EUFN Historical Prices

Summary

Key Stock Metrics

21.04

(August 5, 2024)

52-Week Low

32.35

(June 6, 2025)

52-Week High

32.35

(June 6, 2025)

All-Time High

31.05

(June 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-01-22	22.49	22.78	22.28	22.70	0
2010-01-25	22.88	22.92	22.64	22.70	0
2010-01-26	22.34	22.64	20.90	22.60	0
2010-01-27	22.18	22.26	21.94	22.10	0
2010-01-28	22.44	22.45	21.74	21.75	0
2010-01-29	21.97	22.18	21.86	21.87	0
2010-02-01	22.08	22.33	22.07	22.31	0
2010-02-02	22.55	22.72	22.44	22.65	0
2010-02-03	22.50	22.50	22.50	22.27	720
2010-02-04	21.64	21.69	21.02	21.04	0
2010-02-05	20.81	20.98	20.30	20.42	0
2010-02-08	20.22	20.58	20.05	20.41	0
2010-02-09	20.92	20.99	20.92	20.69	1800
2010-02-10	21.10	21.14	20.81	21.06	0
2010-02-11	20.67	20.83	20.48	20.81	1000
2010-02-12	20.44	20.44	20.44	20.54	500
2010-02-16	20.88	20.88	20.88	21.33	500
2010-02-17	21.64	21.64	21.64	21.51	250
2010-02-18	21.34	21.64	21.34	21.58	5460
2010-02-19	21.45	21.45	21.45	21.63	219
2010-02-22	21.84	21.86	21.70	21.73	0
2010-02-23	21.45	21.54	21.15	21.22	0
2010-02-24	21.41	21.42	21.41	21.39	500
2010-02-25	21.25	21.25	21.25	21.09	190
2010-02-26	21.57	21.57	21.57	21.51	100
2010-03-01	21.22	21.24	21.22	21.31	2050
2010-03-02	21.54	21.64	21.35	21.62	0
2010-03-03	22.04	22.04	22.04	22.09	100
2010-03-04	22.15	22.24	21.93	22.04	0
2010-03-05	22.36	22.70	22.36	22.68	0
2010-03-08	22.77	22.86	22.64	22.68	0
2010-03-09	22.27	22.52	22.27	22.50	0
2010-03-10	22.52	22.84	22.52	22.82	0
2010-03-11	22.63	22.77	22.57	22.75	0
2010-03-12	23.07	23.10	22.90	22.99	0
2010-03-15	22.83	22.89	22.63	22.67	0
2010-03-16	22.93	23.11	22.84	23.09	0
2010-03-17	23.40	23.47	23.33	23.40	0
2010-03-18	23.22	23.29	22.91	23.01	0
2010-03-19	23.09	23.10	22.71	22.79	800
2010-03-22	22.39	22.39	22.35	22.71	600
2010-03-23	22.80	22.80	22.80	22.80	100
2010-03-24	22.47	22.60	22.38	22.53	0
2010-03-25	22.85	22.99	22.74	22.83	0
2010-03-26	22.85	23.04	22.82	22.99	0
2010-03-29	22.98	23.11	22.93	23.11	0
2010-03-30	23.11	23.12	22.84	22.89	0
2010-03-31	22.85	23.07	22.80	23.01	0
2010-04-01	23.30	23.48	23.21	23.48	0
2010-04-05	23.43	23.48	23.40	23.41	100
2010-04-06	23.20	23.41	23.15	23.40	0
2010-04-07	23.24	23.34	23.20	23.26	0
2010-04-08	22.90	23.02	22.79	22.98	1800
2010-04-09	23.57	23.63	23.57	23.51	430
2010-04-12	23.95	23.96	23.95	23.80	1300
2010-04-13	23.90	23.93	23.69	23.84	100
2010-04-14	24.05	24.17	24.00	24.12	0
2010-04-15	24.10	24.31	24.08	24.26	0
2010-04-16	24.24	24.24	23.70	23.66	200
2010-04-19	23.12	23.39	23.12	23.34	300
2010-04-20	23.56	23.59	23.45	23.52	0
2010-04-21	23.26	23.36	23.13	23.16	0
2010-04-22	22.62	22.64	22.62	22.64	1200
2010-04-23	22.63	22.81	22.55	22.77	2900
2010-04-26	23.06	23.08	22.89	23.01	0
2010-04-27	22.30	22.30	21.63	21.89	1800
2010-04-28	21.69	21.75	21.63	21.56	5700
2010-04-29	22.05	22.05	22.05	22.05	1000
2010-04-30	22.08	22.15	21.78	21.95	0
2010-05-03	21.79	21.94	21.77	21.83	0
2010-05-04	20.98	21.06	20.58	20.64	2910
2010-05-05	19.99	20.20	19.99	20.06	2469
2010-05-06	19.61	19.61	17.51	18.99	5208
2010-05-07	18.96	18.96	18.07	18.47	6730
2010-05-10	20.94	21.07	20.74	20.84	15788
2010-05-11	20.18	20.76	20.03	20.45	3097
2010-05-12	20.65	20.83	20.54	20.59	0
2010-05-13	20.43	20.55	20.29	20.33	850
2010-05-14	19.61	19.68	19.01	19.14	8500
2010-05-17	19.23	19.46	18.92	19.13	2300
2010-05-18	19.63	19.74	18.90	19.22	4020
2010-05-19	18.88	19.08	18.64	18.83	5670
2010-05-20	18.52	18.71	17.97	18.56	8805
2010-05-21	18.28	18.92	18.12	18.84	440
2010-05-24	18.64	18.70	18.45	18.62	0
2010-05-25	17.88	18.23	17.64	17.92	7140
2010-05-26	18.21	18.39	18.02	18.02	6340
2010-05-27	18.62	19.01	18.46	18.98	13680
2010-05-28	19.05	19.05	18.73	18.75	3695
2010-06-01	19.06	19.06	18.57	18.75	840
2010-06-02	18.57	18.86	18.57	18.66	2114
2010-06-03	18.81	18.81	18.81	18.73	100
2010-06-04	17.93	18.07	17.80	17.83	16650
2010-06-07	17.83	17.83	17.47	17.59	600
2010-06-08	17.52	17.62	17.41	17.43	1900
2010-06-09	17.59	17.59	17.59	17.87	1200
2010-06-10	18.13	18.56	18.13	18.46	111121
2010-06-11	18.69	18.84	18.69	18.68	3540
2010-06-14	19.35	19.35	19.11	19.23	300
2010-06-15	19.65	19.90	19.65	19.65	2000
2010-06-16	19.78	19.89	19.76	19.63	1120
2010-06-17	19.99	20.03	19.72	19.88	6251
2010-06-18	20.19	20.27	20.11	20.11	1460
2010-06-21	20.38	20.40	20.18	20.20	500
2010-06-22	20.09	20.09	19.27	20.01	1700
2010-06-23	19.69	19.70	19.33	19.60	900
2010-06-24	19.54	19.55	19.26	19.08	400
2010-06-25	19.23	19.40	19.09	19.15	2097
2010-06-28	19.29	19.30	19.20	19.26	900
2010-06-29	18.56	18.62	18.25	18.36	997
2010-06-30	18.32	18.58	18.31	18.43	800
2010-07-01	18.50	18.61	18.16	18.38	1300
2010-07-02	18.62	18.62	18.59	18.54	560
2010-07-06	19.12	19.26	19.02	19.12	6199
2010-07-07	19.17	19.78	19.16	19.76	0
2010-07-08	20.30	20.38	19.76	20.14	7200
2010-07-09	20.36	20.43	20.36	20.18	438524
2010-07-12	20.25	20.37	20.18	20.17	168804
2010-07-13	20.80	20.98	20.77	20.81	9050
2010-07-14	20.73	20.93	20.65	20.83	18433
2010-07-15	20.77	20.87	20.65	20.76	1067
2010-07-16	20.56	20.58	20.08	20.17	3740
2010-07-19	20.20	20.20	20.20	20.10	100250
2010-07-20	19.87	20.45	19.87	20.09	98400
2010-07-21	20.54	20.54	19.96	20.16	64930
2010-07-22	20.76	21.00	20.76	20.92	22950
2010-07-23	20.72	22.89	20.72	20.96	21302
2010-07-26	21.15	21.43	21.10	21.41	7800
2010-07-27	22.49	22.50	22.08	22.28	8569
2010-07-28	22.38	22.41	22.23	22.27	9346
2010-07-29	22.55	22.70	22.27	22.30	324
2010-07-30	21.99	22.10	21.99	22.08	1100
2010-08-02	22.88	23.29	22.88	23.10	24998
2010-08-03	23.12	23.20	22.92	23.19	128819
2010-08-04	23.18	23.21	23.00	22.97	22692
2010-08-05	23.05	23.18	22.96	22.96	15323
2010-08-06	22.95	23.18	22.91	22.84	19055
2010-08-09	23.16	23.21	23.09	23.06	14119
2010-08-10	22.73	23.00	22.50	22.72	10134
2010-08-11	22.07	22.07	21.60	21.54	16200
2010-08-12	21.28	21.48	21.28	21.33	5180
2010-08-13	21.38	21.52	21.29	21.21	1432
2010-08-16	21.20	21.41	21.20	21.23	17211
2010-08-17	21.70	21.83	21.70	21.67	8384
2010-08-18	21.69	21.70	21.44	21.52	6781
2010-08-19	21.71	21.71	21.03	21.10	10110
2010-08-20	20.71	20.74	20.59	20.70	11596
2010-08-23	20.96	21.16	20.85	20.84	1478
2010-08-24	20.38	20.48	20.13	20.43	110387
2010-08-25	20.20	20.22	20.15	20.13	1532
2010-08-26	20.41	20.63	20.39	20.45	152529
2010-08-27	20.56	20.68	20.17	20.62	2382
2010-08-30	20.51	20.51	20.35	20.46	1757
2010-08-31	20.27	20.67	20.14	20.51	302706
2010-09-01	21.06	21.48	21.06	21.39	22901
2010-09-02	21.53	21.66	21.48	21.42	120675
2010-09-03	21.80	21.90	21.64	21.79	154524
2010-09-07	21.57	21.57	21.29	21.29	31008
2010-09-08	21.25	21.51	21.20	21.42	20491
2010-09-09	21.88	21.90	21.71	21.73	8823
2010-09-10	21.66	21.77	21.61	21.70	16629
2010-09-13	22.27	22.44	22.27	22.28	62927
2010-09-14	22.47	22.71	22.28	22.51	38117
2010-09-15	22.35	22.53	22.26	22.46	2200
2010-09-16	22.48	22.50	22.46	22.33	4192
2010-09-17	22.39	22.39	22.08	22.02	5257
2010-09-20	22.02	22.41	21.99	22.35	54687
2010-09-21	22.64	22.67	22.32	22.43	56721
2010-09-22	22.51	22.56	22.34	22.31	12681
2010-09-23	21.99	22.20	21.95	22.06	17081
2010-09-24	22.63	22.80	22.63	22.68	4775
2010-09-27	22.59	22.71	22.57	22.50	2981
2010-09-28	22.54	22.57	22.14	22.55	2210
2010-09-29	22.51	22.51	22.42	22.36	1451
2010-09-30	22.63	22.63	22.17	22.21	7558
2010-10-01	22.35	22.50	22.35	22.34	1494
2010-10-04	22.27	22.36	22.10	22.12	8439
2010-10-05	22.62	22.88	22.58	22.81	4518
2010-10-06	23.02	23.10	22.97	23.05	30953
2010-10-07	23.35	23.37	23.01	23.08	78708
2010-10-08	22.90	23.03	22.86	23.00	1322
2010-10-11	23.14	23.15	23.00	22.95	121488
2010-10-12	22.84	22.91	22.64	22.89	1419
2010-10-13	23.25	23.41	23.17	23.36	72471
2010-10-14	23.44	23.49	23.32	23.36	1903
2010-10-15	23.19	23.30	23.10	23.12	7080
2010-10-18	23.19	23.38	23.15	23.36	0
2010-10-19	23.13	23.21	22.96	23.04	3002
2010-10-20	23.13	23.40	23.06	23.35	1039
2010-10-21	23.58	23.66	23.22	23.32	7023
2010-10-22	23.45	23.45	23.26	23.25	718
2010-10-25	23.47	23.48	23.19	23.22	3315
2010-10-26	23.04	23.08	23.04	22.92	788
2010-10-27	23.03	23.03	22.80	22.71	6762
2010-10-28	23.08	23.15	23.02	22.97	16646
2010-10-29	23.10	23.10	22.85	22.90	11194
2010-11-01	22.97	22.97	22.57	22.71	13106
2010-11-02	22.98	23.06	22.92	23.00	1589
2010-11-03	23.10	23.13	22.80	23.03	11022
2010-11-04	23.81	24.00	23.81	23.80	4040
2010-11-05	23.53	23.69	23.38	23.42	2591
2010-11-08	23.27	23.29	23.27	23.25	2740
2010-11-09	23.41	23.52	23.15	23.20	7205
2010-11-10	23.15	23.15	22.62	22.86	24451
2010-11-11	22.46	22.58	22.35	22.48	1127
2010-11-12	22.65	22.80	22.54	22.57	4219
2010-11-15	22.64	22.70	22.52	22.57	2084
2010-11-16	22.24	22.25	21.57	21.79	4920
2010-11-17	21.86	22.06	21.84	21.94	5015
2010-11-18	22.46	22.56	22.42	22.40	3862
2010-11-19	22.22	22.37	22.22	22.21	6905
2010-11-22	21.87	21.87	21.56	21.74	14380
2010-11-23	21.20	21.22	20.86	20.87	3203
2010-11-24	21.17	21.17	20.98	20.94	19895
2010-11-26	20.60	20.62	20.57	20.52	5300
2010-11-29	20.27	20.27	20.00	20.09	5155
2010-11-30	19.76	19.84	19.62	19.67	20768
2010-12-01	20.53	20.65	20.42	20.52	17829
2010-12-02	20.55	21.23	20.53	21.19	45833
2010-12-03	21.25	21.46	21.24	21.44	21240
2010-12-06	21.06	21.16	21.01	21.11	5637
2010-12-07	21.43	21.49	21.16	21.18	3690
2010-12-08	21.51	21.60	21.43	21.45	25989
2010-12-09	21.81	21.84	21.61	21.76	7985
2010-12-10	21.71	21.79	21.58	21.63	3931
2010-12-13	21.96	22.09	21.87	21.91	8155
2010-12-14	22.02	22.19	21.94	21.96	16267
2010-12-15	21.73	21.73	21.48	21.41	4596
2010-12-16	21.42	21.52	21.33	21.46	18569
2010-12-17	21.19	21.85	20.97	21.10	7159
2010-12-20	21.30	21.31	21.08	21.15	4454
2010-12-21	21.34	21.34	21.24	21.21	7616
2010-12-22	21.22	21.23	21.15	21.19	4586
2010-12-23	21.11	21.19	21.08	21.18	9247
2010-12-27	20.96	21.01	20.96	21.04	616
2010-12-28	21.16	21.17	20.97	21.01	10996
2010-12-29	21.17	21.28	21.17	21.16	3480
2010-12-30	21.07	21.13	20.95	21.01	800
2010-12-31	21.23	21.33	21.22	21.07	5854
2011-01-03	21.20	21.28	21.17	21.23	3934
2011-01-04	21.75	21.76	21.50	21.50	12045
2011-01-05	21.26	21.45	21.19	21.41	7115
2011-01-06	21.68	21.73	21.30	21.24	16876
2011-01-07	21.20	21.20	20.92	20.94	3730
2011-01-10	20.81	20.81	20.59	20.59	593192
2011-01-11	20.67	20.87	20.63	20.94	273097
2011-01-12	21.61	22.00	21.60	21.99	61586
2011-01-13	22.37	22.49	22.28	22.52	40585
2011-01-14	22.41	22.69	22.41	22.66	296043
2011-01-18	22.88	23.04	22.88	22.93	57423
2011-01-19	23.09	23.09	22.59	22.83	32095
2011-01-20	22.67	22.90	22.61	22.84	11364
2011-01-21	23.38	23.48	23.19	23.30	28520
2011-01-24	23.29	23.47	23.22	23.40	7225
2011-01-25	23.14	23.14	22.91	23.13	10411
2011-01-26	23.17	23.31	23.08	23.16	656
2011-01-27	23.54	23.71	23.45	23.56	8476
2011-01-28	23.45	23.62	23.07	23.27	5205
2011-01-31	23.22	23.34	23.20	23.31	9472
2011-02-01	23.75	24.02	23.71	24.01	500
2011-02-02	24.00	24.14	23.97	24.11	21377
2011-02-03	23.57	23.74	23.57	23.78	1763
2011-02-04	23.62	23.79	23.62	23.83	2975
2011-02-07	23.80	23.91	23.75	24.01	5718
2011-02-08	24.06	24.24	23.99	24.23	5097
2011-02-09	24.99	24.99	24.20	24.32	10254
2011-02-10	24.36	24.36	23.55	23.87	6636
2011-02-11	23.69	23.97	23.68	23.86	1700
2011-02-14	23.87	23.87	23.61	23.74	5021
2011-02-15	23.99	23.99	23.82	23.95	2500
2011-02-16	24.44	24.45	24.43	24.54	1066
2011-02-17	24.47	24.74	24.47	24.78	5665
2011-02-18	24.70	24.87	24.63	24.85	41527
2011-02-22	24.09	24.09	23.74	24.01	5331
2011-02-23	24.05	24.15	23.90	24.00	13827
2011-02-24	23.88	23.94	23.73	23.85	1627
2011-02-25	24.07	24.16	24.06	24.12	1050
2011-02-28	24.33	24.33	24.15	24.25	2910
2011-03-01	24.12	24.19	23.81	23.85	4050
2011-03-02	23.86	24.02	23.79	23.88	17946
2011-03-03	24.01	24.17	23.83	23.96	4107
2011-03-04	24.04	24.04	23.62	23.86	2462
2011-03-07	23.98	24.07	23.64	23.67	5701
2011-03-08	23.58	23.78	23.42	23.75	5566
2011-03-09	23.75	23.85	23.67	23.73	200
2011-03-10	23.28	23.28	23.04	23.22	3915
2011-03-11	23.01	23.15	23.00	23.17	4675
2011-03-14	23.10	23.16	23.05	23.19	3598
2011-03-15	22.32	22.72	22.06	22.73	3495
2011-03-16	22.26	22.45	21.80	22.08	65371
2011-03-17	22.64	22.64	22.43	22.64	10889
2011-03-18	22.93	23.02	22.77	22.90	385
2011-03-21	23.27	23.38	23.27	23.45	2340
2011-03-22	23.55	23.55	23.31	23.44	2585
2011-03-23	23.01	23.29	22.98	23.33	3855
2011-03-24	23.63	23.63	23.38	23.61	63928
2011-03-25	23.36	23.45	23.25	23.39	25112
2011-03-28	23.46	23.49	23.38	23.43	5930
2011-03-29	23.13	23.34	23.13	23.25	2237
2011-03-30	23.19	23.50	23.18	23.33	25589
2011-03-31	23.11	23.21	23.08	23.19	2085
2011-04-01	23.34	23.62	23.34	23.60	2075
2011-04-04	23.37	23.38	23.30	23.36	11405
2011-04-05	23.34	23.53	23.32	23.53	2540
2011-04-06	23.98	24.08	23.96	23.97	10009
2011-04-07	24.29	24.33	24.11	24.11	2765
2011-04-08	24.36	24.55	24.25	24.55	29636
2011-04-11	24.63	24.63	24.36	24.39	2971
2011-04-12	24.54	24.54	24.24	24.26	3025
2011-04-13	24.37	24.37	24.13	24.30	22954
2011-04-14	24.07	24.09	23.90	24.08	8187
2011-04-15	23.91	23.91	23.78	23.82	1900
2011-04-18	22.84	23.02	22.84	22.91	3821
2011-04-19	23.16	23.16	23.16	23.16	100
2011-04-20	23.76	23.81	23.62	23.62	1439
2011-04-21	23.95	24.14	23.94	23.94	10913
2011-04-25	23.94	24.03	23.94	24.03	1955
2011-04-26	24.13	24.34	24.13	24.34	505
2011-04-27	24.37	24.78	24.37	24.78	2089
2011-04-28	24.78	24.80	24.77	24.80	1050
2011-04-29	24.99	25.00	24.96	25.00	1170
2011-05-02	25.01	25.12	24.79	24.79	2338
2011-05-04	24.62	24.66	24.57	24.63	17954
2011-05-05	24.06	24.06	23.70	23.70	348
2011-05-06	24.04	24.04	23.55	23.61	8277
2011-05-09	23.47	23.55	23.46	23.54	3400
