	27.26	26.48	27.26	221525
2023-11-03	27.45	27.47	27.27	27.28	204630
2023-11-06	27.30	27.32	27.03	27.03	216119
2023-11-07	26.96	26.96	26.78	26.82	227883
2023-11-08	26.74	26.74	26.42	26.51	191502
2023-11-09	26.64	26.69	26.36	26.38	183930
2023-11-10	26.48	26.54	26.38	26.46	173772
2023-11-13	26.48	26.51	26.33	26.44	92671
2023-11-14	26.80	27.06	26.78	27.00	289113
2023-11-15	27.02	27.26	27.00	27.03	254293
2023-11-16	27.04	27.13	26.83	26.87	205178
2023-11-17	26.98	27.18	26.98	27.13	241879
2023-11-20	27.14	27.24	27.02	27.16	326698
2023-11-21	27.17	27.23	27.00	27.17	273525
2023-11-22	27.06	27.29	26.98	27.28	154005
2023-11-24	27.24	27.40	27.24	27.35	67836
2023-11-27	27.33	27.35	27.20	27.34	205810
2023-11-28	27.39	27.51	27.31	27.32	298070
2023-11-29	27.43	27.47	27.28	27.37	286698
2023-11-30	27.41	27.62	27.39	27.62	128977
2023-12-01	27.60	27.90	27.51	27.88	195544
2023-12-04	27.74	27.93	27.72	27.83	286657
2023-12-05	27.77	27.80	27.50	27.50	138222
2023-12-06	27.54	27.66	27.46	27.51	203812
2023-12-07	27.56	27.60	27.36	27.38	263212
2023-12-08	27.42	27.47	27.33	27.45	166805
2023-12-11	27.44	27.48	27.32	27.42	283886
2023-12-12	27.36	27.36	27.10	27.18	248238
2023-12-13	27.21	27.89	27.11	27.85	367689
2023-12-14	28.09	28.29	27.91	27.98	288940
2023-12-15	27.86	27.90	27.52	27.59	414140
2023-12-18	27.75	27.93	27.69	27.69	116299
2023-12-19	27.75	27.89	27.74	27.89	205918
2023-12-20	27.83	27.90	27.55	27.56	550355
2023-12-21	27.60	27.78	27.54	27.46	199207
2023-12-22	27.60	27.73	27.53	27.59	137454
2023-12-26	27.61	27.77	27.60	27.71	185304
2023-12-27	27.73	27.73	27.58	27.69	231639
2023-12-28	27.63	27.76	27.63	27.68	317193
2023-12-29	27.68	27.71	27.55	27.69	296731
2024-01-02	27.60	27.96	27.60	27.90	599437
2024-01-03	27.84	28.09	27.75	28.00	253290
2024-01-04	28.06	28.21	27.84	27.87	189104
2024-01-05	27.89	28.06	27.78	27.87	282216
2024-01-08	27.79	27.99	27.64	27.98	219581
2024-01-09	27.92	27.92	27.73	27.88	343473
2024-01-10	27.89	27.89	27.72	27.82	290992
2024-01-11	27.83	27.83	27.40	27.46	156406
2024-01-12	27.75	27.77	27.58	27.67	522534
2024-01-16	27.58	27.58	27.32	27.37	189361
2024-01-17	27.24	27.39	26.95	27.08	337809
2024-01-18	27.11	27.11	26.85	27.04	325083
2024-01-19	27.07	27.07	26.86	26.99	157985
2024-01-22	27.02	27.19	26.97	27.02	168575
2024-01-23	27.01	27.08	26.90	27.00	193764
2024-01-24	27.12	27.17	26.83	26.83	246086
2024-01-25	27.06	27.28	26.97	27.26	202307
2024-01-26	27.33	27.39	27.25	27.37	191609
2024-01-29	27.33	27.49	27.17	27.48	198588
2024-01-30	27.45	27.57	27.30	27.51	207968
2024-01-31	27.59	27.59	27.19	27.23	291058
2024-02-01	27.25	27.58	27.18	27.50	399925
2024-02-02	27.36	27.36	27.07	27.22	548345
2024-02-05	27.09	27.09	26.79	26.88	492544
2024-02-06	26.86	26.94	26.76	26.85	764001
2024-02-07	27.01	27.01	26.80	26.90	421199
2024-02-08	26.86	26.93	26.77	26.86	257428
2024-02-09	26.88	26.98	26.79	26.91	246210
2024-02-12	26.93	27.38	26.93	27.29	330469
2024-02-13	27.17	27.21	26.81	26.94	239368
2024-02-14	27.09	27.14	26.92	27.01	451041
2024-02-15	27.05	27.62	27.05	27.57	441967
2024-02-16	27.54	27.83	27.47	27.74	187153
2024-02-20	27.70	27.92	27.68	27.74	273056
2024-02-21	27.77	28.14	27.77	28.13	182783
2024-02-22	28.14	28.15	27.89	28.09	181157
2024-02-23	28.06	28.22	28.03	28.12	183867
2024-02-26	28.05	28.05	27.74	27.75	377247
2024-02-27	27.82	28.02	27.82	27.95	144905
2024-02-28	27.96	28.08	27.84	27.89	96295
2024-02-29	27.98	28.10	27.96	28.02	254929
2024-03-01	28.09	28.16	27.92	28.12	210182
2024-03-04	28.11	28.36	28.11	28.34	178882
2024-03-05	28.34	28.70	28.34	28.42	157841
2024-03-06	28.60	28.72	28.58	28.61	161664
2024-03-07	28.71	28.83	28.70	28.76	154163
2024-03-08	28.79	28.81	28.67	28.69	181216
2024-03-11	28.72	28.88	28.62	28.87	211337
2024-03-12	28.84	28.88	28.69	28.81	146690
2024-03-13	28.90	29.07	28.82	28.84	122879
2024-03-14	28.85	28.86	28.47	28.60	190901
2024-03-15	28.54	28.78	28.54	28.66	131905
2024-03-18	28.69	28.84	28.62	28.79	156995
2024-03-19	28.82	29.04	28.79	29.04	349021
2024-03-20	28.94	29.18	28.94	28.84	376797
2024-03-21	28.89	29.05	28.86	28.96	176880
2024-03-22	28.98	29.00	28.84	28.86	137105
2024-03-25	28.89	29.07	28.88	28.90	228630
2024-03-26	29.03	29.04	28.79	28.81	234326
2024-03-27	28.86	29.30	28.86	29.25	224151
2024-03-28	29.34	29.56	29.25	29.53	619628
2024-04-01	29.53	29.53	29.33	29.40	177912
2024-04-02	29.39	29.59	29.39	29.57	151702
2024-04-03	29.57	29.71	29.54	29.64	170591
2024-04-04	29.79	29.79	29.40	29.50	133474
2024-04-05	29.46	29.56	29.28	29.50	210373
2024-04-08	29.54	29.69	29.51	29.57	143096
2024-04-09	29.70	29.70	29.45	29.57	237836
2024-04-10	29.29	29.32	29.08	29.20	302079
2024-04-11	29.29	29.29	28.99	29.18	144894
2024-04-12	29.22	29.40	28.78	28.88	116598
2024-04-15	29.01	29.15	28.52	28.56	161904
2024-04-16	28.56	28.56	28.18	28.25	140526
2024-04-17	28.38	28.61	28.30	28.54	159799
2024-04-18	28.59	28.77	28.57	28.71	150666
2024-04-19	28.83	29.27	28.83	29.21	147166
2024-04-22	29.21	29.49	29.04	29.38	125855
2024-04-23	29.37	29.58	29.34	29.49	139932
2024-04-24	29.37	29.69	29.25	29.69	120185
2024-04-25	29.58	29.76	29.43	29.74	161383
2024-04-26	29.71	29.72	29.55	29.57	108057
2024-04-29	29.63	29.80	29.63	29.78	94061
2024-04-30	29.69	29.69	29.43	29.43	132797
2024-05-01	29.46	29.60	29.27	29.34	212489
2024-05-02	29.52	29.77	29.44	29.67	113763
2024-05-03	29.87	29.88	29.63	29.82	159058
2024-05-06	29.96	30.03	29.85	30.00	184549