2011-05-10	23.87	23.89	23.87	23.89	300
2011-05-11	23.80	23.80	23.51	23.51	785
2011-05-12	23.57	23.72	23.47	23.63	7884
2011-05-13	23.50	23.50	23.13	23.15	400
2011-05-16	23.18	23.28	22.89	22.89	6862
2011-05-17	23.10	23.15	23.10	23.15	1600
2011-05-18	23.24	23.26	23.24	23.26	701
2011-05-19	23.37	23.46	23.36	23.46	989
2011-05-20	23.15	23.15	22.92	22.92	9784
2011-05-23	22.40	22.49	22.35	22.42	630
2011-05-24	22.46	22.52	22.40	22.42	8607
2011-05-25	22.46	22.83	22.46	22.76	628
2011-05-26	22.73	22.94	22.73	22.83	600
2011-05-27	23.25	23.37	23.18	23.34	0
2011-05-31	23.63	23.70	23.53	23.65	2607
2011-06-01	23.43	23.49	23.12	23.30	1300
2011-06-02	23.36	23.40	23.12	23.23	1272
2011-06-03	23.46	23.46	23.46	23.47	720
2011-06-06	23.22	23.25	22.99	23.14	14880
2011-06-07	23.33	23.39	22.54	23.29	631
2011-06-08	22.83	22.86	22.70	22.88	6100
2011-06-09	22.72	22.94	22.67	22.88	100
2011-06-10	22.84	22.84	22.37	22.38	400
2011-06-13	22.55	22.58	22.42	22.51	6844
2011-06-14	22.84	22.90	22.84	22.82	2641
2011-06-15	22.28	22.35	22.06	22.09	16461
2011-06-16	21.79	21.97	21.67	21.97	2469
2011-06-17	22.31	22.43	22.23	22.36	3578
2011-06-20	22.02	22.25	22.00	22.15	8117
2011-06-21	22.44	22.72	22.41	22.69	30296
2011-06-22	22.01	22.11	21.90	21.91	15510
2011-06-23	21.17	21.45	21.12	21.24	6700
2011-06-24	20.95	20.95	20.75	20.84	3780
2011-06-27	20.84	21.14	20.84	20.93	3717
2011-06-28	21.40	21.46	21.30	21.30	1950
2011-06-29	21.69	21.83	16.96	21.78	9754
2011-06-30	22.02	22.32	21.94	22.28	16108
2011-07-01	22.66	23.04	22.66	22.79	5607
2011-07-05	22.87	22.87	22.56	22.49	5241
2011-07-06	22.14	22.14	21.69	22.02	103146
2011-07-07	21.99	22.19	21.93	22.03	17680
2011-07-08	21.69	21.72	21.43	21.54	3754
2011-07-11	20.68	20.75	20.40	20.57	41164
2011-07-12	20.35	20.61	20.33	20.37	48994
2011-07-13	20.61	20.95	20.46	20.75	76480
2011-07-14	20.73	20.73	20.47	20.57	4548
2011-07-15	20.54	20.54	20.24	20.38	6828
2011-07-18	20.08	20.08	19.61	19.65	16097
2011-07-19	19.87	20.13	19.87	19.99	5050
2011-07-20	20.63	20.73	20.47	20.72	2777
2011-07-21	21.39	21.84	21.39	21.70	26163
2011-07-22	21.83	21.83	21.64	21.63	5315
2011-07-25	21.30	21.31	21.08	21.18	19483
2011-07-26	21.23	21.38	21.12	21.36	2373
2011-07-27	21.10	21.10	20.49	20.71	15755
2011-07-28	20.73	20.91	20.64	20.87	6872
2011-07-29	20.44	20.88	20.39	20.74	15821
2011-08-01	20.79	20.83	20.16	20.22	2100
2011-08-02	20.00	20.02	19.50	19.69	11684
2011-08-03	19.76	19.80	19.18	19.38	11644
2011-08-04	19.05	19.09	14.29	18.33	29534
2011-08-05	18.50	18.66	18.06	18.18	23809
2011-08-08	17.58	17.95	16.81	17.43	56427
2011-08-09	17.35	20.03	13.64	17.78	25078
2011-08-10	17.17	17.27	16.40	16.56	90716
2011-08-11	16.61	17.36	16.41	17.17	44647
2011-08-12	17.99	18.03	17.65	17.92	21805
2011-08-15	18.00	18.52	18.00	18.21	82392
2011-08-16	17.86	18.21	17.86	18.17	52877
2011-08-17	18.16	18.37	18.09	18.12	28240
2011-08-18	18.12	18.12	16.61	16.88	193857
2011-08-19	16.62	16.95	16.57	16.62	11431
2011-08-22	16.91	16.96	16.56	16.60	9182
2011-08-23	16.74	16.79	16.49	16.67	28006
2011-08-24	16.83	17.15	16.81	16.93	7095
2011-08-25	17.44	17.46	16.63	16.89	17420
2011-08-26	16.52	16.65	16.30	16.65	8371
2011-08-29	16.97	17.07	16.96	16.99	16449
2011-08-30	17.12	17.22	16.97	17.19	17202
2011-08-31	17.55	18.31	17.51	17.64	17561
2011-09-01	17.58	17.58	17.38	17.65	2479
2011-09-02	17.07	17.07	16.79	16.88	12478
2011-09-06	15.67	15.75	15.30	15.44	31447
2011-09-07	15.92	16.13	15.79	16.12	56705
2011-09-08	16.04	16.28	16.00	16.07	9671
2011-09-09	15.26	15.40	14.91	15.05	43568
2011-09-12	14.53	14.72	14.30	14.41	56014
2011-09-13	14.67	14.89	14.59	14.80	29610
2011-09-14	14.94	15.03	14.59	15.00	19819
2011-09-15	15.87	16.00	15.57	15.72	98443
2011-09-16	16.03	16.07	15.66	15.72	37135
2011-09-19	15.08	15.12	14.93	15.06	101078
2011-09-20	15.14	15.30	14.93	15.27	63742
2011-09-21	15.20	15.26	14.91	14.91	13769
2011-09-22	13.98	14.17	13.93	13.96	63189
2011-09-23	13.99	14.36	13.87	14.32	21059
2011-09-26	14.81	14.94	14.44	14.90	12908
2011-09-27	15.77	16.02	15.74	15.94	145273
2011-09-28	15.76	15.97	15.59	15.66	18000
2011-09-29	16.12	16.27	15.94	16.05	7212
2011-09-30	15.38	15.51	15.29	15.43	15981
2011-10-03	15.08	15.10	14.55	14.82	56670
2011-10-04	14.23	14.47	13.99	14.41	38867
2011-10-05	15.14	15.36	14.82	15.07	34942
2011-10-06	15.07	15.87	15.07	15.85	25582
2011-10-07	16.03	16.11	15.81	15.83	35487
2011-10-10	16.13	16.56	16.12	16.52	27440
2011-10-11	16.20	16.52	16.20	16.50	13930
2011-10-12	17.08	17.20	16.98	17.12	30809
2011-10-13	16.69	16.70	16.41	16.60	12754
2011-10-14	16.86	17.00	16.68	16.74	18952
2011-10-17	16.58	16.63	16.25	16.38	7267
2011-10-18	16.17	16.28	15.89	16.23	33940
2011-10-19	16.23	16.72	16.23	16.52	85277
2011-10-20	16.22	16.25	15.79	15.98	4550
2011-10-21	16.46	16.70	16.46	16.68	15825
2011-10-24	16.68	17.05	16.68	17.01	21706
2011-10-25	16.91	17.00	16.62	16.82	3198
2011-10-26	16.98	17.07	16.42	16.70	6627
2011-10-27	18.40	18.47	18.13	18.41	62017
2011-10-28	18.20	18.37	18.13	18.28	18554
2011-10-31	17.61	17.64	17.18	17.19	14634
2011-11-01	15.74	16.09	15.72	15.95	43587
2011-11-02	16.48	16.48	16.12	16.18	13549
2011-11-03	16.77	16.78	16.21	16.60	14643
2011-11-04	16.45	16.49	16.09	16.33	22218
2011-11-07	16.37	16.45	16.10	16.17	36475
2011-11-08	16.62	16.73	16.36	16.45	32643
2011-11-09	15.55	15.60	15.38	15.51	18852
2011-11-10	15.77	15.78	15.37	15.51	10136
2011-11-11	16.00	16.26	15.97	16.21	26921
2011-11-14	15.83	15.90	15.70	15.81	17878
2011-11-15	15.67	15.80	15.36	15.42	39264
2011-11-16	15.30	15.45	15.28	15.32	27184
2011-11-17	15.30	15.30	14.77	14.99	29093
2011-11-18	15.08	15.10	14.89	14.97	15831
2011-11-21	14.57	14.58	14.35	14.39	24120
2011-11-22	14.25	14.38	14.19	14.20	31465
2011-11-23	14.13	14.13	13.73	13.75	532511
2011-11-25	13.76	13.98	13.72	13.82	156856
2011-11-28	14.72	14.81	14.63	14.70	43189
2011-11-29	14.91	15.38	14.76	14.82	108845
2011-11-30	15.59	15.69	15.40	15.54	30348
2011-12-01	15.56	15.68	15.40	15.45	40813
2011-12-02	15.98	16.23	15.82	15.92	33454
2011-12-05	16.35	16.43	16.22	16.24	30038
2011-12-06	16.11	16.23	16.06	16.13	24824
2011-12-07	15.87	16.07	15.70	16.05	18802
2011-12-08	16.05	16.05	15.42	15.50	11410
2011-12-09	15.53	16.01	15.53	15.91	42594
2011-12-12	15.25	15.31	15.05	15.07	32446
2011-12-13	15.01	15.18	14.73	14.81	68982
2011-12-14	14.54	14.61	14.34	14.37	37791
2011-12-15	14.77	14.78	14.51	14.62	12819
2011-12-16	14.62	14.70	14.53	14.59	5400
2011-12-19	14.68	14.68	14.35	14.50	25525
2011-12-20	14.81	15.04	14.81	15.00	13244
2011-12-21	15.04	15.09	14.79	14.87	10232
2011-12-22	15.03	15.13	14.98	15.12	77891
2011-12-23	15.35	15.35	15.20	15.18	7401
2011-12-27	15.14	15.19	15.12	15.18	2840
2011-12-28	15.17	15.17	14.76	14.77	16750
2011-12-29	14.65	14.94	14.64	14.93	5790
2011-12-30	15.01	15.13	15.00	15.09	10903
2012-01-03	15.47	15.70	15.45	15.67	51813
2012-01-04	15.34	15.40	15.21	15.32	22341
2012-01-05	14.90	14.91	14.71	14.76	223330
2012-01-06	14.87	14.87	14.41	14.55	489042
2012-01-09	14.57	14.57	14.29	14.39	16700
2012-01-10	14.88	14.90	14.78	14.89	18079
2012-01-11	14.96	15.11	14.73	14.87	116674
2012-01-12	15.30	15.38	15.16	15.19	106187
2012-01-13	15.08	15.15	14.80	15.12	34517
2012-01-17	15.52	15.52	15.19	15.44	71606
2012-01-18	15.48	15.65	15.46	15.61	38428
2012-01-19	16.31	16.50	16.22	16.49	177260
2012-01-20	16.58	16.66	16.55	16.63	140096
2012-01-23	16.98	17.14	16.97	17.00	96218
2012-01-24	16.68	16.86	16.58	16.86	25215
2012-01-25	16.61	16.93	16.60	16.92	34732
2012-01-26	17.32	17.38	17.18	17.21	72522
2012-01-27	17.20	17.35	17.08	17.23	33468
2012-01-30	16.74	16.78	16.50	16.64	61703
2012-01-31	16.64	16.95	16.64	16.71	133321
2012-02-01	17.25	17.47	17.24	17.37	70769
2012-02-02	17.42	17.58	17.40	17.52	25389
2012-02-03	17.76	17.91	17.67	17.89	37602
2012-02-06	17.63	17.80	17.62	17.77	18672
2012-02-07	17.80	18.10	17.77	18.02	40586
2012-02-08	18.31	18.36	18.06	18.08	35196
2012-02-09	18.32	18.39	18.10	18.15	48117
2012-02-10	17.63	17.70	17.59	17.61	78851
2012-02-13	17.62	17.88	17.62	17.78	110477
2012-02-14	17.58	17.66	17.43	17.52	24409
2012-02-15	17.80	17.80	17.59	17.68	38768
2012-02-16	17.44	17.75	17.40	17.73	14072
2012-02-17	18.10	18.16	17.95	18.00	12757
2012-02-21	18.32	18.32	18.10	18.17	20517
2012-02-22	17.95	17.95	17.80	17.83	21478
2012-02-23	17.84	17.93	17.67	17.92	10439
2012-02-24	18.04	18.23	18.04	18.21	26398
2012-02-27	17.87	18.06	17.71	17.94	39104
2012-02-28	17.93	18.10	17.81	18.09	27465
2012-02-29	18.22	18.34	17.92	17.94	42550
2012-03-01	18.19	18.26	18.13	18.22	60727
2012-03-02	18.16	18.24	18.10	18.16	32561
2012-03-05	18.05	18.06	17.87	17.96	22448
2012-03-06	17.34	17.35	17.12	17.14	130248
2012-03-07	17.25	17.40	17.22	17.35	33257
2012-03-08	17.69	17.86	17.55	17.84	12506
2012-03-09	17.64	17.72	17.56	17.60	53997
2012-03-12	17.54	17.57	17.42	17.53	31481
2012-03-13	17.72	17.98	17.72	17.92	8371
2012-03-14	18.20	18.53	18.20	18.18	52476
2012-03-15	18.27	18.55	18.24	18.50	58587
2012-03-16	18.70	18.81	18.67	18.86	43622
2012-03-19	18.65	18.89	18.65	18.87	45820
2012-03-20	18.55	18.64	18.43	18.55	29591
2012-03-21	18.47	18.53	18.31	18.37	40636
2012-03-22	18.10	18.14	17.89	18.06	16625
2012-03-23	17.99	18.20	17.93	18.19	8843
2012-03-26	18.34	18.44	18.29	18.45	9650
2012-03-27	18.53	18.55	18.28	18.28	23995
2012-03-28	18.03	18.07	17.94	17.97	94078
2012-03-29	17.75	17.75	17.54	17.60	30778
2012-03-30	17.89	17.90	17.66	17.78	11477
2012-04-02	17.66	17.99	17.59	17.92	6885
2012-04-03	17.85	17.85	17.30	17.34	11149
2012-04-04	17.00	17.08	16.89	16.94	115665
2012-04-05	16.76	16.79	16.58	16.71	29459
2012-04-09	16.42	16.69	16.42	16.56	59298
2012-04-10	16.42	16.45	16.00	16.00	64716
2012-04-11	16.44	16.60	16.40	16.42	48025
2012-04-12	16.55	16.88	16.55	16.88	24830
2012-04-13	16.64	16.64	16.18	16.21	12605
2012-04-16	16.32	16.32	16.05	16.21	67513
2012-04-17	16.50	16.79	16.50	16.73	36523
2012-04-18	16.49	16.57	16.43	16.52	11556
2012-04-19	16.43	16.45	16.10	16.26	74130
2012-04-20	16.45	16.56	16.44	16.61	8533
2012-04-23	16.00	16.07	15.85	16.02	27793
2012-04-24	16.01	16.35	16.01	16.26	29999
2012-04-25	16.79	16.79	16.54	16.61	18200
2012-04-26	16.48	16.56	16.48	16.56	3400
2012-04-27	16.89	16.89	16.65	16.84	25708
2012-04-30	16.61	16.65	16.52	16.55	17125
2012-05-01	16.73	16.88	16.65	16.79	12756
2012-05-02	16.53	16.53	16.30	16.42	14422
2012-05-03	16.48	16.48	16.13	16.18	4839
2012-05-04	16.14	16.18	16.00	16.12	12455
2012-05-07	16.03	16.30	16.03	16.29	6072
2012-05-08	16.14	16.14	15.76	15.92	33488
2012-05-09	15.55	15.61	14.52	15.59	37960
2012-05-10	15.98	16.01	15.86	15.86	8705
2012-05-11	15.46	15.83	15.46	15.62	16883
2012-05-14	15.16	15.33	15.16	15.20	37836
2012-05-15	15.12	15.12	14.80	14.81	44400
2012-05-16	14.85	14.89	14.73	14.74	12562
2012-05-17	14.70	14.70	14.39	14.44	12469
2012-05-18	14.41	14.47	14.31	14.31	18131
2012-05-21	14.44	14.78	14.43	14.78	198411
2012-05-22	14.95	15.11	14.75	14.77	104012
2012-05-23	14.74	14.74	14.33	14.63	76833
2012-05-24	14.50	14.67	14.44	14.50	7656
2012-05-25	14.45	14.53	14.40	14.42	7377
2012-05-29	14.40	14.51	14.26	14.41	36672
2012-05-30	14.24	14.24	14.00	14.05	19349
2012-05-31	13.99	14.09	13.82	14.06	70483
2012-06-01	13.82	13.87	13.73	13.82	46960
2012-06-04	13.98	14.10	13.91	14.10	83543
2012-06-05	14.07	14.18	14.07	14.10	141267
2012-06-06	14.44	14.84	14.44	14.83	53554
2012-06-07	15.12	15.25	14.90	14.97	23059
2012-06-08	14.76	14.89	14.48	14.86	95524
2012-06-11	15.20	15.20	14.56	14.56	50732
2012-06-12	14.63	14.82	14.54	14.81	24036
2012-06-13	14.80	14.93	14.74	14.77	40679
2012-06-14	14.86	15.03	14.84	14.92	20975
2012-06-15	15.21	15.38	15.17	15.35	27036
2012-06-18	15.08	15.15	14.96	15.01	15220
2012-06-19	15.17	15.60	15.17	15.37	47828
2012-06-20	15.60	15.82	15.56	15.61	54110
2012-06-21	15.35	15.42	14.87	14.90	11036
2012-06-22	15.22	15.22	14.95	14.97	11640
2012-06-25	14.76	14.76	14.48	14.59	9963
2012-06-26	14.60	14.64	14.47	14.53	4914
2012-06-27	14.59	14.85	14.59	14.85	14388
2012-06-28	14.61	14.64	14.30	14.63	17859
2012-06-29	15.33	15.75	15.22	15.40	25143
2012-07-02	15.46	15.54	15.33	15.49	16557
2012-07-03	15.63	15.68	15.55	15.63	7165
2012-07-05	15.35	15.35	14.99	15.18	18544
2012-07-06	14.95	14.95	14.70	14.75	60704
2012-07-09	14.79	14.80	14.68	14.77	3671
2012-07-10	15.03	15.03	14.75	14.75	12510
2012-07-11	14.92	14.96	14.79	14.87	5964
2012-07-12	14.66	14.72	14.57	14.72	10336
2012-07-13	14.60	14.90	14.60	14.84	5250
2012-07-16	14.76	14.89	14.76	14.89	3017
2012-07-17	14.95	14.95	14.61	14.88	2075
2012-07-18	14.75	14.95	14.75	14.93	3644
2012-07-19	14.87	15.09	14.87	15.09	2334
2012-07-20	14.66	14.66	14.45	14.52	19564
2012-07-23	13.95	14.11	13.78	13.99	30759
2012-07-24	13.99	13.99	13.52	13.68	57775
2012-07-25	13.86	14.00	13.83	13.85	8594
2012-07-26	14.50	14.65	14.47	14.51	41466
2012-07-27	14.75	15.23	14.70	15.12	83096
2012-07-30	15.12	15.24	15.12	15.24	5960
2012-07-31	15.11	15.11	14.92	15.05	6375
2012-08-01	15.18	15.25	14.90	15.00	6173
2012-08-02	14.73	14.80	14.40	14.52	33378
2012-08-03	15.10	15.57	15.10	15.42	22994
2012-08-06	15.69	15.74	15.58	15.66	5544
2012-08-07	15.65	15.77	15.59	15.74	7739
2012-08-08	15.60	15.77	15.60	15.77	5318
2012-08-09	15.76	15.78	15.65	15.71	19064
2012-08-10	15.56	15.67	15.56	15.67	778
2012-08-13	15.72	15.78	15.65	15.77	3900
2012-08-14	15.92	15.92	15.77	15.81	3121
2012-08-15	15.89	15.89	15.80	15.80	14595
2012-08-16	15.93	16.17	15.90	16.12	14092
2012-08-17	16.24	16.35	16.17	16.35	14490
2012-08-20	16.21	16.21	16.02	16.19	7807
2012-08-21	16.36	16.52	16.34	16.34	18460
2012-08-22	16.41	16.42	16.28	16.42	8300
2012-08-23	16.26	16.27	16.20	16.22	3125
2012-08-24	16.13	16.23	16.01	16.17	5586
2012-08-27	16.27	16.28	16.24	16.28	3960
2012-08-28	16.27	16.30	16.24	16.29	8776
2012-08-29	16.25	16.25	16.11	16.11	8439
2012-08-30	16.09	16.09	15.85	16.02	10935
2012-08-31	16.24	16.35	16.24	16.32	7051
2012-09-04	16.23	16.38	16.14	16.22	25568
2012-09-05	16.38	16.38	16.25	16.27	1180
2012-09-06	16.54	16.99	16.54	16.99	53426
2012-09-07	17.25	17.57	17.25	17.57	90965
2012-09-10	17.52	17.56	17.29	17.39	104567
2012-09-11	17.62	17.84	17.46	17.75	130192
2012-09-12	18.08	18.13	17.96	18.01	87879
2012-09-13	17.84	18.33	17.70	18.26	108310
2012-09-14	18.61	18.76	18.50	18.54	117614
2012-09-17	18.62	18.75	18.46	18.47	55334
2012-09-18	18.20	18.21	18.03	18.10	155909
2012-09-19	18.14	18.24	18.00	18.21	31690
2012-09-20	17.82	17.94	17.72	17.91	44482
2012-09-21	18.17	18.22	18.11	18.11	28759
2012-09-24	17.87	18.00	17.79	18.00	12508
2012-09-25	18.03	18.12	17.76	17.77	50793
2012-09-26	17.37	17.50	17.29	17.34	94177
2012-09-27	17.48	17.73	17.37	17.67	49072
2012-09-28	17.51	17.51	17.24	17.24	12139
2012-10-01	17.52	17.70	17.52	17.53	1950
2012-10-02	17.79	17.79	17.53	17.61	7569
2012-10-03	17.68	17.68	17.51	17.51	13265
2012-10-04	17.78	17.82	17.67	17.82	9696
2012-10-05	18.00	18.09	17.95	18.07	80072
2012-10-08	17.78	17.84	17.71	17.77	43399
2012-10-09	17.60	17.61	17.47	17.52	32782
2012-10-10	17.40	17.48	17.34	17.40	11998
2012-10-11	17.82	17.95	17.73	17.74	30104
2012-10-12	17.91	17.91	17.72	17.84	8109
2012-10-15	17.90	18.07	17.84	18.07	23931
2012-10-16	18.44	18.60	18.43	18.56	23994
2012-10-17	18.66	18.83	18.66	18.78	47826
2012-10-18	18.62	18.83	18.58	18.64	45066
2012-10-19	18.44	18.44	18.18	18.21	19990
2012-10-22	18.50	18.50	18.29	18.46	15957
2012-10-23	17.93	18.08	17.90	18.05	20850
2012-10-24	17.95	18.05	17.94	17.95	6195
2012-10-25	18.11	18.12	18.03	18.06	2488
2012-10-26	18.09	18.09	17.99	18.07	4465
2012-10-31	18.33	18.80	18.10	18.20	63193
2012-11-01	18.28	18.49	18.25	18.49	18062
2012-11-02	18.32	18.38	18.19	18.26	13603
2012-11-05	18.16	18.18	18.05	18.11	10862
2012-11-06	18.30	18.44	18.22	18.33	4524
2012-11-07	17.96	18.08	17.88	17.98	229116
2012-11-08	17.93	17.94	17.81	17.86	43295
2012-11-09	17.55	17.74	17.47	17.66	44688
2012-11-12	17.67	17.80	17.66	17.72	5527
2012-11-13	17.54	17.94	17.54	17.87	25050
2012-11-14	17.80	17.80	17.47	17.54	73374
2012-11-15	17.70	17.84	17.60	17.63	12587
2012-11-16	17.42	17.54	17.17	17.46	26597
2012-11-19	17.73	18.00	17.73	17.96	12303
2012-11-20	17.92	18.17	17.89	18.17	200637
2012-11-21	18.20	18.22	18.09	18.10	48329
2012-11-23	18.41	18.66	18.41	18.63	9165
2012-11-26	18.48	18.69	18.42	18.55	9110
2012-11-27	18.46	18.62	18.43	18.45	12624
2012-11-28	18.30	18.51	18.14	18.46	5869
2012-11-29	18.67	18.84	18.66	18.81	12639
2012-11-30	18.90	18.95	18.82	18.89	19810
2012-12-03	19.00	19.11	18.95	18.99	31997
2012-12-04	19.15	19.20	19.05	19.11	25892
2012-12-05	19.16	19.23	19.08	19.18	31078
2012-12-06	19.30	19.30	19.08	19.18	31043
2012-12-07	19.16	19.16	19.01	19.09	26200
2012-12-10	18.96	19.01	18.87	18.98	17652
2012-12-11	19.03	19.18	19.03	19.16	16760
2012-12-12	19.27	19.42	19.21	19.33	15067
2012-12-13	19.31	19.36	19.14	19.25	12657
2012-12-14	19.30	19.40	19.30	19.36	4739
2012-12-17	19.32	19.48	19.25	19.48	32882
2012-12-18	19.39	19.58	19.35	19.58	64548
2012-12-19	19.87	19.92	19.75	19.77	53868
2012-12-20	19.86	19.92	19.75	19.92	51023
2012-12-21	19.55	19.66	19.54	19.61	19599
2012-12-24	19.85	20.14	19.56	19.62	5832
2012-12-26	19.62	19.66	19.56	19.60	9850
2012-12-27	19.86	19.86	19.59	19.74	26622
2012-12-28	19.53	19.54	19.25	19.37	58741
2012-12-31	19.42	19.84	19.42	19.80	38938
2013-01-02	20.28	20.28	20.03	20.19	32285
2013-01-03	19.96	20.07	19.92	19.96	39357
2013-01-04	19.96	20.15	19.96	20.11	18660
2013-01-07	20.21	20.29	20.10	20.29	60150
2013-01-08	20.28	20.36	20.05	20.19	43537
2013-01-09	20.36	20.48	20.36	20.41	69474
2013-01-10	20.83	20.90	20.70	20.86	89000
2013-01-11	20.82	21.05	20.82	20.99	86487
2013-01-14	21.17	21.17	20.86	21.07	186770
2013-01-15	20.89	20.99	20.80	20.92	48562
2013-01-16	20.70	20.77	20.58	20.65	19399
2013-01-17	20.96	20.98	20.82	20.94	44135
2013-01-18	20.95	20.96	20.77	20.90	14868
2013-01-22	20.90	20.90	20.75	20.90	71377
2013-01-23	20.71	20.72	20.59	20.71	30790
2013-01-25	21.27	21.27	21.11	21.24	60362
2013-01-28	21.40	21.40	21.20	21.28	22659
2013-01-29	21.19	21.31	21.15	21.25	12746
2013-01-30	21.31	21.35	21.23	21.28	42209
2013-01-31	21.26	21.35	21.17	21.21	22869
2013-02-01	21.34	21.39	21.23	21.34	26761
2013-02-04	20.90	20.90	20.43	20.47	69942
2013-02-05	20.86	20.89	20.72	20.81	58367
2013-02-06	20.59	20.74	20.37	20.69	48200
2013-02-07	20.70	20.70	20.27	20.35	35646
2013-02-08	20.56	20.79	20.56	20.76	47614
2013-02-11	20.83	20.83	20.59	20.60	29794
2013-02-12	20.83	21.18	20.83	21.10	67822
2013-02-13	21.18	21.20	20.98	21.07	27869
2013-02-14	20.82	20.88	20.75	20.85	13289
2013-02-15	20.88	20.88	20.60	20.67	111111
2013-02-19	20.83	20.97	20.83	20.97	17739
2013-02-20	21.06	21.06	20.56	20.56	91939
2013-02-21	20.35	20.35	20.06	20.18	81381
2013-02-22	20.35	20.50	20.25	20.47	6032
2013-02-25	20.70	20.79	19.72	19.72	55710
2013-02-26	19.74	19.92	19.59	19.71	60956
2013-02-27	19.81	20.15	19.81	20.13	15850
2013-02-28	20.08	20.25	20.03	20.03	27945
2013-03-01	19.87	19.93	19.57	19.89	17294
2013-03-04	19.64	19.91	19.64	19.89	32825
2013-03-05	20.12	20.26	20.12	20.21	36543
2013-03-06	20.29	20.30	20.04	20.09	10760
2013-03-07	20.22	20.30	20.21	20.26	13449
2013-03-08	20.47	20.54	20.32	20.52	73729
2013-03-11	20.52	20.52	20.24	20.47	9137
2013-03-12	20.46	20.51	20.29	20.37	34131
2013-03-13	20.22	20.35	20.13	20.30	158967
2013-03-14	20.54	20.78	20.54	20.75	29114
2013-03-15	20.72	20.75	20.63	20.63	28008
2013-03-18	20.09	20.35	20.07	20.17	39985
2013-03-19	20.24	20.23	19.74	19.89	42331
2013-03-20	20.17	20.17	20.04	20.15	42740
2013-03-21	19.92	20.08	19.82	19.86	27768
2013-03-22	20.06	20.03	19.93	20.03	7098
2013-03-25	19.96	20.08	19.34	19.37	84499
2013-03-26	19.42	19.54	19.42	19.51	130467
2013-03-27	19.15	19.30	19.00	19.24	56966
2013-03-28	19.43	19.54	19.34	19.42	32848
2013-04-01	19.37	19.41	19.25	19.30	45694
2013-04-02	19.50	19.75	19.50	19.64	81162
2013-04-03	19.63	19.64	19.40	19.40	16995
2013-04-04	19.37	19.41	19.25	19.40	8874
2013-04-05	19.16	19.43	19.30	19.39	5893
2013-04-08	19.21	19.30	19.17	19.30	29127
2013-04-09	19.44	19.62	19.44	19.61	27006
2013-04-10	19.95	20.16	19.95	20.14	85835
2013-04-11	20.20	20.43	20.20	20.28	96590
2013-04-12	20.09	20.17	19.95	20.17	19239
2013-04-15	19.87	19.87	19.57	19.65	79238
2013-04-16	19.91	20.01	19.81	20.00	85986
2013-04-17	19.64	19.64	19.27	19.32	80360
2013-04-18	19.26	19.31	19.00	19.16	151919
2013-04-19	19.37	19.44	19.31	19.41	9338
2013-04-22	19.60	19.64	19.46	19.64	20082
2013-04-23	20.04	20.12	20.00	20.11	61609
2013-04-24	20.15	20.28	20.15	20.23	78927
2013-04-25	20.27	20.46	20.27	20.35	45175
2013-04-26	20.44	20.62	20.40	20.59	234351
2013-04-29	20.72	20.95	20.69	20.84	76322
2013-04-30	20.99	21.06	20.91	21.00	25085
2013-05-01	20.96	21.09	20.56	20.81	59127
2013-05-02	20.82	21.07	20.84	21.06	18898
2013-05-03	21.25	21.36	21.25	21.31	47450
2013-05-06	21.30	21.33	21.16	21.28	79730
2013-05-07	21.57	21.69	21.53	21.66	66767
2013-05-08	21.67	21.85	21.65	21.82	54346
2013-05-09	21.76	21.79	21.51	21.51	81576
2013-05-10	21.57	21.60	21.42	21.60	25397
2013-05-13	21.36	21.39	21.21	21.31	17300
2013-05-14	21.37	21.42	21.26	21.40	38742
2013-05-15	21.53	21.59	21.38	21.54	35064
2013-05-16	21.64	21.66	21.50	21.50	36113
2013-05-17	21.52	21.86	21.60	21.81	28629
2013-05-20	21.75	21.97	21.75	21.95	62925
2013-05-21	21.75	21.84	21.62	21.77	46272
2013-05-22	21.80	21.99	21.50	21.59	48609
2013-05-23	21.50	21.50	21.17	21.40	710960
2013-05-24	21.16	21.22	21.08	21.16	54147
2013-05-28	21.60	21.75	21.45	21.51	588531
2013-05-29	21.43	21.50	21.28	21.46	105163
2013-05-30	21.60	21.82	21.60	21.80	86049
2013-05-31	21.58	21.58	21.35	21.38	33270
2013-06-03	21.45	21.57	21.34	21.55	31655
2013-06-04	21.68	21.71	21.44	21.57	49567
2013-06-05	21.42	21.42	21.18	21.20	29565
2013-06-06	21.10	21.12	20.92	21.12	50499
2013-06-07	21.28	21.47	21.22	21.45	18915
2013-06-10	21.42	21.42	21.15	21.25	15534
2013-06-11	20.86	21.00	20.76	20.98	36984
2013-06-12	21.15	21.15	20.76	20.76	3009
2013-06-13	20.82	21.14	20.82	21.14	50535
2013-06-14	21.12	21.12	20.90	21.02	21670
2013-06-17	21.28	21.31	21.04	21.17	26472
2013-06-18	21.35	21.44	21.35	21.42	61176
2013-06-19	21.32	21.32	20.87	20.91	148460
2013-06-20	20.44	20.44	20.04	20.21	62039
2013-06-21	20.17	20.17	19.73	19.89	32198
2013-06-24	19.50	19.66	19.35	19.61	49209
2013-06-25	19.88	19.90	19.68	19.85	74041
2013-06-26	20.24	20.24	19.93	20.01	114222
2013-06-27	19.84	19.89	19.67	19.79	110968
2013-06-28	19.68	19.71	19.58	19.63	22881
2013-07-01	19.93	20.04	19.91	19.91	6412
2013-07-02	19.79	19.88	19.59	19.70	11510
2013-07-03	19.48	19.74	19.41	19.63	130244
2013-07-05	20.05	20.05	19.80	19.88	27855
2013-07-08	20.14	20.26	20.09	20.18	56985
2013-07-09	20.43	20.43	20.07	20.18	37229
2013-07-10	20.25	20.39	20.15	20.28	38966
2013-07-11	20.71	20.81	20.52	20.81	28698
2013-07-12	20.70	20.70	20.53	20.64	45365
2013-07-15	20.72	20.88	20.71	20.87	8317
2013-07-16	20.78	20.78	20.70	20.78	17886
2013-07-17	20.94	20.94	20.78	20.80	36190
2013-07-18	21.00	21.27	21.00	21.23	48920
2013-07-19	21.18	21.35	21.18	21.30	9875
2013-07-22	21.46	21.60	21.46	21.54	145264
2013-07-23	21.69	21.69	21.53	21.62	88918
2013-07-24	21.79	21.79	21.65	21.69	19179
2013-07-25	21.71	21.98	21.64	21.98	113902
2013-07-26	21.80	21.94	21.70	21.93	82573
2013-07-29	21.74	21.78	21.67	21.76	31033
2013-07-30	21.76	21.76	21.54	21.58	133016
2013-07-31	21.65	21.87	21.59	21.67	52014
2013-08-01	22.00	22.18	21.96	22.16	715513
2013-08-02	22.14	22.31	22.03	22.31	2066691
2013-08-05	22.12	22.20	22.02	22.12	97100
2013-08-06	22.14	22.25	21.95	22.04	89390
2013-08-07	22.14	22.19	22.11	22.16	49474
2013-08-08	22.47	22.63	22.37	22.57	1252286
2013-08-09	22.64	22.67	22.54	22.62	442751
2013-08-12	22.49	22.54	22.44	22.53	141086
2013-08-13	22.51	22.60	22.34	22.58	107386
2013-08-14	22.65	22.70	22.60	22.66	221389
2013-08-15	22.47	22.53	22.16	22.47	346777
2013-08-16	22.64	22.75	22.59	22.69	96343
2013-08-19	22.56	22.56	22.32	22.36	187022
2013-08-20	22.22	22.33	22.05	22.21	552805
2013-08-21	22.08	22.11	21.88	21.94	84136
2013-08-22	22.30	22.54	22.22	22.32	141391
2013-08-23	22.49	22.50	22.36	22.49	143536
2013-08-26	22.34	22.34	22.21	22.21	242487
2013-08-27	21.71	21.77	21.50	21.50	118139
2013-08-28	21.43	21.63	21.39	21.55	82946
2013-08-29	21.54	21.59	21.49	21.54	154390
2013-08-30	21.42	21.42	21.21	21.23	79946
2013-09-03	21.73	21.73	21.48	21.61	84000
2013-09-04	21.57	21.74	21.41	21.71	54502
2013-09-05	21.71	21.84	21.70	21.79	61300
2013-09-06	21.77	21.95	21.71	21.90	112996
2013-09-09	22.16	22.31	22.04	22.29	1356639
2013-09-10	22.66	22.70	22.57	22.67	268230
2013-09-11	22.71	22.82	22.57	22.82	163995
2013-09-12	22.75	22.78	22.62	22.64	216856
2013-09-13	22.62	22.74	22.54	22.74	80502
2013-09-16	23.29	23.29	22.86	22.94	109335
2013-09-17	22.87	22.88	22.80	22.88	127008
2013-09-18	22.95	23.95	22.84	23.57	253865
2013-09-19	23.83	23.83	23.32	23.40	142687
2013-09-20	23.33	23.33	23.06	23.18	610806
2013-09-23	23.20	23.20	22.90	23.05	95204
2013-09-24	23.20	23.20	22.98	23.07	124559
2013-09-25	23.11	23.15	22.93	23.10	82662
2013-09-26	23.04	23.07	22.89	22.96	51083
2013-09-27	22.97	23.00	22.90	22.97	43487
2013-09-30	22.81	22.84	22.60	22.78	78396
2013-10-01	23.02	23.19	22.95	23.10	51544
2013-10-02	23.12	23.30	23.10	23.30	91871
2013-10-03	23.27	23.30	23.06	23.17	581600
2013-10-04	23.26	23.34	23.22	23.28	108289
2013-10-07	23.12	23.49	23.04	23.19	111755
2013-10-08	23.17	23.17	22.85	22.87	99110
2013-10-09	23.05	23.05	22.85	22.97	95242
2013-10-10	23.47	23.66	23.43	23.65	194414
2013-10-11	23.74	23.77	23.61	23.75	184879
2013-10-14	23.82	23.89	23.62	23.82	268851
2013-10-15	23.96	23.96	23.81	23.84	154911
2013-10-16	24.15	24.16	24.00	24.14	281152
2013-10-17	24.30	24.52	24.21	24.51	273225
2013-10-18	24.74	24.74	24.48	24.60	189176
2013-10-21	24.82	24.82	24.41	24.55	208856
2013-10-22	24.80	24.90	24.75	24.84	224222
2013-10-23	24.61	24.61	24.44	24.54	282685
2013-10-24	24.83	24.83	24.68	24.77	188524
2013-10-25	24.75	24.75	24.58	24.69	99922
2013-10-28	24.66	24.66	24.32	24.46	226128
2013-10-29	24.59	24.59	24.43	24.49	139813
2013-10-30	24.58	24.58	24.19	24.29	72961
2013-10-31	24.42	24.42	24.21	24.28	176747
2013-11-01	24.24	24.24	23.96	24.12	78787
2013-11-04	24.28	24.28	24.02	24.17	244628
2013-11-05	23.84	23.84	23.54	23.75	152090
2013-11-06	24.03	24.11	23.90	24.00	120008
2013-11-07	24.09	24.14	23.56	23.61	117210
2013-11-08	23.50	23.83	23.50	23.77	64803
2013-11-11	23.99	23.99	23.86	23.95	119759
2013-11-12	23.82	23.85	23.67	23.74	134661
2013-11-13	23.50	23.70	23.33	23.69	141149
2013-11-14	23.69	23.82	23.60	23.79	103141
2013-11-15	23.92	23.92	23.75	23.84	334354
2013-11-18	24.20	24.20	23.91	23.92	124483
2013-11-19	23.90	23.91	23.75	23.80	76939
2013-11-20	23.92	23.92	23.48	23.52	119271
2013-11-21	23.84	23.89	23.67	23.87	144149
2013-11-22	24.03	24.03	23.92	24.01	151890
2013-11-25	24.13	24.13	23.94	23.96	163207
2013-11-26	24.10	24.14	24.01	24.11	203306
2013-11-27	24.40	24.40	24.21	24.28	100830
2013-11-29	24.73	24.73	24.49	24.49	117095
2013-12-02	24.53	24.53	24.26	24.26	135062