2024-05-07	30.03	30.18	30.03	30.13	94850
2024-05-08	30.02	30.31	30.01	30.28	111745
2024-05-09	30.35	30.59	30.33	30.58	116303
2024-05-10	30.65	30.65	30.51	30.62	170617
2024-05-13	30.67	30.77	30.46	30.49	215975
2024-05-14	30.53	30.68	30.46	30.67	207714
2024-05-15	30.75	30.91	30.72	30.83	139404
2024-05-16	30.80	31.00	30.80	30.86	216006
2024-05-17	30.80	30.97	30.77	30.96	204820
2024-05-20	30.92	31.04	30.92	31.03	101729
2024-05-21	31.01	31.14	30.99	31.10	328206
2024-05-22	30.96	30.98	30.62	30.65	143878
2024-05-23	30.71	30.71	30.22	30.24	84354
2024-05-24	30.36	30.39	30.27	30.37	86344
2024-05-28	30.45	30.52	30.25	30.31	96353
2024-05-29	30.18	30.18	29.93	30.00	162811
2024-05-30	30.08	30.23	29.98	30.22	182221
2024-05-31	30.29	30.76	30.29	30.72	105114
2024-06-03	30.72	30.72	30.40	30.52	320677
2024-06-04	30.46	30.58	30.28	30.54	437591
2024-06-05	30.56	30.62	30.43	30.61	237320
2024-06-06	30.54	30.61	30.41	30.48	121963
2024-06-07	30.36	30.43	30.25	30.33	145629
2024-06-10	30.35	30.59	30.24	30.55	92905
2024-06-11	30.44	30.52	30.27	30.48	110201
2024-06-12	30.72	30.78	30.40	30.46	123553
2024-06-13	30.45	30.45	30.15	30.31	119317
2024-06-14	30.17	30.25	30.03	30.11	201119
2024-06-17	30.09	30.30	30.00	30.13	114866
2024-06-18	30.09	30.36	30.09	30.30	120358
2024-06-20	30.32	30.54	30.27	30.44	383514
2024-06-21	30.49	30.61	30.34	30.34	425157
2024-06-24	30.44	30.89	30.44	30.86	105763
2024-06-25	30.86	30.86	30.65	30.74	105743
2024-06-26	30.61	30.66	30.50	30.30	120199
2024-06-27	30.34	30.45	30.30	30.43	179347
2024-06-28	30.56	30.58	30.37	30.46	278511
2024-07-01	30.59	30.66	30.29	30.38	142972
2024-07-02	30.43	30.55	30.36	30.47	154554
2024-07-03	30.53	30.79	30.52	30.62	72465
2024-07-05	30.63	30.64	30.44	30.52	120700
2024-07-08	30.52	30.62	30.42	30.48	66247
2024-07-09	30.42	30.70	30.39	30.52	158332
2024-07-10	30.54	30.70	30.47	30.68	105814
2024-07-11	30.75	31.06	30.75	31.03	109036
2024-07-12	31.18	31.34	31.11	31.25	96051
2024-07-15	31.26	31.26	31.07	31.08	72034
2024-07-16	31.07	31.31	31.06	31.27	180901
2024-07-17	31.28	31.67	31.28	31.40	108592
2024-07-18	31.36	31.67	31.36	31.50	120277
2024-07-19	31.53	31.65	31.43	31.51	125996
2024-07-22	31.57	31.84	31.53	31.82	171980
2024-07-23	31.75	31.76	31.60	31.61	179833
2024-07-24	31.68	31.72	31.39	31.39	137418
2024-07-25	31.48	31.58	31.28	31.28	434279
2024-07-26	31.43	31.65	31.38	31.55	97732
2024-07-29	31.67	31.67	31.43	31.60	269994
2024-07-30	31.62	31.85	31.46	31.79	157163
2024-07-31	32.01	32.04	31.82	31.82	173178
2024-08-01	31.96	32.09	31.80	32.01	108450
2024-08-02	31.95	32.01	31.39	31.65	203416
2024-08-05	31.17	31.17	30.68	30.91	229357
2024-08-06	31.02	31.70	30.90	31.44	159352
2024-08-07	31.82	32.04	31.51	31.53	455284
2024-08-08	31.62	32.06	31.50	31.94	274538
2024-08-09	31.96	31.96	31.63	31.79	138146
2024-08-12	31.79	31.83	31.66	31.71	98820
2024-08-13	31.75	31.86	31.61	31.83	95622
2024-08-14	31.88	32.19	31.82	32.11	170984
2024-08-15	32.14	32.30	32.04	32.22	95651
2024-08-16	32.14	32.44	32.14	32.40	125486
2024-08-19	32.40	32.66	32.40	32.59	170460
2024-08-20	32.58	32.62	32.30	32.38	204222
2024-08-21	32.40	32.54	32.39	32.45	65099
2024-08-22	32.48	32.59	32.44	32.48	109136
2024-08-23	32.58	32.80	32.58	32.74	119924
2024-08-26	32.84	33.03	32.82	32.89	137089
2024-08-27	32.82	32.84	32.66	32.66	108603
2024-08-28	32.69	32.76	32.47	32.55	147834
2024-08-29	32.63	32.85	32.44	32.79	111869
2024-08-30	32.75	33.07	32.75	33.04	102835
2024-09-03	32.88	32.97	32.64	32.89	143646
2024-09-04	32.92	33.08	32.74	32.81	244449
2024-09-05	32.98	33.00	32.77	32.84	169440
2024-09-06	32.92	33.03	32.50	32.54	212222
2024-09-09	32.71	32.71	32.52	32.61	272182
2024-09-10	32.66	32.77	32.46	32.69	265469
2024-09-11	32.64	32.74	32.32	32.68	193044
2024-09-12	32.82	32.92	32.69	32.87	217763
2024-09-13	33.05	33.30	32.95	33.30	74989
2024-09-16	33.39	33.64	33.38	33.63	165831
2024-09-17	33.62	33.73	33.48	33.58	374931
2024-09-18	33.61	33.80	33.42	33.49	82168
2024-09-19	33.70	33.82	33.43	33.44	87199
2024-09-20	33.49	33.71	33.41	33.64	151583
2024-09-23	33.71	34.01	33.71	34.00	142707
2024-09-24	34.11	34.14	33.92	33.96	100862
2024-09-25	34.02	34.06	33.85	33.66	125206
2024-09-26	33.56	33.63	33.13	33.20	106736
2024-09-27	33.31	33.53	33.27	33.45	300051
2024-09-30	33.49	33.62	33.31	33.60	262606
2024-10-01	33.53	33.81	33.44	33.77	95151
2024-10-02	33.77	33.96	33.71	33.93	211772
2024-10-03	33.90	34.13	33.83	34.05	92353
2024-10-04	34.16	34.26	34.01	34.23	99294
2024-10-07	34.23	34.23	33.84	33.95	117722
2024-10-08	33.97	33.97	33.69	33.78	121227
2024-10-09	33.67	33.90	33.66	33.84	98410
2024-10-10	33.84	33.95	33.78	33.83	70288
2024-10-11	33.80	34.18	33.80	34.14	82390
2024-10-14	34.17	34.41	34.17	34.39	108183
2024-10-15	34.25	34.37	34.15	34.18	82597
2024-10-16	34.34	34.65	34.30	34.56	77547
2024-10-17	34.65	34.72	34.47	34.49	133884
2024-10-18	34.49	34.58	34.36	34.57	225022
2024-10-21	34.59	34.70	34.28	34.36	198403
2024-10-22	34.30	34.43	34.17	34.33	125764
2024-10-23	34.31	34.43	34.19	34.35	72038
2024-10-24	34.45	34.47	34.27	34.38	135674
2024-10-25	34.51	34.51	34.06	34.10	86994
2024-10-28	34.22	34.22	34.01	34.15	185472
2024-10-29	34.15	34.15	33.82	33.92	135325
2024-10-30	33.97	34.13	33.92	33.96	133985
2024-10-31	34.08	34.26	34.02	34.10	90466
2024-11-01	34.24	34.24	33.63	33.69	158683
2024-11-04	33.75	33.85	33.65	33.82	123069