2013-12-03	24.19	24.19	23.90	23.95	126818
2013-12-04	23.71	23.81	23.50	23.64	735745
2013-12-05	23.79	23.79	23.50	23.51	74296
2013-12-06	23.87	23.90	23.69	23.90	77723
2013-12-09	24.00	24.00	23.85	23.97	199195
2013-12-10	23.98	23.98	23.85	23.85	161387
2013-12-11	24.00	24.00	23.63	23.65	52716
2013-12-12	23.52	23.52	23.27	23.30	175484
2013-12-13	23.45	23.50	23.32	23.35	143224
2013-12-16	23.61	23.87	23.61	23.72	117131
2013-12-17	23.73	23.73	23.46	23.57	65388
2013-12-18	23.75	24.00	23.60	23.92	156423
2013-12-19	23.95	24.01	23.77	23.96	164516
2013-12-20	24.14	24.26	24.09	24.16	127538
2013-12-23	24.44	24.49	24.35	24.43	86386
2013-12-24	24.60	24.66	24.50	24.64	50583
2013-12-26	24.77	24.84	24.61	24.75	44003
2013-12-27	24.98	24.98	24.76	24.83	120522
2013-12-30	24.98	25.00	24.83	25.00	185998
2013-12-31	25.00	25.17	24.83	25.12	168353
2014-01-02	24.72	24.72	24.39	24.46	152037
2014-01-03	24.53	24.53	24.39	24.42	102628
2014-01-06	24.72	24.72	24.55	24.63	140816
2014-01-07	25.04	25.17	25.00	25.13	228186
2014-01-08	25.36	25.36	25.21	25.30	420153
2014-01-09	25.49	25.51	25.20	25.33	385639
2014-01-10	25.58	25.59	25.41	25.58	416632
2014-01-13	25.70	25.74	25.41	25.47	492606
2014-01-14	25.69	25.84	25.52	25.81	612660
2014-01-15	25.96	26.10	25.87	26.08	720683
2014-01-16	26.00	26.00	25.70	25.84	691715
2014-01-17	25.80	25.80	25.53	25.63	407568
2014-01-21	25.80	25.80	25.45	25.60	367472
2014-01-22	25.60	25.60	25.36	25.46	417498
2014-01-23	25.66	25.66	25.34	25.48	545986
2014-01-24	25.05	25.13	24.56	24.61	243011
2014-01-27	24.71	24.75	24.37	24.49	311098
2014-01-28	24.85	24.99	24.80	24.99	180598
2014-01-29	24.55	24.70	24.41	24.52	303836
2014-01-30	24.71	24.75	24.53	24.72	118495
2014-01-31	24.15	24.34	24.00	24.18	2285707
2014-02-03	24.02	24.07	23.50	23.52	348926
2014-02-04	23.79	24.04	23.79	23.95	339760
2014-02-05	24.08	24.21	24.00	24.16	314816
2014-02-06	24.46	24.71	24.34	24.71	280388
2014-02-07	24.83	25.05	24.70	25.05	186375
2014-02-10	24.87	24.93	24.79	24.87	280753
2014-02-11	25.04	25.30	24.89	25.27	149574
2014-02-12	25.37	25.41	25.24	25.36	199123
2014-02-13	25.17	25.50	24.98	25.45	161085
2014-02-14	25.46	25.56	25.40	25.53	120005
2014-02-18	25.75	25.75	25.55	25.72	164747
2014-02-19	25.67	25.75	25.44	25.44	181125
2014-02-20	25.45	25.59	25.34	25.59	118848
2014-02-21	25.64	25.69	25.42	25.50	207959
2014-02-24	25.55	25.84	25.50	25.76	159260
2014-02-25	25.77	25.83	25.58	25.61	120267
2014-02-26	25.60	25.60	25.39	25.49	83570
2014-02-27	25.44	25.67	25.32	25.58	274510
2014-02-28	25.61	25.92	25.57	25.65	134648
2014-03-03	25.19	25.26	24.91	24.95	121764
2014-03-04	25.58	25.64	25.44	25.53	191152
2014-03-05	25.65	25.69	25.54	25.60	424605
2014-03-06	25.96	25.99	25.83	25.94	152636
2014-03-07	25.94	25.95	25.57	25.70	207110
2014-03-10	25.60	25.63	25.32	25.55	121947
2014-03-11	25.55	25.69	25.40	25.40	104167
2014-03-12	25.32	25.42	25.15	25.34	130848
2014-03-13	25.50	25.52	24.80	24.82	203715
2014-03-14	24.67	24.81	24.55	24.68	138809
2014-03-17	24.93	25.13	24.82	25.09	149186
2014-03-18	25.23	25.42	25.18	25.34	64967
2014-03-19	25.37	25.40	24.80	24.94	79161
2014-03-20	24.78	25.08	24.78	25.05	76347
2014-03-21	25.05	25.06	24.73	24.79	82618
2014-03-24	24.93	25.00	24.57	24.88	86422
2014-03-25	25.06	25.16	24.90	25.01	162242
2014-03-26	25.27	25.32	24.96	24.96	131701
2014-03-27	24.91	25.19	24.90	24.98	244365
2014-03-28	25.13	25.20	25.02	25.11	34853
2014-03-31	25.26	25.50	25.26	25.45	51064
2014-04-01	25.80	25.90	25.68	25.81	82114
2014-04-02	25.82	25.87	25.64	25.81	214414
2014-04-03	25.94	25.98	25.79	25.83	157572
2014-04-04	26.01	26.06	25.76	25.81	204021
2014-04-07	25.79	25.79	25.51	25.61	99803
2014-04-08	25.49	25.64	25.35	25.56	83745
2014-04-09	25.82	25.89	25.61	25.89	113895
2014-04-10	25.81	25.82	25.36	25.39	60867
2014-04-11	25.22	25.36	25.05	25.18	243949
2014-04-14	25.15	25.22	25.03	25.13	64547
2014-04-15	24.98	25.15	24.62	24.89	83087
2014-04-16	25.21	25.29	25.11	25.23	176169
2014-04-17	25.33	25.59	25.33	25.49	113418
2014-04-21	25.54	25.61	25.34	25.59	23362
2014-04-22	25.74	25.86	25.68	25.77	179284
2014-04-23	25.76	25.76	25.55	25.67	78452
2014-04-24	25.74	25.78	25.53	25.67	86010
2014-04-25	25.56	25.56	25.31	25.46	102724
2014-04-28	25.58	25.58	25.25	25.41	62482
2014-04-29	25.71	25.90	25.71	25.86	56744
2014-04-30	25.76	25.90	25.71	25.85	116294
2014-05-01	26.00	26.05	25.88	26.01	234068
2014-05-02	25.85	26.00	25.78	25.92	61796
2014-05-05	25.65	25.85	25.54	25.80	76704
2014-05-06	25.72	25.81	25.69	25.69	38471
2014-05-07	25.75	25.77	25.57	25.75	79573
2014-05-08	25.88	26.06	25.78	25.91	129858
2014-05-09	25.61	25.77	25.52	25.68	63431
2014-05-12	25.67	25.84	25.67	25.80	41702
2014-05-13	25.83	25.86	25.67	25.69	256347
2014-05-14	25.75	25.78	25.65	25.66	50924
2014-05-15	25.45	25.45	25.17	25.31	277142
2014-05-16	25.18	25.38	25.18	25.36	100968
2014-05-19	25.13	25.29	25.13	25.21	212979
2014-05-20	25.21	25.40	25.16	25.23	124369
2014-05-21	25.30	25.53	25.30	25.46	106294
2014-05-22	25.46	25.47	25.35	25.41	114443
2014-05-23	25.40	25.59	25.40	25.51	156298
2014-05-27	25.92	25.98	25.76	25.89	97354
2014-05-28	25.96	25.98	25.86	25.91	44121
2014-05-29	25.97	25.98	25.84	25.93	81351
2014-05-30	25.94	26.00	25.87	25.96	29654
2014-06-02	26.11	26.17	25.92	25.98	104376
2014-06-03	25.87	25.92	25.75	25.87	80978
2014-06-04	25.86	25.96	25.74	25.95	167122
2014-06-05	26.20	26.26	26.02	26.26	156073
2014-06-06	26.52	26.65	26.49	26.63	338632
2014-06-09	26.53	26.61	26.44	26.58	319325
2014-06-10	26.44	26.50	26.35	26.37	124474
2014-06-11	26.28	26.39	26.14	26.14	103619
2014-06-12	26.24	26.24	26.00	26.02	112634
2014-06-13	26.05	26.08	25.86	25.93	105568
2014-06-16	25.94	25.98	25.75	25.88	211898
2014-06-17	25.85	25.90	25.76	25.90	287751
2014-06-18	25.91	26.04	25.78	26.04	92632
2014-06-19	26.20	26.20	25.95	26.04	161405
2014-06-20	25.81	25.84	25.68	25.76	100093
2014-06-23	25.76	25.76	25.61	25.72	100947
2014-06-24	25.60	25.60	25.33	25.42	162949
2014-06-25	24.79	24.89	24.50	24.87	175949
2014-06-26	24.72	24.73	24.40	24.70	437595
2014-06-27	24.61	24.76	24.56	24.75	97219
2014-06-30	24.61	24.71	24.52	24.67	94667
2014-07-01	24.82	25.06	24.82	24.98	627443
2014-07-02	24.86	25.11	24.86	25.09	248924
2014-07-03	25.20	25.29	25.17	25.28	66932
2014-07-07	24.88	25.20	24.51	24.86	583454
2014-07-08	24.62	24.62	24.26	24.33	1944540
2014-07-09	24.43	24.53	24.33	24.52	211021
2014-07-10	23.95	24.19	23.80	24.10	629117
2014-07-11	24.07	24.19	24.01	24.19	920446
2014-07-14	24.35	24.52	24.28	24.38	169420
2014-07-15	24.47	24.48	24.16	24.29	181150
2014-07-16	24.59	24.84	24.56	24.67	215137
2014-07-17	24.33	24.57	24.06	24.10	239426
2014-07-18	24.10	24.40	24.10	24.35	83839
2014-07-21	24.13	24.21	24.03	24.18	163711
2014-07-22	24.35	24.39	24.21	24.29	137420
2014-07-23	24.43	24.51	24.36	24.43	367240
2014-07-24	24.59	24.76	24.59	24.70	398936
2014-07-25	24.74	24.80	24.62	24.76	78675
2014-07-28	24.62	24.72	24.49	24.62	107093
2014-07-29	24.70	24.78	24.56	24.57	365901
2014-07-30	24.60	24.73	24.48	24.61	109804
2014-07-31	24.26	24.26	23.96	23.97	234771
2014-08-01	23.90	24.06	23.76	23.81	91403
2014-08-04	23.94	24.08	23.85	24.01	150752
2014-08-05	23.89	23.89	23.50	23.53	184473
2014-08-06	23.27	23.52	23.21	23.43	312430
2014-08-07	23.44	23.62	23.09	23.14	182763
2014-08-08	23.28	23.52	23.22	23.52	361484
2014-08-11	23.50	23.57	23.32	23.42	95299
2014-08-12	23.50	23.63	23.47	23.53	85732
2014-08-13	23.66	23.80	23.66	23.75	180316
2014-08-14	23.86	23.89	23.75	23.83	61170
2014-08-15	23.96	24.08	23.58	23.79	79538
2014-08-18	23.78	23.96	23.78	23.89	136399
2014-08-19	24.07	24.09	23.86	23.86	113401
2014-08-20	23.94	23.94	23.71	23.80	122978
2014-08-21	23.71	24.10	23.71	24.10	154877
2014-08-22	24.14	24.25	23.93	24.25	86052
2014-08-25	24.22	24.36	24.12	24.27	164092
2014-08-26	24.42	24.49	24.36	24.40	189626
2014-08-27	24.61	24.61	24.46	24.54	230877
2014-08-28	24.31	24.33	24.22	24.29	91333
2014-08-29	24.27	24.37	24.22	24.35	112954
2014-09-02	24.24	24.32	24.14	24.22	433375
2014-09-03	24.55	24.63	24.45	24.53	269297
2014-09-04	24.54	24.77	24.50	24.58	242527
2014-09-05	24.57	24.59	24.43	24.56	365183
2014-09-08	24.34	24.37	24.14	24.20	108563
2014-09-09	24.23	24.24	24.00	24.06	221456
2014-09-10	24.12	24.36	24.07	24.27	504160
2014-09-11	24.21	24.25	24.03	24.23	1083481
2014-09-12	24.20	24.30	24.16	24.29	342075
2014-09-15	24.15	24.23	24.10	24.20	566121
2014-09-16	24.05	24.29	23.99	24.28	115760
2014-09-17	24.41	24.43	24.26	24.28	183914
2014-09-18	24.59	24.65	24.51	24.61	346154
2014-09-19	24.67	24.69	24.51	24.56	627102
2014-09-22	24.50	24.54	24.36	24.45	156936
2014-09-23	24.34	24.35	24.10	24.14	445367
2014-09-24	24.04	24.23	23.93	24.19	86700
2014-09-25	24.13	24.13	23.82	23.92	720463
2014-09-26	23.83	24.06	23.83	24.01	138778
2014-09-29	23.57	23.68	23.55	23.62	177509
2014-09-30	23.54	23.71	23.50	23.59	141076
2014-10-01	23.59	23.59	23.35	23.42	103994
2014-10-02	23.24	23.34	22.86	23.04	690789
2014-10-03	23.00	23.13	22.90	23.05	802168
2014-10-06	23.24	23.37	23.12	23.29	333173
2014-10-07	23.08	23.18	22.81	22.84	262884
2014-10-08	22.89	23.37	22.86	23.33	699859
2014-10-09	22.81	22.96	22.43	22.45	502178
2014-10-10	22.40	22.62	22.24	22.29	214180
2014-10-13	22.52	22.66	22.30	22.30	143807
2014-10-14	22.30	22.53	22.25	22.28	183673
2014-10-15	20.30	22.15	20.09	21.98	391610
2014-10-16	21.35	21.75	21.01	21.56	321244
2014-10-17	22.17	22.30	22.01	22.14	267068
2014-10-20	22.04	22.39	22.04	22.37	111905
2014-10-21	22.55	22.80	22.55	22.78	431830
2014-10-22	22.64	22.75	22.46	22.47	105643
2014-10-23	22.75	23.00	22.75	22.83	160648
2014-10-24	23.00	23.14	22.93	23.13	757353
2014-10-27	22.72	22.94	22.61	22.77	160148
2014-10-28	22.97	23.23	22.97	23.23	171241
2014-10-29	23.10	23.13	22.65	22.70	123417
2014-10-30	22.45	22.93	22.45	22.81	283714
2014-10-31	23.10	23.24	23.01	23.23	149990
2014-11-03	22.89	23.02	22.79	22.91	159062
2014-11-04	22.73	22.85	22.65	22.79	744671
2014-11-05	23.01	23.03	22.86	22.96	252330
2014-11-06	22.96	22.98	22.61	22.71	186659
2014-11-07	22.60	22.64	22.40	22.61	71131
2014-11-10	22.55	22.70	22.52	22.69	156796
2014-11-11	22.67	22.85	22.62	22.80	128722
2014-11-12	22.49	22.49	22.36	22.39	147089
2014-11-13	22.34	22.56	22.31	22.55	59963
2014-11-14	22.35	22.66	22.35	22.63	137214
2014-11-17	22.57	22.75	22.49	22.75	230893
2014-11-18	22.90	23.03	22.88	23.01	107116
2014-11-19	23.01	23.12	22.88	23.03	55130
2014-11-20	22.60	22.80	22.60	22.71	82449
2014-11-21	23.01	23.11	22.97	23.05	2522711
2014-11-24	23.23	23.39	23.21	23.32	1372742
2014-11-25	23.54	23.61	23.42	23.50	304622
2014-11-26	23.41	23.62	23.41	23.59	287448
2014-11-28	23.70	23.70	23.55	23.56	88083
2014-12-01	23.45	23.53	23.34	23.37	228914
2014-12-02	23.42	23.57	23.40	23.48	60619
2014-12-03	23.50	23.60	23.46	23.48	200771
2014-12-04	23.30	23.44	23.20	23.29	115633
2014-12-05	23.50	23.65	23.50	23.61	139781
2014-12-08	23.42	23.57	23.38	23.41	78053
2014-12-09	23.11	23.23	23.02	23.15	174581
2014-12-10	23.06	23.10	22.89	22.90	289660
2014-12-11	22.91	23.13	22.85	22.86	232432
2014-12-12	22.74	22.86	22.29	22.33	106505
2014-12-15	22.34	22.49	21.80	21.88	158875
2014-12-16	21.76	22.38	21.74	22.08	269413
2014-12-17	21.82	22.18	21.80	22.03	204765
2014-12-18	22.23	22.50	22.23	22.50	88526
2014-12-19	22.26	22.48	22.22	22.44	65985
2014-12-22	22.43	22.57	22.42	22.57	106129
2014-12-23	22.52	22.59	22.44	22.55	247796
2014-12-24	22.49	22.67	22.44	22.64	43464
2014-12-26	22.59	22.72	22.59	22.64	31273
2014-12-29	22.32	22.51	22.22	22.41	175520
2014-12-30	22.29	22.35	22.18	22.18	188210
2014-12-31	22.19	22.27	21.94	22.02	70789
2015-01-02	22.15	22.26	21.97	22.04	201159
2015-01-05	21.51	21.59	21.21	21.27	176989
2015-01-06	21.17	21.31	20.86	20.96	209978
2015-01-07	21.01	21.17	20.85	21.09	1232530
2015-01-08	21.08	21.43	21.06	21.21	261593
2015-01-09	21.19	21.19	20.76	20.94	400225
2015-01-12	20.91	21.02	20.77	20.89	96822
2015-01-13	21.14	21.30	20.90	21.03	1403944
2015-01-14	20.88	21.06	20.83	21.00	208731
2015-01-15	21.11	21.17	20.96	21.03	244197
2015-01-16	21.05	21.33	20.96	21.26	205121
2015-01-20	21.70	21.70	21.46	21.61	399851
2015-01-21	21.55	21.83	21.50	21.81	340942
2015-01-22	21.95	22.14	21.86	22.10	388567
2015-01-23	21.88	21.88	21.66	21.66	424367
2015-01-26	21.80	22.06	21.79	21.99	189615
2015-01-27	21.75	21.99	21.75	21.90	216677
2015-01-28	21.82	21.82	21.35	21.35	159197
2015-01-29	21.64	21.86	21.61	21.86	195670
2015-01-30	21.61	21.64	21.38	21.43	151515
2015-02-02	21.47	21.72	21.40	21.72	152298
2015-02-03	22.04	22.42	22.02	22.39	297922
2015-02-04	22.13	22.22	21.95	22.00	227540
2015-02-05	22.04	22.25	22.01	22.23	127068
2015-02-06	22.18	22.22	21.95	22.00	115391
2015-02-09	21.71	21.85	21.67	21.75	150604
2015-02-10	21.98	22.04	21.80	22.01	227477
2015-02-11	21.83	21.84	21.66	21.76	141538
2015-02-12	22.12	22.39	22.12	22.38	198962
2015-02-13	22.53	22.69	22.48	22.59	211137
2015-02-17	22.50	22.74	22.41	22.66	224745
2015-02-18	22.84	22.92	22.72	22.86	164689
2015-02-19	22.79	22.95	22.73	22.76	734979
2015-02-20	22.73	23.21	22.60	23.13	240242
2015-02-23	23.00	23.02	22.77	22.90	347638
2015-02-24	22.84	23.15	22.84	23.01	78804
2015-02-25	22.92	23.06	22.92	23.00	319041
2015-02-26	22.86	23.04	22.86	22.89	107150
2015-02-27	22.91	23.07	22.87	22.88	132181
2015-03-02	22.96	23.10	22.96	23.06	166478
2015-03-03	22.95	22.95	22.71	22.80	83359
2015-03-04	22.75	22.82	22.62	22.80	227167
2015-03-05	22.88	22.92	22.75	22.82	138660
2015-03-06	22.69	22.76	22.43	22.52	163959
2015-03-09	22.60	22.64	22.45	22.64	107870
2015-03-10	22.29	22.33	22.05	22.11	256626
2015-03-11	22.00	22.15	21.94	22.05	198723
2015-03-12	22.17	22.33	22.08	22.33	124002
2015-03-13	22.11	22.16	21.95	22.08	122995
2015-03-16	22.26	22.47	22.26	22.45	93477
2015-03-17	22.21	22.37	22.21	22.35	94429
2015-03-18	22.30	22.87	22.26	22.81	288361
2015-03-19	22.65	22.65	22.42	22.48	3557072
2015-03-20	22.99	23.35	22.91	23.24	592948
2015-03-23	23.37	23.48	23.30	23.42	373761
2015-03-24	23.52	23.65	23.50	23.54	131943
2015-03-25	23.56	23.64	23.42	23.46	307355
2015-03-26	23.27	23.28	22.94	23.19	186631
2015-03-27	23.19	23.24	23.12	23.23	116574
2015-03-30	23.35	23.41	23.30	23.35	212353
2015-03-31	22.94	23.11	22.91	22.97	99276
2015-04-01	23.33	23.33	23.10	23.28	168238
2015-04-02	23.36	23.53	23.35	23.50	216965
2015-04-06	23.53	23.91	23.48	23.80	371479
2015-04-07	23.79	23.83	23.60	23.63	194079
2015-04-08	23.83	23.83	23.51	23.65	91053
2015-04-09	23.66	23.67	23.47	23.56	136751
2015-04-10	23.49	23.50	23.39	23.45	322174
2015-04-13	23.51	23.53	23.38	23.40	82802
2015-04-14	23.52	23.57	23.45	23.55	794843
2015-04-15	23.63	23.72	23.50	23.69	356954
2015-04-16	23.54	23.66	23.44	23.62	156421
2015-04-17	23.22	23.25	23.05	23.14	177149
2015-04-20	23.16	23.36	23.16	23.23	181149
2015-04-21	23.22	23.38	23.22	23.32	68487
2015-04-22	23.32	23.40	23.13	23.39	117644
2015-04-23	23.29	23.59	23.23	23.50	68566
2015-04-24	23.59	23.71	23.51	23.62	72405
2015-04-27	23.81	24.00	23.81	23.93	1118189
2015-04-28	23.79	23.94	23.72	23.94	618727
2015-04-29	23.86	23.98	23.75	23.85	121693
2015-04-30	23.73	23.89	23.68	23.74	177776
2015-05-01	23.75	23.95	23.70	23.93	78398
2015-05-04	23.94	23.95	23.80	23.80	105053
2015-05-05	23.76	23.76	23.38	23.43	109701
2015-05-06	23.60	23.81	23.55	23.67	148395
2015-05-07	23.65	23.80	23.57	23.77	111848
2015-05-08	24.03	24.34	24.03	24.30	267691
2015-05-11	24.17	24.34	24.12	24.23	105441
2015-05-12	24.10	24.20	24.01	24.09	154247
2015-05-13	24.32	24.49	24.30	24.35	74791
2015-05-14	24.66	24.75	24.56	24.75	305449
2015-05-15	24.67	24.82	24.60	24.82	108553
2015-05-18	24.54	24.57	24.41	24.53	336547
2015-05-19	24.44	24.50	24.35	24.42	236809
2015-05-20	24.54	24.70	24.45	24.63	139294
2015-05-21	24.62	24.73	24.55	24.68	257591
2015-05-22	24.55	24.55	24.41	24.48	67269
2015-05-26	24.25	24.25	23.79	23.85	179527
2015-05-27	23.84	24.20	23.82	24.19	165612
2015-05-28	24.06	24.13	23.88	24.11	129409
2015-05-29	24.07	24.11	23.75	23.90	119374
2015-06-01	23.87	23.89	23.53	23.66	100732
2015-06-02	23.97	24.17	23.97	24.00	460900
2015-06-03	24.12	24.42	24.12	24.28	327161
2015-06-04	24.24	24.46	23.95	24.03	110329
2015-06-05	23.60	23.81	23.47	23.65	190305
2015-06-08	23.74	23.74	23.58	23.69	180904
2015-06-09	23.64	23.70	23.46	23.58	132814
2015-06-10	23.99	24.28	23.95	24.19	191057
2015-06-11	24.33	24.40	24.12	24.30	210795
2015-06-12	23.93	24.16	23.85	24.06	156488
2015-06-15	23.55	23.72	23.48	23.72	403627
2015-06-16	23.53	23.71	23.51	23.69	113659
2015-06-17	23.69	23.69	23.39	23.65	162458
2015-06-18	23.71	24.31	23.71	23.95	165263
2015-06-19	23.90	23.95	23.80	23.86	167632
2015-06-22	24.50	24.71	24.37	24.54	443028
2015-06-23	24.41	24.55	24.39	24.47	247361
2015-06-24	24.35	24.42	24.23	24.26	156948
2015-06-25	23.84	23.85	23.70	23.77	267900
2015-06-26	23.89	24.00	23.77	23.91	104305
2015-06-29	22.70	23.29	22.61	22.92	673532
2015-06-30	23.22	23.23	22.69	22.84	311324
2015-07-01	23.16	23.19	22.90	23.00	177326
2015-07-02	23.02	23.05	22.91	22.95	100055
2015-07-06	22.21	22.44	22.10	22.23	447979
2015-07-07	22.03	22.26	21.61	22.19	563621
2015-07-08	21.91	21.97	21.77	21.82	137405
2015-07-09	22.45	22.52	22.28	22.31	108133
2015-07-10	23.26	23.39	23.20	23.36	246667
2015-07-13	23.65	23.65	23.46	23.52	446705
2015-07-14	23.58	23.67	23.48	23.61	438145
2015-07-15	23.62	23.71	23.50	23.57	222885
2015-07-16	23.85	23.93	23.83	23.88	178856
2015-07-17	23.81	23.82	23.73	23.79	169586
2015-07-20	23.94	23.94	23.79	23.89	85514
2015-07-21	23.83	23.87	23.74	23.78	147028
2015-07-22	23.62	23.75	23.58	23.72	92324
2015-07-23	23.86	23.87	23.62	23.67	86727
2015-07-24	23.59	23.59	23.37	23.43	111019
2015-07-27	23.42	23.44	23.16	23.24	87416
2015-07-28	23.51	23.64	23.39	23.60	104444
2015-07-29	23.50	23.63	23.49	23.52	63068
2015-07-30	23.55	23.55	23.34	23.49	55477
2015-07-31	23.60	23.68	23.50	23.55	51253
2015-08-03	23.61	23.67	23.43	23.52	77456
2015-08-04	23.52	23.52	23.34	23.37	120586
2015-08-05	23.55	23.64	23.47	23.52	151799
2015-08-06	23.61	23.61	23.49	23.56	46485
2015-08-07	23.40	23.45	23.33	23.42	60771
2015-08-10	23.49	23.73	23.43	23.69	75888
2015-08-11	23.60	23.61	23.46	23.54	211857
2015-08-12	23.25	23.34	23.02	23.34	855922
2015-08-13	23.29	23.36	23.24	23.28	43448
2015-08-14	23.24	23.32	23.14	23.30	79345
2015-08-17	23.06	23.26	23.00	23.24	191201
2015-08-18	23.27	23.27	23.09	23.13	226364
2015-08-19	23.03	23.11	22.80	23.02	94157
2015-08-20	22.80	22.81	22.36	22.40	235811
2015-08-21	22.35	22.41	21.81	21.90	279758
2015-08-24	21.12	21.73	20.73	21.15	507798
2015-08-25	22.14	22.34	21.39	21.45	160852
2015-08-26	21.86	21.98	21.37	21.75	381861
2015-08-27	22.00	22.09	21.82	22.06	95422
2015-08-28	21.80	21.93	21.74	21.85	86427
2015-08-31	21.81	21.88	21.70	21.78	81114
2015-09-01	21.23	21.33	21.06	21.09	164861
2015-09-02	21.53	21.53	21.20	21.46	92128
2015-09-03	21.50	21.60	21.38	21.41	86507
2015-09-04	21.01	21.03	20.82	20.91	88482
2015-09-08	21.61	21.64	21.44	21.63	170877
2015-09-09	22.00	22.00	21.49	21.55	149401
2015-09-10	21.51	21.83	21.51	21.80	82635
2015-09-11	21.59	21.71	21.52	21.70	124534
2015-09-14	21.39	21.41	21.26	21.41	120306
2015-09-15	21.43	21.61	21.40	21.57	83332
2015-09-16	21.62	21.75	21.56	21.75	37771
2015-09-17	21.77	22.09	21.66	21.83	379578
2015-09-18	21.33	21.42	21.12	21.13	866981
2015-09-21	21.19	21.27	21.00	21.11	978851
2015-09-22	20.62	20.63	20.40	20.57	172172
2015-09-23	20.54	20.56	20.29	20.41	51824
2015-09-24	20.25	20.47	20.17	20.34	139073
2015-09-25	20.61	20.74	20.45	20.57	110193
2015-09-28	20.28	20.28	20.07	20.12	79562
2015-09-29	20.16	20.22	20.09	20.20	168011
2015-09-30	20.49	20.58	20.37	20.53	129506
2015-10-01	20.68	20.68	20.40	20.58	44888
2015-10-02	20.60	21.05	20.56	21.04	174313
2015-10-05	21.33	21.46	21.30	21.42	65317
2015-10-06	21.42	21.61	21.42	21.51	44681
2015-10-07	21.84	21.92	21.67	21.85	66266
2015-10-08	21.64	21.95	21.56	21.92	38754
2015-10-09	22.00	22.04	21.86	21.94	1952424
2015-10-12	21.86	21.89	21.79	21.85	173058
2015-10-13	21.45	21.59	21.32	21.47	100535
2015-10-14	21.50	21.64	21.49	21.56	18506
2015-10-15	21.57	21.88	21.57	21.84	77528
2015-10-16	21.97	22.01	21.87	22.00	37371
2015-10-19	21.88	21.94	21.81	21.91	69011
2015-10-20	21.86	21.91	21.81	21.86	90113
2015-10-21	21.84	21.84	21.59	21.59	981195
2015-10-22	21.65	21.92	21.65	21.83	808236
2015-10-23	21.97	22.00	21.86	21.97	59955
2015-10-26	21.90	21.96	21.85	21.88	62782
2015-10-27	21.78	21.89	21.70	21.77	55206
2015-10-28	21.81	21.98	21.65	21.85	101588
2015-10-29	21.55	21.60	21.44	21.53	36619
2015-10-30	21.51	21.66	21.49	21.49	57231
2015-11-02	21.75	21.84	21.71	21.79	49835
2015-11-03	21.44	21.64	21.36	21.60	52697
2015-11-04	21.60	21.60	21.37	21.43	80022
2015-11-05	21.43	21.45	21.23	21.25	121969
2015-11-06	21.30	21.40	21.21	21.37	55022
2015-11-09	21.38	21.38	21.14	21.23	82444
2015-11-10	21.07	21.10	20.92	21.10	104253
2015-11-11	21.28	21.33	21.14	21.19	49021
2015-11-12	21.02	21.02	20.86	20.88	68304
2015-11-13	20.77	20.79	20.65	20.70	42663
2015-11-16	20.60	20.90	20.55	20.90	247453
2015-11-17	20.98	21.00	20.82	20.89	41632
2015-11-18	21.00	21.13	20.91	21.10	291869
2015-11-19	21.31	21.33	21.23	21.27	75961
2015-11-20	21.25	21.25	20.97	20.98	71135
2015-11-23	20.97	21.03	20.82	20.86	83166
2015-11-24	20.65	20.85	20.62	20.82	63615
2015-11-25	20.87	21.03	20.84	20.97	94228
2015-11-27	21.04	21.12	21.00	21.05	51154
2015-11-30	21.13	21.24	21.02	21.02	248755
2015-12-01	21.30	21.39	21.23	21.39	93044
2015-12-02	21.24	21.24	20.98	21.04	77966
2015-12-03	21.24	21.29	20.89	20.96	157078
2015-12-04	20.89	21.29	20.89	21.23	71609
2015-12-07	21.14	21.14	20.96	21.08	39940
2015-12-08	20.55	20.73	20.55	20.67	186570
2015-12-09	20.60	20.87	20.52	20.61	132721
2015-12-10	20.54	20.64	20.50	20.54	154589
2015-12-11	20.27	20.27	20.03	20.10	173238
2015-12-14	20.12	20.23	19.84	20.05	107487
2015-12-15	20.33	20.42	20.25	20.28	213043
2015-12-16	20.46	20.74	20.36	20.71	147281
2015-12-17	20.71	20.81	20.51	20.53	83896
2015-12-18	20.48	20.51	20.33	20.33	72769
2015-12-21	20.27	20.44	20.15	20.21	132874
2015-12-22	20.26	20.45	20.25	20.41	97877
2015-12-23	20.47	20.72	20.47	20.70	105918
2015-12-24	20.66	20.81	20.63	20.76	88321
2015-12-28	20.57	20.73	20.51	20.66	77402
2015-12-29	20.67	20.83	20.66	20.79	98521
2015-12-30	20.69	20.69	20.57	20.57	121024
2015-12-31	20.45	20.46	20.30	20.32	52203
2016-01-04	19.90	19.94	19.65	19.90	51391
2016-01-05	19.73	19.78	19.61	19.76	147355
2016-01-06	19.37	19.43	19.28	19.38	133428
2016-01-07	18.94	19.17	18.88	18.94	259977
2016-01-08	19.05	19.08	18.70	18.73	269094
2016-01-11	19.02	19.03	18.72	18.86	121389
2016-01-12	19.02	19.08	18.51	19.00	350092
2016-01-13	19.10	19.10	18.65	18.66	232018
2016-01-14	18.64	18.92	18.51	18.82	138480
2016-01-15	18.10	18.26	17.94	18.06	268642
2016-01-19	18.10	18.11	17.80	17.92	906520
2016-01-20	17.48	17.50	17.09	17.39	538511
2016-01-21	17.32	17.63	17.19	17.52	138419
2016-01-22	17.96	18.12	17.88	18.01	95062
2016-01-25	17.61	17.70	17.51	17.51	189335
2016-01-26	17.64	17.94	17.64	17.92	444781
2016-01-27	17.68	17.93	17.61	17.65	57236
2016-01-28	17.74	17.76	17.50	17.65	319188
2016-01-29	17.74	18.04	17.74	18.03	103295
2016-02-01	17.77	17.93	17.69	17.88	77343
2016-02-02	17.40	17.40	17.11	17.17	171932
2016-02-03	17.22	17.31	16.82	17.23	420284
2016-02-04	17.22	17.55	17.20	17.49	376894
2016-02-05	17.51	17.51	17.17	17.22	145158
2016-02-08	16.67	16.73	16.42	16.57	657021
2016-02-09	15.97	16.26	15.93	16.16	3769771
2016-02-10	16.63	16.82	16.53	16.59	823470
2016-02-11	16.06	16.22	15.85	15.99	614902
2016-02-12	16.30	16.56	16.14	16.54	472521
2016-02-16	16.87	16.87	16.63	16.84	271537
2016-02-17	17.05	17.35	17.05	17.30	197585
2016-02-18	17.28	17.28	16.94	16.97	143301
2016-02-19	16.75	16.93	16.68	16.89	99126
2016-02-22	16.96	17.10	16.96	17.09	129054
2016-02-23	17.00	17.00	16.69	16.74	64103
2016-02-24	16.32	16.59	16.24	16.56	207746
2016-02-25	16.73	16.90	16.68	16.89	65628
2016-02-26	17.06	17.10	16.97	17.01	71937
2016-02-29	17.03	17.10	16.91	16.91	139837
2016-03-01	17.14	17.44	17.11	16.91	110750
2016-03-02	17.56	17.79	17.52	17.40	513651
2016-03-03	17.79	17.79	17.79	18.05	114157
2016-03-04	18.04	18.15	17.98	18.04	59738
2016-03-07	17.76	17.99	17.67	17.95	291510
2016-03-08	17.95	17.95	17.78	17.95	156525
2016-03-09	17.90	17.97	17.78	17.78	116996
2016-03-10	17.85	17.85	17.85	18.00	616416
2016-03-11	18.00	18.00	18.00	18.81	468830
2016-03-14	18.73	18.76	18.60	18.69	426778
2016-03-15	18.69	18.69	18.69	18.49	185214
2016-03-16	18.14	18.54	18.14	18.54	145982
2016-03-17	18.53	18.59	18.39	18.53	1002704
2016-03-18	18.63	18.71	18.55	18.58	146013
2016-03-21	18.49	18.55	18.27	18.48	121365
2016-03-22	18.19	18.34	18.16	18.30	167321
2016-03-23	18.17	18.21	17.94	17.96	121110
2016-03-24	17.96	17.96	17.96	17.72	304287
2016-03-28	17.77	17.81	17.74	17.77	9013
2016-03-29	17.70	17.99	17.65	17.97	80647
2016-03-30	18.05	18.15	18.00	18.01	290083
2016-03-31	17.94	18.04	17.94	18.00	97921
2016-04-01	17.63	17.78	17.59	17.74	164475
2016-04-04	17.71	17.77	17.63	17.65	88134
2016-04-05	17.65	17.65	17.65	17.19	386814
2016-04-06	17.20	17.42	17.17	17.42	251848
2016-04-07	17.11	17.15	16.88	16.91	363118
2016-04-08	17.32	17.41	17.28	17.35	192211
2016-04-11	17.61	17.73	17.48	17.48	99359
2016-04-12	17.61	17.73	17.40	17.70	59076
2016-04-13	18.22	18.40	18.22	18.38	243683
2016-04-14	18.39	18.43	18.30	18.36	771539
2016-04-15	18.37	18.41	18.33	18.36	240965
2016-04-18	18.36	18.55	18.29	18.50	94836
2016-04-19	18.74	18.85	18.69	18.77	60244
2016-04-20	18.90	19.04	18.90	18.96	311319
2016-04-21	19.13	19.14	18.93	18.99	374788
2016-04-22	18.93	19.05	18.93	19.01	114365
2016-04-25	18.84	18.84	18.72	18.84	89531
2016-04-26	19.20	19.22	19.13	19.17	187921
2016-04-27	19.00	19.19	19.00	19.12	85347
2016-04-28	18.94	19.13	18.93	18.98	201586
2016-04-29	18.97	18.99	18.76	18.84	85680
2016-05-02	18.89	18.96	18.83	18.90	352339
2016-05-03	18.50	18.52	18.33	18.35	1073204
2016-05-04	18.17	18.26	18.08	18.12	405845
2016-05-05	17.94	17.98	17.81	17.86	319510
2016-05-06	17.73	17.96	17.73	17.94	177581
2016-05-09	17.90	17.97	17.81	17.84	62157
2016-05-10	17.92	18.07	17.91	18.07	63378
2016-05-11	17.86	17.97	17.82	17.85	106626
2016-05-12	18.20	18.20	17.69	17.80	229055
2016-05-13	17.70	17.80	17.56	17.60	176736
2016-05-16	17.65	17.82	17.58	17.79	203252
2016-05-17	17.80	17.87	17.66	17.69	146187
2016-05-18	17.74	18.07	17.74	17.92	269272
2016-05-19	18.01	18.07	17.86	17.95	278910
2016-05-20	18.04	18.14	18.04	18.09	129065
2016-05-23	18.03	18.08	17.98	18.03	32748
2016-05-24	18.28	18.64	18.28	18.62	162576
2016-05-25	18.88	19.07	18.88	19.03	402813
2016-05-26	19.01	19.06	18.96	19.01	186792
2016-05-27	18.99	19.08	18.95	18.98	213349
2016-05-31	18.99	19.02	18.69	18.73	405388
2016-06-01	18.47	18.67	18.46	18.67	65110
2016-06-02	18.54	18.65	18.50	18.65	266292
2016-06-03	18.61	18.61	18.39	18.57	187445
2016-06-06	18.47	18.62	18.47	18.55	147279
2016-06-07	18.68	18.80	18.66	18.66	49617