2024-11-05	33.88	34.46	33.88	34.43	99406
2024-11-06	34.74	35.20	34.74	35.11	214744
2024-11-07	35.16	35.39	35.07	35.28	244571
2024-11-08	35.30	35.61	35.18	35.58	141264
2024-11-11	35.61	35.97	35.61	35.89	444950
2024-11-12	35.93	35.97	35.51	35.65	458805
2024-11-13	35.73	35.76	35.54	35.59	119292
2024-11-14	35.69	35.74	35.52	35.64	168118
2024-11-15	35.65	36.09	35.65	36.07	204466
2024-11-18	36.13	36.56	36.13	36.52	172904
2024-11-19	36.46	36.84	36.35	36.75	105491
2024-11-20	36.87	36.89	36.59	36.83	236783
2024-11-21	36.99	37.70	36.90	37.66	350090
2024-11-22	37.72	37.87	37.67	37.78	238153
2024-11-25	37.94	38.03	37.24	37.43	289857
2024-11-26	37.38	37.68	37.34	37.59	222439
2024-11-27	37.73	38.01	37.70	37.84	194332
2024-11-29	37.96	38.30	37.96	38.24	61733
2024-12-02	38.23	38.23	37.50	37.56	222829
2024-12-03	37.74	37.76	37.41	37.49	111801
2024-12-04	37.46	37.46	37.08	37.15	129813
2024-12-05	37.21	37.55	37.20	37.43	148365
2024-12-06	37.45	37.45	36.94	37.04	276238
2024-12-09	37.10	37.11	36.48	36.53	122389
2024-12-10	36.60	36.60	36.28	36.34	223857
2024-12-11	36.48	36.57	36.36	36.49	129744
2024-12-12	36.52	36.63	36.41	36.19	228523
2024-12-13	36.22	36.35	36.05	36.11	128533
2024-12-16	36.11	36.11	35.79	35.81	160642
2024-12-17	35.53	35.65	35.43	35.57	157742
2024-12-18	35.58	35.58	34.64	34.64	250167
2024-12-19	34.82	35.08	34.76	34.83	157902
2024-12-20	34.77	35.37	34.72	35.37	133320
2024-12-23	35.24	35.51	35.00	35.49	200452
2024-12-24	35.59	35.87	35.52	35.82	84741
2024-12-26	35.79	35.79	35.47	35.61	133487
2024-12-27	35.57	35.64	35.32	35.54	167473
2024-12-30	35.35	35.64	35.19	35.55	299774
2024-12-31	35.69	35.82	35.51	35.65	173191
2025-01-02	35.76	36.00	35.63	35.86	232142
2025-01-03	36.00	36.23	35.96	36.08	166556
2025-01-06	36.24	36.26	35.81	35.86	247854
2025-01-07	35.96	36.07	35.78	35.81	233756
2025-01-08	35.81	36.19	35.65	36.19	229637
2025-01-10	36.22	36.29	35.69	35.82	311650
2025-01-13	35.74	35.94	35.71	35.92	169619
2025-01-14	35.99	36.66	35.99	36.54	412395
2025-01-15	36.97	37.10	36.76	36.84	334941
2025-01-16	36.87	37.49	36.87	37.48	317544
2025-01-17	37.40	37.76	37.39	37.58	465192
2025-01-21	37.88	38.30	37.73	38.28	372411
2025-01-22	38.34	38.40	37.64	37.64	279550
2025-01-23	37.73	37.86	37.63	37.66	301527
2025-01-24	37.76	37.90	37.63	37.65	330080
2025-01-27	37.24	37.25	36.33	36.64	420624
2025-01-28	36.75	36.75	36.33	36.66	696517
2025-01-29	36.58	37.04	36.58	36.72	469700
2025-01-30	36.92	37.35	36.86	37.34	470048
2025-01-31	37.36	37.36	36.76	36.79	539020
2025-02-03	36.41	37.17	36.29	37.12	650091
2025-02-04	36.98	37.26	36.85	37.04	395991
2025-02-05	37.18	37.54	37.17	37.37	365947
2025-02-06	37.51	37.51	36.92	37.09	503970