2016-06-08	18.62	18.68	18.60	18.64	126948
2016-06-09	18.37	18.41	18.27	18.33	118636
2016-06-10	17.78	17.78	17.48	17.52	244832
2016-06-13	17.14	17.33	17.06	17.11	214914
2016-06-14	16.95	16.99	16.66	16.77	328884
2016-06-15	16.94	17.03	16.82	16.85	266649
2016-06-16	16.48	16.97	16.40	16.97	801521
2016-06-17	17.29	17.50	17.21	17.50	508085
2016-06-20	18.15	18.31	18.07	18.10	536043
2016-06-21	18.34	18.49	18.17	18.36	249181
2016-06-22	17.92	18.03	17.81	17.86	710039
2016-06-23	18.25	18.68	18.13	18.66	1351616
2016-06-24	15.64	16.07	15.57	15.57	6046833
2016-06-27	15.01	15.01	14.33	14.67	3620684
2016-06-28	15.18	15.23	14.90	15.15	2999979
2016-06-29	15.39	15.49	15.29	15.40	1844885
2016-06-30	15.41	15.70	15.30	15.69	1191621
2016-07-01	15.67	15.72	15.60	15.62	491755
2016-07-05	15.08	15.11	14.77	14.81	1079260
2016-07-06	14.52	14.65	14.31	14.65	857707
2016-07-07	14.71	14.77	14.49	14.60	634060
2016-07-08	15.04	15.09	14.93	15.03	749540
2016-07-11	15.26	15.35	15.26	15.29	600477
2016-07-12	15.76	15.89	15.76	15.83	1256717
2016-07-13	15.84	15.86	15.67	15.70	1117377
2016-07-14	15.97	16.12	15.97	16.06	917808
2016-07-15	16.00	16.05	15.87	15.93	426724
2016-07-18	15.92	16.07	15.81	15.97	266713
2016-07-19	15.77	15.85	15.75	15.81	907848
2016-07-20	16.01	16.07	15.95	16.01	251312
2016-07-21	16.04	16.14	15.95	15.97	260459
2016-07-22	16.02	16.02	15.91	15.93	155803
2016-07-25	15.98	15.98	15.88	15.91	288083
2016-07-26	15.96	16.00	15.85	15.99	796986
2016-07-27	16.15	16.19	16.02	16.16	441291
2016-07-28	15.98	15.99	15.88	15.95	401859
2016-07-29	16.27	16.33	16.19	16.29	525934
2016-08-01	16.19	16.19	15.98	15.98	266670
2016-08-02	15.90	15.90	15.77	15.82	1352810
2016-08-03	15.90	15.94	15.85	15.94	256195
2016-08-04	16.05	16.10	16.00	16.08	141802
2016-08-05	16.10	16.25	16.08	16.24	306097
2016-08-08	16.45	16.45	16.38	16.44	328307
2016-08-09	16.52	16.69	16.52	16.62	1531974
2016-08-10	16.82	16.85	16.78	16.80	545761
2016-08-11	16.84	16.93	16.81	16.87	223833
2016-08-12	16.93	16.93	16.81	16.84	285793
2016-08-15	16.86	16.91	16.85	16.87	348400
2016-08-16	16.85	16.89	16.81	16.81	2593661
2016-08-17	16.69	16.82	16.60	16.76	3062344
2016-08-18	16.76	16.92	16.75	16.87	2344950
2016-08-19	16.59	16.65	16.50	16.62	537380
2016-08-22	16.59	16.72	16.56	16.70	332284
2016-08-23	16.95	17.02	16.94	16.98	846581
2016-08-24	17.05	17.10	17.00	17.02	446769
2016-08-25	16.94	16.96	16.90	16.90	122135
2016-08-26	16.96	17.14	16.72	16.80	496659
2016-08-29	16.74	16.89	16.74	16.89	1579495
2016-08-30	17.03	17.09	16.99	17.06	257345
2016-08-31	17.29	17.38	17.20	17.31	413130
2016-09-01	17.58	17.59	17.36	17.55	511782
2016-09-02	17.65	17.79	17.60	17.79	528540
2016-09-06	17.74	17.75	17.59	17.64	369707
2016-09-07	17.68	17.72	17.59	17.65	242650
2016-09-08	17.71	17.91	17.70	17.88	362009
2016-09-09	17.88	17.89	17.64	17.64	383471
2016-09-12	17.34	17.74	17.33	17.74	384446
2016-09-13	17.40	17.43	17.00	17.00	1055486
2016-09-14	17.14	17.30	17.12	17.20	217529
2016-09-15	17.16	17.41	17.15	17.41	171873
2016-09-16	16.99	16.99	16.83	16.83	399574
2016-09-19	17.10	17.12	16.95	17.04	212773
2016-09-20	17.10	17.11	16.97	16.99	216535
2016-09-21	17.28	17.50	17.22	17.50	284653
2016-09-22	17.66	17.71	17.52	17.57	143687
2016-09-23	17.34	17.40	17.31	17.32	175629
2016-09-26	17.02	17.09	16.98	17.00	318327
2016-09-27	16.72	16.99	16.71	16.95	332064
2016-09-28	17.12	17.29	16.94	17.29	376082
2016-09-29	17.12	17.18	16.75	16.77	1054586
2016-09-30	16.88	17.17	16.83	17.16	663497
2016-10-03	17.11	17.11	16.99	17.08	137724
2016-10-04	17.15	17.24	17.06	17.15	687754
2016-10-05	17.36	17.51	17.35	17.51	374122
2016-10-06	17.55	17.55	17.42	17.48	561535
2016-10-07	17.40	17.41	17.23	17.38	217914
2016-10-10	17.31	17.42	17.31	17.36	171757
2016-10-11	17.24	17.30	17.04	17.10	252178
2016-10-12	17.12	17.21	17.09	17.16	212194
2016-10-13	16.77	16.92	16.67	16.84	279791
2016-10-14	17.08	17.17	16.97	16.97	271083
2016-10-17	17.03	17.05	16.94	16.97	103936
2016-10-18	17.25	17.35	17.22	17.35	459863
2016-10-19	17.32	17.45	17.32	17.42	151947
2016-10-20	17.43	17.58	17.41	17.55	261965
2016-10-21	17.44	17.56	17.41	17.55	116716
2016-10-24	17.75	17.81	17.70	17.81	401453
2016-10-25	17.68	17.76	17.63	17.72	250998
2016-10-26	17.67	17.80	17.63	17.65	547773
2016-10-27	17.87	17.94	17.82	17.89	261905
2016-10-28	17.82	17.90	17.79	17.82	560872
2016-10-31	17.78	17.82	17.70	17.75	203842
2016-11-01	17.81	17.83	17.58	17.59	287854
2016-11-02	17.53	17.55	17.32	17.34	259009
2016-11-03	17.57	17.63	17.46	17.51	216519
2016-11-04	17.34	17.40	17.20	17.20	214272
2016-11-07	17.64	17.76	17.61	17.76	293515
2016-11-08	17.62	17.89	17.59	17.83	186986
2016-11-09	17.66	18.17	17.66	18.13	409861
2016-11-10	18.52	18.64	18.28	18.55	928805
2016-11-11	18.26	18.36	18.19	18.36	225799
2016-11-14	18.26	18.41	18.26	18.40	524140
2016-11-15	18.30	18.48	18.19	18.47	263144
2016-11-16	18.18	18.20	18.04	18.08	217097
2016-11-17	18.13	18.20	18.02	18.17	304782
2016-11-18	18.00	18.00	17.85	17.85	251299
2016-11-21	17.94	18.02	17.90	18.02	256247
2016-11-22	18.15	18.23	18.10	18.23	563486
2016-11-23	17.88	18.07	17.85	18.01	491277
2016-11-25	17.99	18.02	17.95	18.01	110301
2016-11-28	17.81	17.82	17.58	17.58	508553
2016-11-29	17.75	17.93	17.71	17.93	1059821
2016-11-30	17.90	18.01	17.90	17.97	361097
2016-12-01	18.03	18.16	18.00	18.14	563332
2016-12-02	17.95	18.15	17.93	18.11	4298585
2016-12-05	18.20	18.42	18.20	18.41	1137993
2016-12-06	18.81	19.07	18.69	19.01	4588295
2016-12-07	19.23	19.65	19.22	19.64	4862236
2016-12-08	19.51	19.60	19.41	19.54	6697806
2016-12-09	19.28	19.38	19.20	19.38	1275484
2016-12-12	19.21	19.29	19.14	19.15	1383564
2016-12-13	19.30	19.45	19.30	19.44	832924
2016-12-14	19.34	19.38	18.99	18.99	1088683
2016-12-15	19.11	19.19	19.09	19.14	716922
2016-12-16	19.16	19.24	19.08	19.11	1843162
2016-12-19	18.99	19.00	18.86	18.86	925103
2016-12-20	18.92	19.05	18.92	19.05	1138031
2016-12-21	18.92	19.00	18.91	18.99	2096809
2016-12-22	18.99	19.01	18.90	18.92	809086
2016-12-23	18.90	18.95	18.88	18.93	512450
2016-12-27	18.96	18.96	18.90	18.93	291532
2016-12-28	18.78	18.81	18.67	18.67	398920
2016-12-29	18.72	18.79	18.72	18.76	278140
2016-12-30	18.95	19.06	18.90	18.96	624619
2017-01-03	19.29	19.34	19.23	19.34	575213
2017-01-04	19.42	19.57	19.36	19.57	543280
2017-01-05	19.54	19.62	19.52	19.59	1089175
2017-01-06	19.52	19.61	19.47	19.57	1121671
2017-01-09	19.27	19.32	19.18	19.25	1782899
2017-01-10	19.23	19.33	19.21	19.21	2313062
2017-01-11	19.11	19.32	19.07	19.32	885503
2017-01-12	19.37	19.41	19.21	19.28	894478
2017-01-13	19.45	19.53	19.45	19.49	962089
2017-01-17	19.49	19.53	19.35	19.38	574636
2017-01-18	19.25	19.29	19.18	19.27	346747
2017-01-19	19.33	19.40	19.22	19.30	183094
2017-01-20	19.36	19.44	19.35	19.44	208533
2017-01-23	19.36	19.42	19.26	19.41	298579
2017-01-24	19.46	19.63	19.46	19.61	625388
2017-01-25	19.96	20.17	19.95	20.17	1435838
2017-01-26	20.16	20.18	19.95	19.99	1660443
2017-01-27	19.95	19.97	19.83	19.90	1032927
2017-01-30	19.66	19.67	19.54	19.62	607232
2017-01-31	19.75	19.79	19.58	19.69	572734
2017-02-01	19.86	19.87	19.76	19.87	491339
2017-02-02	19.82	19.83	19.70	19.74	552849
2017-02-03	19.90	20.02	19.89	19.97	872409
2017-02-06	19.75	19.79	19.54	19.57	3351703
2017-02-07	19.52	19.52	19.45	19.50	368921
2017-02-08	19.25	19.37	19.12	19.31	636911
2017-02-09	19.40	19.56	19.40	19.53	1126054
2017-02-10	19.37	19.45	19.33	19.43	267640
2017-02-13	19.52	19.59	19.48	19.56	777510
2017-02-14	19.56	19.68	19.51	19.68	420756
2017-02-15	19.72	19.85	19.69	19.85	4079114
2017-02-16	19.85	19.86	19.75	19.83	219926
2017-02-17	19.55	19.64	19.53	19.60	375602
2017-02-21	19.45	19.51	19.43	19.48	1095653
2017-02-22	19.30	19.49	19.26	19.47	1282257
2017-02-23	19.47	19.51	19.37	19.44	157992
2017-02-24	19.04	19.19	19.04	19.17	347027
2017-02-27	19.10	19.19	19.09	19.19	536183
2017-02-28	19.11	19.23	19.11	19.17	193213
2017-03-01	19.44	19.64	19.44	19.59	578682
2017-03-02	19.50	19.56	19.43	19.43	744391
2017-03-03	19.72	19.85	19.65	19.79	1905254
2017-03-06	19.70	19.70	19.59	19.63	847537
2017-03-07	19.52	19.56	19.45	19.51	1719494
2017-03-08	19.68	19.70	19.49	19.49	830429
2017-03-09	19.85	19.90	19.78	19.90	1266999
2017-03-10	20.01	20.24	19.98	20.24	1054480
2017-03-13	20.13	20.16	20.10	20.13	605614
2017-03-14	19.90	19.91	19.81	19.84	749724
2017-03-15	20.00	20.20	19.96	20.16	1996480
2017-03-16	20.39	20.53	20.35	20.53	2029787
2017-03-17	20.50	20.50	20.32	20.36	779936
2017-03-20	20.38	20.42	20.25	20.25	1373357
2017-03-21	20.68	20.73	20.29	20.38	1785073
2017-03-22	20.18	20.32	20.11	20.24	964028
2017-03-23	20.24	20.32	20.19	20.24	791669
2017-03-24	20.27	20.30	20.18	20.29	940196
2017-03-27	20.15	20.38	20.15	20.37	724219
2017-03-28	20.37	20.51	20.37	20.46	1568564
2017-03-29	20.30	20.33	20.21	20.30	1312607
2017-03-30	20.30	20.36	20.25	20.29	552440
2017-03-31	20.27	20.37	20.21	20.32	504102
2017-04-03	20.15	20.21	19.93	20.09	554301
2017-04-04	20.02	20.07	19.92	20.05	439955
2017-04-05	20.16	20.20	19.95	19.96	530000
2017-04-06	20.04	20.14	19.99	20.10	892631
2017-04-07	20.00	20.04	19.96	19.98	396676
2017-04-10	19.93	19.98	19.90	19.92	348203
2017-04-11	19.98	20.00	19.80	20.00	655423
2017-04-12	19.92	19.92	19.79	19.88	477952
2017-04-13	19.69	19.74	19.56	19.56	1308782
2017-04-17	19.60	19.87	19.60	19.87	1031708
2017-04-18	19.68	19.71	19.57	19.71	442263
2017-04-19	19.91	19.93	19.76	19.81	1142216
2017-04-20	20.08	20.13	20.02	20.02	2852946
2017-04-21	20.13	20.14	20.05	20.09	5093121
2017-04-24	21.15	21.25	21.11	21.25	1511487
2017-04-25	21.39	21.50	21.34	21.47	3543808
2017-04-26	21.38	21.43	21.31	21.33	2277091
2017-04-27	21.31	21.32	21.22	21.30	446237
2017-04-28	21.42	21.43	21.28	21.28	574303
2017-05-01	21.38	21.46	21.31	21.40	554161
2017-05-02	21.46	21.63	21.42	21.55	1430473
2017-05-03	21.55	21.67	21.54	21.60	1701462
2017-05-04	21.81	22.09	21.81	22.09	2694687
2017-05-05	22.12	22.42	22.07	22.36	6773256
2017-05-08	22.02	22.04	21.91	21.95	1926008
2017-05-09	21.97	21.99	21.83	21.84	2557625
2017-05-10	21.93	22.01	21.87	22.01	871149
2017-05-11	21.89	21.90	21.76	21.88	833476
2017-05-12	21.91	21.95	21.85	21.95	603777
2017-05-15	22.10	22.17	22.06	22.16	900195
2017-05-16	22.30	22.35	22.20	22.29	1436243
2017-05-17	22.04	22.07	21.76	21.77	1606379
2017-05-18	21.73	21.89	21.66	21.82	2283350
2017-05-19	22.04	22.19	22.03	22.17	720292
2017-05-22	22.26	22.26	22.11	22.18	1606558
2017-05-23	22.29	22.31	22.17	22.28	608416
2017-05-24	22.19	22.27	22.16	22.26	936051
2017-05-25	22.26	22.28	22.18	22.21	655549
2017-05-26	22.05	22.06	21.98	22.03	498446
2017-05-30	21.95	21.97	21.87	21.89	778999
2017-05-31	22.08	22.12	21.86	21.90	3647959
2017-06-01	21.93	22.05	21.88	22.05	1387239
2017-06-02	22.07	22.14	22.02	22.12	806387
2017-06-05	22.03	22.08	21.98	22.03	680711
2017-06-06	21.91	21.92	21.80	21.83	1370589
2017-06-07	22.05	22.10	21.93	22.05	914234
2017-06-08	21.99	22.15	21.96	22.15	492841
2017-06-09	22.06	22.20	22.01	22.13	941065
2017-06-12	22.06	22.08	21.91	22.00	693008
2017-06-13	22.11	22.16	22.05	22.16	437047
2017-06-14	22.16	22.16	21.95	22.01	482585
2017-06-15	21.69	21.82	21.64	21.80	467594
2017-06-16	21.87	22.04	21.84	22.04	363869
2017-06-19	22.17	22.24	22.12	22.13	1022196
2017-06-20	21.54	21.54	21.25	21.31	768606
2017-06-21	21.22	21.30	21.19	21.24	559431
2017-06-22	21.16	21.20	21.08	21.14	515332
2017-06-23	21.15	21.24	21.08	21.17	553008
2017-06-26	21.48	21.50	21.30	21.34	276455
2017-06-27	21.50	21.62	21.46	21.54	706723
2017-06-28	21.67	22.01	21.67	21.99	873928
2017-06-29	22.32	22.32	21.91	22.05	2093001
2017-06-30	22.10	22.10	21.79	21.94	1305938
2017-07-03	22.19	22.28	22.12	22.25	655336
2017-07-05	22.25	22.31	22.15	22.30	1656010
2017-07-06	22.33	22.54	22.30	22.46	4193210
2017-07-07	22.43	22.52	22.34	22.51	4849825
2017-07-10	22.50	22.56	22.43	22.54	1135735
2017-07-11	22.52	22.55	22.37	22.53	3017565
2017-07-12	22.60	22.60	22.51	22.59	1207132
2017-07-13	22.70	22.84	22.69	22.83	2459182
2017-07-14	22.69	22.85	22.63	22.81	975921
2017-07-17	22.73	22.74	22.67	22.71	1642885
2017-07-18	22.58	22.65	22.52	22.65	449949
2017-07-19	22.61	22.68	22.57	22.68	610807
2017-07-20	22.74	22.79	22.67	22.77	1341667
2017-07-21	22.63	22.65	22.50	22.63	1448744
2017-07-24	22.67	22.76	22.60	22.75	977637
2017-07-25	23.10	23.12	22.98	23.02	642489
2017-07-26	23.06	23.24	22.99	23.15	5157741
2017-07-27	23.17	23.17	22.98	23.04	3304387
2017-07-28	22.98	23.15	22.96	23.14	2047736
2017-07-31	23.14	23.25	23.07	23.22	1566988
2017-08-01	23.44	23.49	23.37	23.43	958508
2017-08-02	23.40	23.43	23.32	23.41	1380363
2017-08-03	23.42	23.50	23.35	23.48	1089451
2017-08-04	23.56	23.59	23.46	23.52	864883
2017-08-07	23.53	23.57	23.49	23.57	691561
2017-08-08	23.54	23.56	23.38	23.42	2434222
2017-08-09	23.08	23.25	23.02	23.22	1347962
2017-08-10	23.02	23.02	22.74	22.74	1159304
2017-08-11	22.72	22.73	22.57	22.64	1570494
2017-08-14	22.96	23.00	22.90	22.92	540297
2017-08-15	22.92	22.92	22.81	22.91	313484
2017-08-16	23.01	23.04	22.94	22.97	538513
2017-08-17	22.73	22.77	22.52	22.52	891119
2017-08-18	22.52	22.72	22.52	22.67	619357
2017-08-21	22.56	22.65	22.52	22.61	317401
2017-08-22	22.54	22.64	22.54	22.63	830917
2017-08-23	22.55	22.59	22.47	22.55	407811
2017-08-24	22.75	22.75	22.61	22.61	532440
2017-08-25	22.73	22.88	22.73	22.80	684351
2017-08-28	22.84	22.86	22.78	22.79	391658
2017-08-29	22.57	22.66	22.52	22.62	3336452
2017-08-30	22.57	22.62	22.52	22.53	2090585
2017-08-31	22.62	22.69	22.55	22.67	494469
2017-09-01	22.71	22.77	22.67	22.70	368017
2017-09-05	22.46	22.47	22.16	22.17	1270904
2017-09-06	22.29	22.41	22.26	22.40	1839883
2017-09-07	22.49	22.54	22.28	22.31	434570
2017-09-08	22.50	22.55	22.43	22.44	2880859
2017-09-11	22.69	22.85	22.69	22.81	630975
2017-09-12	23.06	23.11	23.01	23.03	950743
2017-09-13	23.11	23.11	22.94	22.98	1193026
2017-09-14	22.96	23.06	22.96	23.04	709583
2017-09-15	23.01	23.07	22.97	23.03	3095535
2017-09-18	23.15	23.16	23.06	23.10	1633707
2017-09-19	23.17	23.24	23.14	23.22	1454874
2017-09-20	23.17	23.20	23.01	23.11	1860080
2017-09-21	23.30	23.33	23.24	23.30	1808679
2017-09-22	23.34	23.39	23.29	23.35	6752885
2017-09-25	23.10	23.11	22.90	22.98	1847056
2017-09-26	22.93	22.93	22.75	22.79	1133640
2017-09-27	23.17	23.22	23.10	23.17	1310405
2017-09-28	23.25	23.32	23.21	23.30	948469
2017-09-29	23.30	23.52	23.30	23.48	1708780
2017-10-02	23.36	23.37	23.22	23.29	1332436
2017-10-03	23.33	23.41	23.30	23.41	935999
2017-10-04	23.22	23.23	23.15	23.16	712219
2017-10-05	23.17	23.32	23.16	23.24	1616204
2017-10-06	23.25	23.35	23.20	23.35	1108096
2017-10-09	23.34	23.34	23.23	23.25	758407
2017-10-10	23.35	23.53	23.29	23.53	1184604
2017-10-11	23.40	23.50	23.36	23.49	2164842
2017-10-12	23.39	23.42	23.33	23.38	788464
2017-10-13	23.38	23.38	23.27	23.29	744355
2017-10-16	23.25	23.27	23.18	23.27	1089724
2017-10-17	23.22	23.22	23.13	23.15	873624
2017-10-18	23.22	23.34	23.20	23.32	614270
2017-10-19	23.21	23.29	23.20	23.29	891386
2017-10-20	23.47	23.48	23.37	23.37	1016558
2017-10-23	23.26	23.29	23.15	23.15	943421
2017-10-24	23.32	23.38	23.27	23.29	3245081
2017-10-25	23.46	23.46	23.23	23.38	1431143
2017-10-26	23.43	23.43	23.27	23.29	655644
2017-10-27	23.05	23.09	22.96	23.05	774898
2017-10-30	23.06	23.14	23.06	23.12	443155
2017-10-31	23.18	23.22	23.12	23.15	908011
2017-11-01	23.14	23.21	23.09	23.09	733232
2017-11-02	23.10	23.23	23.08	23.20	1069839
2017-11-03	22.99	23.02	22.87	22.92	741342
2017-11-06	22.79	22.89	22.76	22.89	1635124
2017-11-07	22.90	22.91	22.68	22.71	2563161
2017-11-08	22.70	22.81	22.65	22.76	3925122
2017-11-09	22.76	22.81	22.64	22.80	909519
2017-11-10	22.86	22.90	22.81	22.84	1190657
2017-11-13	22.54	22.72	22.51	22.70	697845
2017-11-14	22.65	22.74	22.60	22.74	727900
2017-11-15	22.59	22.80	22.56	22.76	576827
2017-11-16	22.86	22.87	22.77	22.84	1968045
2017-11-17	22.74	22.83	22.72	22.78	748501
2017-11-20	22.72	22.76	22.68	22.73	5051962
2017-11-21	22.84	22.87	22.77	22.77	499087
2017-11-22	22.93	22.98	22.82	22.90	751712
2017-11-24	23.16	23.20	23.13	23.14	465376
2017-11-27	23.06	23.11	22.95	22.97	2129376
2017-11-28	22.99	23.16	22.92	23.11	3371747
2017-11-29	23.28	23.39	23.21	23.24	1025975
2017-11-30	23.36	23.40	23.22	23.24	1022697
2017-12-01	23.15	23.17	22.95	23.07	2324280
2017-12-04	23.19	23.23	23.07	23.09	667653
2017-12-05	23.01	23.04	22.90	22.94	495582
2017-12-06	22.73	22.81	22.71	22.71	772976
2017-12-07	22.77	22.92	22.76	22.85	481982
2017-12-08	23.26	23.26	23.13	23.19	1160501
2017-12-11	23.31	23.31	23.22	23.24	997645
2017-12-12	23.21	23.28	23.18	23.26	3663492
2017-12-13	23.37	23.40	23.28	23.32	1021606
2017-12-14	23.39	23.41	23.19	23.20	596672
2017-12-15	23.14	23.18	23.06	23.13	807510
2017-12-18	23.46	23.53	23.41	23.46	877837
2017-12-19	23.37	23.38	23.22	23.30	6801695
2017-12-20	23.31	23.32	23.18	23.20	1017063
2017-12-21	23.22	23.41	23.20	23.35	2731452
2017-12-22	23.26	23.30	23.19	23.28	2227204
2017-12-26	23.27	23.33	23.27	23.30	671802
2017-12-27	23.27	23.29	23.22	23.26	418313
2017-12-28	23.35	23.37	23.28	23.31	270282
2017-12-29	23.36	23.40	23.30	23.31	320969
2018-01-02	23.43	23.50	23.36	23.50	761482
2018-01-03	23.36	23.50	23.33	23.47	4500831
2018-01-04	23.81	23.93	23.79	23.87	1626191
2018-01-05	23.90	23.91	23.76	23.89	1095045
2018-01-08	23.80	23.84	23.76	23.82	1506532
2018-01-09	23.78	23.95	23.78	23.93	1947605
2018-01-10	24.29	24.39	24.28	24.31	5428818
2018-01-11	24.55	24.62	24.51	24.62	1855897
2018-01-12	24.78	24.93	24.74	24.93	2963125
2018-01-16	25.00	25.00	24.84	24.90	2129979
2018-01-17	24.93	25.12	24.80	25.04	1521146
2018-01-18	25.02	25.16	25.01	25.11	1584233
2018-01-19	25.16	25.22	25.08	25.21	1339041
2018-01-22	25.36	25.52	25.33	25.51	1889151
2018-01-23	25.44	25.47	25.38	25.45	3362594
2018-01-24	25.74	25.78	25.55	25.66	3133594
2018-01-25	25.85	25.85	25.61	25.66	4106392
2018-01-26	25.75	25.83	25.68	25.83	5990322
2018-01-29	25.62	25.66	25.49	25.62	3409655
2018-01-30	25.46	25.50	25.31	25.32	2428817
2018-01-31	25.39	25.44	25.28	25.33	1812531
2018-02-01	25.30	25.55	25.30	25.53	4822306
2018-02-02	25.28	25.28	24.92	24.92	1724347
2018-02-05	24.69	24.85	23.87	23.94	4223579
2018-02-06	23.84	24.37	23.82	24.35	3606045
2018-02-07	24.13	24.35	24.03	24.11	1889928
2018-02-08	24.38	24.38	23.57	23.57	2214338
2018-02-09	23.60	23.78	23.04	23.67	3020309
2018-02-12	23.75	24.01	23.65	23.96	6167137
2018-02-13	23.86	23.93	23.76	23.93	5149245
2018-02-14	23.75	24.41	23.73	24.40	1346309
2018-02-15	24.53	24.55	24.29	24.53	2499869
2018-02-16	24.42	24.61	24.37	24.48	695993
2018-02-20	24.34	24.38	24.18	24.25	3386399
2018-02-21	24.37	24.58	24.23	24.24	1122115
2018-02-22	24.31	24.42	24.23	24.29	727058
2018-02-23	24.29	24.40	24.21	24.39	3043882
2018-02-26	24.36	24.48	24.25	24.48	1167030
2018-02-27	24.31	24.42	24.15	24.15	1148932
2018-02-28	24.27	24.30	23.93	23.93	1865672
2018-03-01	23.88	23.97	23.53	23.72	2335952
2018-03-02	23.51	23.66	23.38	23.64	3110294
2018-03-05	23.38	23.64	23.32	23.61	507283
2018-03-06	23.84	23.87	23.70	23.83	3621079
2018-03-07	23.72	23.88	23.67	23.84	620999
2018-03-08	23.93	24.00	23.72	23.80	578126
2018-03-09	23.80	23.88	23.74	23.87	606753
2018-03-12	23.88	23.97	23.84	23.95	2339945
2018-03-13	23.96	23.97	23.66	23.69	992258
2018-03-14	23.86	23.86	23.59	23.67	885711
2018-03-15	23.68	23.82	23.62	23.72	2383983
2018-03-16	23.86	23.95	23.80	23.81	1649792
2018-03-19	23.89	23.89	23.60	23.70	2042982
2018-03-20	23.72	23.83	23.68	23.74	553559
2018-03-21	23.63	23.76	23.53	23.65	646628
2018-03-22	23.24	23.25	22.96	22.97	1156633
2018-03-23	23.00	23.03	22.68	22.68	1382615
2018-03-26	23.13	23.24	22.91	23.24	1548004
2018-03-27	23.25	23.25	22.75	22.83	1156586
2018-03-28	22.96	23.20	22.88	23.01	1545366
2018-03-29	23.15	23.22	23.01	23.10	845114
2018-04-02	23.14	23.15	22.60	22.76	1724173
2018-04-03	22.87	22.95	22.76	22.92	1109508
2018-04-04	22.58	22.97	22.58	22.96	1432584
2018-04-05	23.06	23.18	23.06	23.12	721234
2018-04-06	23.13	23.19	22.90	22.96	1220081
2018-04-09	23.23	23.36	23.15	23.18	1025296
2018-04-10	23.45	23.52	23.37	23.45	1261400
2018-04-11	23.44	23.46	23.31	23.32	692128
2018-04-12	23.44	23.57	23.44	23.54	1802086
2018-04-13	23.79	23.79	23.49	23.55	2101800
2018-04-16	23.66	23.70	23.61	23.67	460682
2018-04-17	23.77	23.79	23.72	23.75	391257
2018-04-18	23.82	23.91	23.80	23.82	919507
2018-04-19	23.90	24.00	23.87	23.92	600458
2018-04-20	23.84	23.92	23.81	23.87	197097
2018-04-23	23.91	23.99	23.86	23.95	464748
2018-04-24	23.91	23.99	23.72	23.78	716047
2018-04-25	23.62	23.72	23.53	23.67	1806843
2018-04-26	23.67	23.70	23.58	23.65	280718
2018-04-27	23.62	23.65	23.50	23.62	1408218
2018-04-30	23.56	23.63	23.48	23.48	687273
2018-05-01	23.42	23.49	23.26	23.37	429424
2018-05-02	23.52	23.55	23.34	23.34	402736
2018-05-03	23.32	23.35	23.10	23.31	668383
2018-05-04	22.97	23.30	22.93	23.25	543027
2018-05-07	23.25	23.30	23.19	23.24	6741478
2018-05-08	23.06	23.17	23.03	23.16	1038551
2018-05-09	23.29	23.43	23.29	23.39	577401
2018-05-10	23.40	23.53	23.35	23.53	565736
2018-05-11	23.59	23.65	23.56	23.58	203281
2018-05-14	23.54	23.56	23.45	23.50	1224186
2018-05-15	23.32	23.47	23.26	23.40	626482
2018-05-16	23.09	23.18	23.04	23.13	621378
2018-05-17	23.07	23.18	23.03	23.11	507204
2018-05-18	23.03	23.03	22.91	22.93	550024
2018-05-21	22.98	23.06	22.98	23.03	364435
2018-05-22	23.22	23.28	23.19	23.21	695223
2018-05-23	22.82	22.83	22.67	22.77	845945
2018-05-24	22.66	22.68	22.45	22.59	916492
2018-05-25	22.28	22.37	22.21	22.30	1586367
2018-05-29	21.50	21.58	21.03	21.12	11174407
2018-05-30	21.45	21.67	21.34	21.60	4394136
2018-05-31	21.44	21.53	21.27	21.47	2122229
2018-06-01	21.85	21.92	21.69	21.82	1397454
2018-06-04	21.98	22.00	21.87	21.87	670860
2018-06-05	21.74	21.76	21.55	21.58	3784740
2018-06-06	21.64	21.95	21.63	21.93	3478738
2018-06-07	22.00	22.07	21.80	21.85	2909034
2018-06-08	21.76	21.80	21.64	21.76	826034
2018-06-11	21.97	22.19	21.97	22.17	3961712
2018-06-12	22.17	22.23	22.05	22.07	1941098
2018-06-13	22.08	22.10	21.96	22.01	1544932
2018-06-14	21.92	22.01	21.87	21.87	1156186
2018-06-15	21.46	21.59	21.46	21.57	1035032
2018-06-18	21.34	21.42	21.29	21.41	1398754
2018-06-19	20.39	20.55	20.33	20.55	4081149
2018-06-20	20.61	20.66	20.51	20.55	2800039
2018-06-21	20.43	20.43	20.25	20.32	1184344
2018-06-22	20.59	20.66	20.53	20.58	688867
2018-06-25	20.37	20.44	20.23	20.27	1067391
2018-06-26	20.32	20.34	20.17	20.24	2980224
2018-06-27	20.10	20.23	19.86	19.87	4753284
2018-06-28	19.93	20.06	19.89	20.03	1989924
2018-06-29	20.26	20.40	20.19	20.23	1158519
2018-07-02	19.94	20.12	19.91	20.09	574631
2018-07-03	20.24	20.30	20.18	20.18	734678
2018-07-05	20.54	20.57	20.48	20.52	2591547
2018-07-06	20.46	20.63	20.45	20.59	1104996
2018-07-09	20.75	20.80	20.71	20.80	1317632
2018-07-10	20.65	20.68	20.58	20.65	989148
2018-07-11	20.39	20.47	20.22	20.27	1926912
2018-07-12	20.34	20.39	20.31	20.36	816850
2018-07-13	20.34	20.38	20.22	20.38	1445007
2018-07-16	20.43	20.53	20.40	20.49	935720
2018-07-17	20.40	20.48	20.39	20.44	6819323
2018-07-18	20.39	20.46	20.33	20.40	15386629
2018-07-19	20.31	20.37	20.26	20.31	4786822
2018-07-20	20.30	20.46	20.30	20.44	736707
2018-07-23	20.46	20.54	20.46	20.54	1073645
2018-07-24	20.80	20.92	20.76	20.80	1178864
2018-07-25	20.76	20.92	20.61	20.88	768594
2018-07-26	20.83	20.84	20.73	20.73	421353
2018-07-27	20.83	20.93	20.78	20.79	851389
2018-07-30	21.00	21.12	20.99	21.01	1648964
2018-07-31	21.30	21.30	21.13	21.13	727552
2018-08-01	21.14	21.14	20.93	20.99	717203
2018-08-02	20.60	20.67	20.51	20.65	480729
2018-08-03	20.62	20.70	20.60	20.69	422615
2018-08-06	20.50	20.57	20.44	20.53	585402
2018-08-07	20.73	20.77	20.67	20.68	873300
2018-08-08	20.66	20.75	20.62	20.72	317571
2018-08-09	20.69	20.73	20.61	20.62	344395
2018-08-10	20.03	20.10	19.95	20.02	1881459
2018-08-13	19.99	20.02	19.86	19.87	1203551
2018-08-14	19.81	19.83	19.72	19.81	1376191
2018-08-15	19.55	19.55	19.38	19.51	1746351
2018-08-16	19.73	19.79	19.65	19.67	1001758
2018-08-17	19.57	19.74	19.56	19.69	1575806
2018-08-20	19.74	19.81	19.73	19.78	446835
2018-08-21	20.05	20.15	19.99	20.08	9823816
2018-08-22	20.20	20.23	20.14	20.19	7557277
2018-08-23	20.02	20.09	19.95	19.95	5519985
2018-08-24	20.14	20.18	20.10	20.12	1049005
2018-08-27	20.22	20.42	20.22	20.41	2831364
2018-08-28	20.46	20.46	20.29	20.30	582157
2018-08-29	20.23	20.42	20.21	20.40	1569264
2018-08-30	20.19	20.22	20.09	20.12	1484551
2018-08-31	20.01	20.07	19.85	19.92	947485
2018-09-04	19.83	20.04	19.78	20.03	1246676
2018-09-05	20.16	20.23	20.07	20.14	4716086
2018-09-06	20.09	20.19	19.94	20.01	794630
2018-09-07	19.71	19.78	19.67	19.73	1062744
2018-09-10	19.99	20.01	19.95	19.98	510783
2018-09-11	19.77	19.93	19.75	19.90	808869
2018-09-12	19.80	19.96	19.78	19.88	573479
2018-09-13	20.15	20.22	20.08	20.14	545556
2018-09-14	20.08	20.18	20.06	20.12	768630
2018-09-17	20.27	20.33	20.23	20.25	1129460
2018-09-18	20.27	20.34	20.26	20.32	503898
2018-09-19	20.42	20.59	20.42	20.59	946232
2018-09-20	21.00	21.06	20.93	21.05	1797046
2018-09-21	21.04	21.04	20.96	20.99	899539
2018-09-24	21.12	21.12	20.89	20.89	787830
2018-09-25	21.10	21.13	21.00	21.04	1122680
2018-09-26	20.99	21.10	20.95	20.95	706722
2018-09-27	20.86	20.98	20.82	20.82	901266
2018-09-28	20.26	20.42	20.22	20.28	548709
2018-10-01	20.30	20.33	20.12	20.14	1423527
2018-10-02	20.02	20.02	19.86	19.93	4999363
2018-10-03	20.09	20.10	19.98	20.03	2192263
2018-10-04	20.18	20.23	19.99	20.05	1504697
2018-10-05	20.01	20.01	19.83	19.90	1144793
2018-10-08	19.56	19.72	19.54	19.69	776032
2018-10-09	19.57	19.73	19.52	19.67	1601039
2018-10-10	19.84	19.84	19.44	19.48	1016219
2018-10-11	19.42	19.44	19.05	19.10	1949125
2018-10-12	19.32	19.34	18.99	19.16	1420953
2018-10-15	19.12	19.19	19.07	19.10	874087
2018-10-16	19.23	19.32	19.20	19.31	1049953
2018-10-17	19.17	19.26	19.07	19.13	1077815
2018-10-18	19.01	19.05	18.62	18.66	2291430
2018-10-19	18.69	18.92	18.68	18.83	1501600
2018-10-22	18.76	18.84	18.64	18.66	943558
2018-10-23	18.42	18.61	18.33	18.53	1168750
2018-10-24	18.34	18.37	17.94	17.94	1767209
2018-10-25	18.17	18.29	18.12	18.21	2031430
2018-10-26	17.95	18.18	17.83	18.08	1164805
2018-10-29	18.45	18.50	18.09	18.22	954149
2018-10-30	18.28	18.38	18.22	18.36	1556350
2018-10-31	18.44	18.63	18.44	18.47	897972
2018-11-01	18.73	18.86	18.72	18.86	3290758
2018-11-02	19.06	19.13	18.88	19.01	928538
2018-11-05	18.94	18.99	18.82	18.87	900543
2018-11-06	18.80	18.95	18.79	18.95	347360
2018-11-07	19.14	19.19	19.07	19.18	1474130
2018-11-08	19.17	19.26	18.99	19.01	793328
2018-11-09	18.93	18.99	18.84	18.96	691987
2018-11-12	18.72	18.73	18.51	18.51	576662
2018-11-13	18.71	18.95	18.71	18.83	697365
2018-11-14	18.93	18.96	18.66	18.79	2041928
2018-11-15	18.41	18.71	18.36	18.68	791417
2018-11-16	18.53	18.63	18.48	18.61	565116
2018-11-19	18.65	18.69	18.49	18.55	500154
2018-11-20	18.18	18.20	18.00	18.02	1455941
2018-11-21	18.24	18.39	18.23	18.31	821970
2018-11-23	18.20	18.25	18.15	18.15	362477