2025-02-07	37.23	37.23	36.89	37.05	292447
2025-02-10	37.29	37.43	37.04	37.28	189406
2025-02-11	37.31	37.31	36.93	37.27	254341
2025-02-12	36.95	37.26	36.88	37.05	263027
2025-02-13	37.08	37.41	37.03	37.31	397349
2025-02-14	37.48	37.60	37.25	37.29	239939
2025-02-18	37.36	37.66	37.36	37.65	371032
2025-02-19	37.60	37.82	37.55	37.68	873587
2025-02-20	37.61	37.73	37.24	37.60	471236
2025-02-21	37.61	37.70	37.28	37.42	278899
2025-02-24	37.50	37.55	37.16	37.32	387179
2025-02-25	37.13	37.13	36.37	36.97	482112
2025-02-26	36.99	37.24	36.89	37.11	692117
2025-02-27	37.13	37.13	36.73	36.74	289938
2025-02-28	36.84	37.42	36.80	37.42	214876
2025-03-03	37.48	37.67	37.04	37.28	613168
2025-03-04	37.13	37.13	36.53	36.60	297609
2025-03-05	36.44	36.62	36.04	36.41	166794
2025-03-06	36.22	36.22	35.69	35.79	242550
2025-03-07	35.80	36.33	35.72	36.20	210855
2025-03-10	36.01	36.45	35.83	36.23	268623
2025-03-11	36.28	36.61	36.03	36.29	266429
2025-03-12	36.39	36.75	36.29	36.46	299583
2025-03-13	36.49	36.68	36.25	36.35	144797
2025-03-14	36.55	37.10	36.48	37.05	151914
2025-03-17	37.03	37.68	37.03	37.52	186223
2025-03-18	37.50	37.50	37.27	37.40	130686
2025-03-19	37.40	37.76	37.35	37.66	302332
2025-03-20	37.59	37.78	37.57	37.76	202812
2025-03-21	37.65	37.69	37.27	37.40	168159
2025-03-24	37.65	37.87	37.61	37.71	125863
2025-03-25	37.78	37.78	37.38	37.49	397266
2025-03-26	37.56	37.79	37.55	37.31	224084
2025-03-27	37.27	37.42	37.08	37.17	145327
2025-03-28	37.22	37.35	37.14	37.33	231457
2025-03-31	37.18	37.56	37.18	37.49	215125
2025-04-01	37.45	37.69	37.19	37.69	1277455
2025-04-02	37.56	37.91	37.46	37.89	476654
2025-04-03	37.36	37.60	36.90	36.95	544919
2025-04-04	36.20	36.35	34.27	34.55	745089
2025-04-07	33.44	35.00	32.70	33.95	1611435
2025-04-08	35.06	35.19	33.21	33.62	474294
2025-04-09	33.20	35.22	32.62	34.91	508942
2025-04-10	34.58	34.74	33.67	34.28	1451885
2025-04-11	34.42	35.00	33.90	34.88	200198
2025-04-14	35.44	35.72	35.16	35.55	303086
2025-04-15	35.71	36.17	35.67	35.82	186031
2025-04-16	35.97	36.27	35.63	35.82	253829
2025-04-17	35.95	36.60	35.95	36.21	143043
2025-04-21	35.98	35.98	34.87	35.20	172884
2025-04-22	35.52	36.17	35.52	36.01	178408
2025-04-23	36.45	36.61	35.94	36.17	154124
2025-04-24	36.21	36.73	36.12	36.61	118579
2025-04-25	36.48	36.57	36.28	36.48	155839
2025-04-28	36.53	36.79	36.35	36.71	198825
2025-04-29	36.58	36.78	36.44	36.66	201327
2025-04-30	36.28	36.32	35.75	36.13	237495
2025-05-01	36.34	36.71	36.15	36.15	191461
2025-05-02	36.30	36.59	36.19	36.48	286171
2025-05-05	36.40	36.42	35.97	36.22	337732
2025-05-06	36.14	36.34	35.95	36.09	178441
2025-05-07	36.23	36.68	36.20	36.54	392465
2025-05-08	36.70	36.82	36.43	36.51	227156