2018-11-26	18.62	18.71	18.60	18.67	767152
2018-11-27	18.51	18.59	18.47	18.57	715619
2018-11-28	18.56	18.82	18.46	18.81	862226
2018-11-29	18.60	18.68	18.56	18.61	2052851
2018-11-30	18.39	18.47	18.35	18.43	1377686
2018-12-03	18.72	18.75	18.63	18.70	2324649
2018-12-04	18.57	18.61	18.11	18.13	3148019
2018-12-06	17.63	17.78	17.45	17.76	2509417
2018-12-07	17.74	17.86	17.50	17.53	1211394
2018-12-10	17.45	17.50	17.18	17.32	1735044
2018-12-11	17.42	17.44	17.14	17.20	2322748
2018-12-12	17.58	17.76	17.58	17.66	2651856
2018-12-13	17.73	17.76	17.60	17.62	1225308
2018-12-14	17.40	17.53	17.40	17.40	1764996
2018-12-17	17.37	17.40	17.14	17.19	2065885
2018-12-18	17.13	17.17	16.97	17.04	1780708
2018-12-19	17.15	17.26	16.84	16.88	1608584
2018-12-20	16.89	16.95	16.77	16.79	2118327
2018-12-21	16.76	16.86	16.54	16.55	2683985
2018-12-24	16.50	16.65	16.38	16.38	734482
2018-12-26	16.45	16.74	16.25	16.73	1300553
2018-12-27	16.49	16.71	16.36	16.68	3334139
2018-12-28	16.96	16.99	16.84	16.88	1839529
2018-12-31	16.95	17.03	16.88	16.95	2499090
2019-01-02	16.64	16.88	16.61	16.87	961682
2019-01-03	16.83	16.88	16.73	16.77	620519
2019-01-04	17.20	17.43	17.15	17.40	1110563
2019-01-07	17.37	17.49	17.33	17.42	747789
2019-01-08	17.61	17.62	17.45	17.53	878023
2019-01-09	17.64	17.72	17.52	17.65	949730
2019-01-10	17.66	17.79	17.62	17.77	828378
2019-01-11	17.67	17.79	17.64	17.72	965131
2019-01-14	17.59	17.81	17.59	17.76	529990
2019-01-15	17.63	17.73	17.58	17.73	816550
2019-01-16	17.88	18.02	17.87	17.99	838612
2019-01-17	17.84	17.97	17.80	17.95	323192
2019-01-18	18.17	18.22	18.11	18.18	861386
2019-01-22	17.93	18.02	17.89	17.90	815745
2019-01-23	18.11	18.16	18.00	18.09	525058
2019-01-24	18.01	18.11	17.98	18.05	639751
2019-01-25	18.21	18.35	18.21	18.31	649410
2019-01-28	18.14	18.19	18.09	18.18	1459226
2019-01-29	18.20	18.26	18.13	18.13	673023
2019-01-30	18.17	18.38	18.15	18.29	926146
2019-01-31	18.00	18.06	17.93	18.02	1209795
2019-02-01	17.94	18.08	17.91	17.99	645521
2019-02-04	17.86	17.97	17.82	17.96	446316
2019-02-05	18.08	18.10	18.02	18.09	627939
2019-02-06	18.11	18.19	18.10	18.12	481768
2019-02-07	17.97	18.01	17.79	17.81	780687
2019-02-08	17.69	17.71	17.55	17.70	836686
2019-02-11	17.74	17.78	17.68	17.71	466936
2019-02-12	17.84	17.93	17.84	17.92	600088
2019-02-13	17.98	18.01	17.88	17.88	695328
2019-02-14	17.74	17.82	17.70	17.73	474346
2019-02-15	18.03	18.18	18.03	18.18	613518
2019-02-19	18.02	18.22	18.00	18.20	529997
2019-02-20	18.23	18.35	18.20	18.30	388420
2019-02-21	18.21	18.21	18.08	18.10	413768
2019-02-22	18.22	18.22	18.14	18.18	273223
2019-02-25	18.36	18.40	18.31	18.32	466717
2019-02-26	18.39	18.52	18.39	18.49	526135
2019-02-27	18.61	18.68	18.60	18.66	790699
2019-02-28	18.78	18.86	18.75	18.79	561373
2019-03-01	18.90	18.99	18.81	18.86	842805
2019-03-04	18.77	18.81	18.64	18.72	427221
2019-03-05	18.67	18.70	18.60	18.65	341603
2019-03-06	18.69	18.71	18.63	18.64	527307
2019-03-07	18.34	18.35	18.13	18.13	676280
2019-03-08	17.95	18.11	17.94	18.08	439747
2019-03-11	18.20	18.34	18.19	18.34	368533
2019-03-12	18.30	18.35	18.26	18.31	296210
2019-03-13	18.46	18.58	18.44	18.57	801832
2019-03-14	18.64	18.71	18.64	18.68	396533
2019-03-15	18.78	18.93	18.75	18.93	497921
2019-03-18	19.05	19.10	19.01	19.07	397617
2019-03-19	19.20	19.23	19.03	19.06	392684
2019-03-20	18.95	19.03	18.83	18.86	1589387
2019-03-21	18.66	18.72	18.61	18.69	472612
2019-03-22	18.35	18.37	18.16	18.18	1225890
2019-03-25	18.21	18.30	18.16	18.22	984098
2019-03-26	18.21	18.26	18.14	18.17	543211
2019-03-27	18.38	18.44	18.22	18.36	1344936
2019-03-28	18.22	18.22	18.04	18.11	615697
2019-03-29	18.20	18.25	18.07	18.16	1045078
2019-04-01	18.43	18.59	18.43	18.58	760663
2019-04-02	18.64	18.72	18.60	18.71	580152
2019-04-03	18.94	19.04	18.94	18.98	691181
2019-04-04	18.98	19.04	18.96	19.02	770545
2019-04-05	18.97	19.04	18.94	19.00	438508
2019-04-08	18.98	19.02	18.94	18.97	360889
2019-04-09	19.00	19.01	18.95	18.95	339640
2019-04-10	18.94	18.98	18.88	18.94	385042
2019-04-11	19.11	19.20	19.08	19.13	532220
2019-04-12	19.45	19.53	19.41	19.46	1008457
2019-04-15	19.53	19.55	19.47	19.54	381924
2019-04-16	19.68	19.74	19.67	19.71	1133872
2019-04-17	19.89	19.93	19.83	19.91	629559
2019-04-18	19.75	19.83	19.74	19.77	700067
2019-04-22	19.75	19.82	19.75	19.76	287058
2019-04-23	19.56	19.64	19.53	19.64	716779
2019-04-24	19.47	19.47	19.33	19.35	1349076
2019-04-25	19.25	19.33	19.21	19.33	336621
2019-04-26	19.33	19.43	19.33	19.37	242364
2019-04-29	19.44	19.60	19.44	19.60	336220
2019-04-30	19.59	19.60	19.47	19.57	620099
2019-05-01	19.55	19.67	19.43	19.44	569692
2019-05-02	19.51	19.52	19.42	19.44	824196
2019-05-03	19.54	19.64	19.49	19.64	267669
2019-05-06	19.18	19.39	19.14	19.37	473727
2019-05-07	19.07	19.08	18.87	18.92	864454
2019-05-08	18.90	19.01	18.88	18.94	430616
2019-05-09	18.66	18.80	18.61	18.77	760410
2019-05-10	18.76	18.93	18.69	18.91	542682
2019-05-13	18.51	18.56	18.39	18.41	816761
2019-05-14	18.49	18.66	18.49	18.59	380378
2019-05-15	18.41	18.68	18.40	18.63	677734
2019-05-16	18.74	18.92	18.74	18.85	602263
2019-05-17	18.61	18.71	18.61	18.63	365974
2019-05-20	18.49	18.57	18.44	18.50	161591
2019-05-21	18.57	18.68	18.53	18.64	742868
2019-05-22	18.44	18.50	18.40	18.41	547711
2019-05-23	18.19	18.22	18.11	18.19	604967
2019-05-24	18.41	18.45	18.38	18.45	342038
2019-05-28	18.34	18.38	18.20	18.20	522158
2019-05-29	18.08	18.13	18.02	18.11	655850
2019-05-30	18.18	18.25	18.16	18.22	951385
2019-05-31	17.95	18.02	17.89	17.98	641583
2019-06-03	17.94	18.02	17.90	17.98	1026689
2019-06-04	18.34	18.45	18.30	18.44	596068
2019-06-05	18.38	18.40	18.30	18.35	417433
2019-06-06	18.36	18.39	18.21	18.32	522476
2019-06-07	18.43	18.54	18.43	18.48	240362
2019-06-10	18.56	18.64	18.56	18.57	271017
2019-06-11	18.72	18.72	18.60	18.66	460746
2019-06-12	18.54	18.56	18.44	18.46	230924
2019-06-13	18.45	18.49	18.41	18.45	211923
2019-06-14	18.28	18.30	18.24	18.27	229495
2019-06-17	17.64	17.69	17.56	17.58	383602
2019-06-18	17.66	17.81	17.66	17.76	670998
2019-06-19	17.92	18.04	17.92	17.98	768682
2019-06-20	18.05	18.05	17.95	18.01	935691
2019-06-21	17.97	18.04	17.95	17.98	484653
2019-06-24	18.05	18.10	17.99	17.99	375494
2019-06-25	17.94	17.97	17.85	17.88	537969
2019-06-26	17.99	18.05	17.99	17.99	613496
2019-06-27	18.06	18.11	18.04	18.06	631314
2019-06-28	18.12	18.19	18.12	18.15	447497
2019-07-01	18.35	18.37	18.17	18.21	373194
2019-07-02	18.25	18.34	18.25	18.32	4218290
2019-07-03	18.42	18.52	18.41	18.50	588280
2019-07-05	18.58	18.67	18.45	18.53	718024
2019-07-08	18.39	18.41	18.32	18.38	542695
2019-07-09	18.25	18.33	18.22	18.31	4167965
2019-07-10	18.44	18.49	18.33	18.34	721058
2019-07-11	18.35	18.42	18.33	18.41	441681
2019-07-12	18.45	18.45	18.37	18.42	425992
2019-07-15	18.47	18.47	18.40	18.42	181484
2019-07-16	18.42	18.49	18.38	18.40	307554
2019-07-17	18.33	18.36	18.25	18.26	371578
2019-07-18	18.21	18.32	18.19	18.31	413849
2019-07-19	18.12	18.17	18.09	18.11	276942
2019-07-22	18.12	18.13	18.02	18.09	259226
2019-07-23	18.22	18.26	18.18	18.22	384983
2019-07-24	18.11	18.16	18.09	18.16	419788
2019-07-25	18.15	18.18	17.93	17.96	1285525
2019-07-26	17.95	17.95	17.88	17.91	318318
2019-07-29	17.90	17.92	17.86	17.87	375431
2019-07-30	17.55	17.57	17.50	17.52	1367483
2019-07-31	17.53	17.60	17.29	17.40	992353
2019-08-01	17.46	17.58	17.27	17.33	893613
2019-08-02	17.20	17.23	17.04	17.13	818631
2019-08-05	16.89	16.92	16.67	16.74	613334
2019-08-06	16.88	16.93	16.71	16.86	701420
2019-08-07	16.63	16.81	16.59	16.77	828846
2019-08-08	16.82	16.97	16.79	16.89	775206
2019-08-09	16.76	16.80	16.68	16.71	613511
2019-08-12	16.57	16.63	16.45	16.46	610520
2019-08-13	16.44	16.70	16.44	16.64	13818642
2019-08-14	16.24	16.25	16.07	16.08	10108527
2019-08-15	16.11	16.19	16.02	16.09	532001
2019-08-16	16.19	16.39	16.19	16.39	453030
2019-08-19	16.51	16.53	16.42	16.43	821479
2019-08-20	16.38	16.40	16.28	16.32	415779
2019-08-21	16.51	16.51	16.37	16.42	493474
2019-08-22	16.52	16.54	16.41	16.51	374685
2019-08-23	16.43	16.56	16.25	16.26	472998
2019-08-26	16.39	16.43	16.32	16.38	849597
2019-08-27	16.43	16.46	16.28	16.28	1175947
2019-08-28	16.17	16.27	16.12	16.22	876474
2019-08-29	16.40	16.41	16.33	16.39	482225
2019-08-30	16.47	16.50	16.34	16.41	311241
2019-09-03	16.29	16.34	16.25	16.30	250253
2019-09-04	16.59	16.62	16.55	16.62	343748
2019-09-05	16.91	16.98	16.89	16.93	386378
2019-09-06	16.99	17.01	16.95	16.97	528886
2019-09-09	17.21	17.29	17.21	17.29	1204097
2019-09-10	17.54	17.58	17.48	17.57	3426807
2019-09-11	17.58	17.65	17.52	17.65	1538913
2019-09-12	17.52	17.75	17.50	17.74	1520514
2019-09-13	18.03	18.09	17.98	18.05	889933
2019-09-16	17.79	17.84	17.76	17.77	510721
2019-09-17	17.57	17.69	17.53	17.65	865389
2019-09-18	17.62	17.67	17.55	17.64	463502
2019-09-19	17.80	17.86	17.78	17.80	472162
2019-09-20	17.86	17.88	17.77	17.79	730533
2019-09-23	17.57	17.65	17.51	17.64	683488
2019-09-24	17.60	17.60	17.44	17.44	592539
2019-09-25	17.32	17.44	17.25	17.42	721317
2019-09-26	17.47	17.53	17.44	17.48	1538746
2019-09-27	17.51	17.61	17.48	17.53	877528
2019-09-30	17.59	17.64	17.58	17.60	496484
2019-10-01	17.56	17.56	17.33	17.33	2073021
2019-10-02	17.06	17.09	16.86	16.88	839649
2019-10-03	16.87	16.98	16.74	16.98	734810
2019-10-04	16.86	17.04	16.85	17.04	319288
2019-10-07	16.99	17.10	16.99	17.02	308190
2019-10-08	16.83	16.88	16.77	16.77	820734
2019-10-09	16.86	16.91	16.83	16.90	438907
2019-10-10	17.05	17.25	17.04	17.25	678821
2019-10-11	17.89	18.02	17.89	17.94	1705692
2019-10-14	17.71	17.83	17.71	17.79	343238
2019-10-15	17.86	18.27	17.85	18.21	1234514
2019-10-16	18.26	18.33	18.24	18.28	1042540
2019-10-17	18.49	18.53	18.32	18.38	740186
2019-10-18	18.40	18.50	18.37	18.47	4668219
2019-10-21	18.77	18.80	18.70	18.72	1367062
2019-10-22	18.66	18.76	18.58	18.59	1965939
2019-10-23	18.61	18.71	18.55	18.71	862760
2019-10-24	18.79	18.84	18.64	18.71	1263525
2019-10-25	18.58	18.69	18.51	18.65	872145
2019-10-28	18.62	18.69	18.62	18.69	283055
2019-10-29	18.57	18.66	18.57	18.62	806446
2019-10-30	18.43	18.54	18.32	18.50	486672
2019-10-31	18.38	18.41	18.29	18.40	1166203
2019-11-01	18.49	18.58	18.45	18.58	305792
2019-11-04	18.77	18.83	18.74	18.78	637341
2019-11-05	18.80	18.83	18.75	18.79	658934
2019-11-06	18.81	18.84	18.75	18.80	1409214
2019-11-07	18.93	18.99	18.91	18.93	731341
2019-11-08	18.81	18.81	18.74	18.81	480303
2019-11-11	18.75	18.83	18.71	18.82	383349
2019-11-12	18.83	18.90	18.79	18.84	604542
2019-11-13	18.47	18.60	18.45	18.58	859571
2019-11-14	18.54	18.57	18.49	18.57	375109
2019-11-15	18.61	18.65	18.59	18.64	401248
2019-11-18	18.58	18.66	18.55	18.65	656104
2019-11-19	18.79	18.81	18.64	18.65	1989650
2019-11-20	18.52	18.56	18.45	18.50	598721
2019-11-21	18.51	18.53	18.44	18.48	641775
2019-11-22	18.58	18.64	18.53	18.60	537822
2019-11-25	18.65	18.72	18.64	18.72	352735
2019-11-26	18.66	18.67	18.61	18.66	168508
2019-11-27	18.72	18.77	18.71	18.74	879579
2019-11-29	18.64	18.65	18.57	18.57	246379
2019-12-02	18.57	18.57	18.41	18.44	599967
2019-12-03	18.27	18.33	18.18	18.30	536162
2019-12-04	18.46	18.58	18.46	18.58	651648
2019-12-05	18.60	18.63	18.51	18.56	964268
2019-12-06	18.73	18.76	18.66	18.73	508175
2019-12-09	18.74	18.80	18.68	18.68	566922
2019-12-10	18.66	18.73	18.62	18.69	338028
2019-12-11	18.70	18.78	18.69	18.77	320427
2019-12-12	18.93	19.18	18.92	19.17	1134204
2019-12-13	19.46	19.63	19.35	19.44	2476258
2019-12-16	19.57	19.59	19.54	19.55	1080925
2019-12-17	19.46	19.49	19.43	19.46	1483224
2019-12-18	19.43	19.44	19.40	19.42	608326
2019-12-19	19.37	19.41	19.33	19.38	786127
2019-12-20	19.40	19.42	19.32	19.35	1885919
2019-12-23	19.31	19.33	19.28	19.31	317769
2019-12-24	19.34	19.35	19.30	19.31	132474
2019-12-26	19.33	19.41	19.33	19.41	240827
2019-12-27	19.46	19.48	19.42	19.46	562524
2019-12-30	19.49	19.49	19.35	19.35	915989
2019-12-31	19.38	19.49	19.33	19.49	894900
2020-01-02	19.66	19.80	19.66	19.80	812160
2020-01-03	19.40	19.52	19.40	19.42	584326
2020-01-06	19.24	19.43	19.24	19.43	229938
2020-01-07	19.40	19.41	19.33	19.33	588212
2020-01-08	19.34	19.51	19.34	19.45	1074929
2020-01-09	19.48	19.52	19.42	19.52	999487
2020-01-10	19.45	19.45	19.27	19.28	1258758
2020-01-13	19.20	19.30	19.18	19.29	926284
2020-01-14	19.21	19.28	19.20	19.23	1298701
2020-01-15	19.10	19.10	19.02	19.03	1355211
2020-01-16	19.09	19.18	19.05	19.18	757850
2020-01-17	19.24	19.24	19.15	19.21	1381163
2020-01-21	19.12	19.16	19.01	19.01	954871
2020-01-22	19.08	19.08	19.02	19.05	1259011
2020-01-23	18.98	18.99	18.82	18.96	2204344
2020-01-24	19.09	19.15	18.81	18.86	671568
2020-01-27	18.50	18.58	18.43	18.43	1223113
2020-01-28	18.61	18.74	18.59	18.74	586548
2020-01-29	18.80	18.86	18.75	18.78	350764
2020-01-30	18.65	18.89	18.64	18.87	614281
2020-01-31	18.65	18.66	18.46	18.55	809034
2020-02-03	18.56	18.66	18.53	18.53	1071756
2020-02-04	18.86	18.90	18.82	18.84	653762
2020-02-05	19.06	19.14	19.04	19.11	536823
2020-02-06	19.34	19.39	19.27	19.31	679684
2020-02-07	19.28	19.35	19.26	19.28	420386
2020-02-10	19.27	19.35	19.27	19.34	232194
2020-02-11	19.47	19.54	19.47	19.51	326408
2020-02-12	19.68	19.69	19.62	19.65	1194837
2020-02-13	19.56	19.65	19.53	19.58	1011821
2020-02-14	19.62	19.62	19.52	19.57	329804
2020-02-18	19.47	19.48	19.37	19.38	1407794
2020-02-19	19.42	19.44	19.37	19.42	460307
2020-02-20	19.34	19.37	19.15	19.24	859768
2020-02-21	19.18	19.20	19.10	19.14	471543
2020-02-24	18.35	18.46	18.29	18.32	1605769
2020-02-25	18.