2025-05-09	36.60	36.63	36.34	36.48	183976
2025-05-12	37.02	37.02	36.34	36.39	169352
2025-05-13	36.43	36.94	36.43	36.79	365810
2025-05-14	36.70	36.80	36.41	36.80	165923
2025-05-15	36.70	37.15	36.68	37.08	138006
2025-05-16	37.16	37.32	37.01	37.32	237677
2025-05-19	37.00	37.34	37.00	37.31	234676
2025-05-20	37.36	37.45	37.28	37.35	151246
2025-05-21	37.19	37.25	36.78	36.87	246916
2025-05-22	36.67	36.70	36.29	36.49	182410
2025-05-23	36.43	36.94	36.43	36.86	136509
2025-05-27	37.17	37.27	36.99	37.14	167553
2025-05-28	37.22	37.22	36.75	36.83	140824
2025-05-29	36.90	36.90	36.60	36.88	129275
2025-05-30	36.79	36.99	36.68	36.93	110371
2025-06-02	37.00	37.20	36.74	37.20	198865
2025-06-03	37.20	37.54	37.06	37.43	306636
2025-06-04	37.39	37.51	36.86	36.86	141763
2025-06-05	36.96	37.08	36.79	36.95	148752
2025-06-06	37.09	37.25	37.05	37.17	117330
2025-06-09	37.23	37.25	36.90	36.90	285689
2025-06-10	37.01	37.17	36.90	37.01	128336
2025-06-11	37.19	37.35	37.10	37.32	313076
2025-06-12	37.22	37.56	37.22	37.47	173562
2025-06-13	37.63	37.70	37.40	37.51	122568
2025-06-16	37.58	37.84	37.13	37.28	136883
2025-06-17	37.23	37.40	36.99	37.05	364012
2025-06-18	37.08	37.30	37.01	37.21	132954
2025-06-20	37.21	37.39	37.16	37.25	468064
2025-06-23	37.41	37.65	37.15	37.36	113272
2025-06-24	37.32	37.65	37.30	37.48	85369
2025-06-25	37.45	37.45	37.01	36.91	195588
2025-06-26	36.97	37.36	36.96	37.36	170439
2025-06-27	37.32	37.53	37.21	37.36	254384
2025-06-30	37.33	37.51	37.19	37.51	258762
2025-07-01	37.40	37.45	36.94	37.06	1050579
2025-07-02	37.13	37.24	36.76	37.12	415518
2025-07-03	37.16	37.35	37.14	37.28	123886
2025-07-07	37.17	37.28	36.91	37.12	218597
2025-07-08	37.04	37.07	36.70	36.99	282531
2025-07-09	37.09	37.09	36.78	37.02	115589
2025-07-10	36.95	37.18	36.88	37.14	227775
2025-07-11	37.01	37.26	36.94	37.13	73508
2025-07-14	37.12	37.44	37.12	37.34	122975
2025-07-15	37.43	37.43	37.04	37.25	142829
2025-07-16	37.17	37.30	36.99	37.17	156775
2025-07-17	37.08	37.36	37.07	37.35	175074
2025-07-18	37.47	37.83	37.45	37.72	103889
2025-07-21	37.81	37.81	37.36	37.40	93830
2025-07-22	37.45	37.69	37.45	37.59	152777
2025-07-23	37.78	37.79	37.54	37.68	134345
2025-07-24	37.66	37.92	37.51	37.90	202691
2025-07-25	37.93	37.93	37.74	37.80	159232
2025-07-28	37.89	37.91	37.47	37.55	88530
2025-07-29	37.76	38.05	37.64	38.05	103092
2025-07-30	38.00	38.31	37.96	38.09	159542
2025-07-31	38.00	38.38	38.00	38.29	136894
2025-08-01	38.06	38.21	37.72	38.04	232551
2025-08-04	38.12	38.45	38.12	38.34	143541
2025-08-05	38.39	38.40	37.81	38.01	131227
2025-08-06	38.12	38.21	37.86	37.96	129506
2025-08-07	38.03	38.24	37.97	38.05	182594
2025-08-08	38.08	38.25	37.90	37.99	171466
2025-08-11	37.98	38.04	37.76	37.78	127780
2025-08-12	37.85	37.95	37.63	37.90	175717
2025-08-13	37.93	38.13	37.79	38.10	174580
2025-08-14	38.07	38.14	37.91	38.03	152861
2025-08-15	38.06	38.06	37.78	37.83	185641
2025-08-18	37.78	37.78	37.56	37.61	141842
2025-08-19	37.55	37.77	37.54	37.75	186882
2025-08-20	37.80	38.05	37.80	37.94	447149
2025-08-21	37.94	38.12	37.89	37.92	172913
2025-08-22	38.04	38.24	38.04	38.07	129948
2025-08-25	38.04	38.12	37.81	37.83	218897
2025-08-26	37.83	37.89	37.61	37.87	104636
2025-08-27	37.81	38.04	37.81	37.95	142270
2025-08-28	37.99	38.02	37.81	37.96	137339
2025-08-29	38.02	38.09	37.94	37.97	147433
2025-09-02	37.84	37.95	37.65	37.78	241198
2025-09-03	37.76	37.83	37.55	37.71	128633
2025-09-04	37.84	37.96	37.57	37.72	181454
2025-09-05	37.74	37.79	37.26	37.55	218166
2025-09-08	37.62	37.62	37.16	37.30	280424
2025-09-09	37.24	37.52	37.24	37.41	164083
2025-09-10	37.46	37.75	37.46	37.68	216322
2025-09-11	37.68	37.96	37.65	37.96	182729
2025-09-12	37.91	38.08	37.91	37.91	293700
2025-09-15	38.03	38.09	37.91	37.94	211446
2025-09-16	37.93	37.97	37.55	37.65	168563
2025-09-17	37.72	37.88	37.62	37.80	116911
2025-09-18	37.78	37.98	37.64	37.85	191653
2025-09-19	37.85	37.85	37.58	37.60	184879
2025-09-22	37.67	37.75	37.54	37.71	123658
2025-09-23	37.75	38.03	37.71	38.02	145779
2025-09-24	38.12	38.52	38.12	38.07	224057
2025-09-25	38.12	38.15	37.97	38.06	176152
2025-09-26	38.14	38.47	38.12	38.28	303158
2025-09-29	38.32	38.32	37.99	38.23	190737
2025-09-30	38.11	38.31	38.04	38.29	254828
2025-10-01	38.16	38.34	38.16	38.21	299720
2025-10-02	38.22	38.34	38.05	38.18	148410
2025-10-03	38.23	38.46	38.13	38.27	856870
2025-10-06	38.34	38.43	38.28	38.34	280999
2025-10-07	38.41	38.48	38.26	38.37	255718
2025-10-08	38.48	38.51	38.21	38.51	147588
2025-10-09	38.54	38.59	37.99	38.00	135763
2025-10-10	38.04	38.27	37.68	37.71	173717
2025-10-13	37.87	38.03	37.74	37.95	137655
2025-10-14	37.73	38.15	37.69	38.08	173616
2025-10-15	38.20	38.58	38.20	38.31	244494
2025-10-16	38.47	38.49	37.93	38.01	341870
2025-10-17	37.96	37.96	37.75	37.95	151614
2025-10-20	38.10	38.29	38.04	38.27	156592
2025-10-21	38.30	38.30	37.98	38.08	160114
2025-10-22	38.18	38.24	37.86	38.14	188389
2025-10-23	38.35	38.35	37.91	38.01	226543
2025-10-24	38.21	38.21	37.97	38.04	210416

Explore More About EMLP

Coins representing dividend payouts and trends

EMLP Dividend History

Discover First Trust North'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

EMLP Stock Split History

Discover First Trust North'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

EMLP Historical Prices

Explore First Trust North's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics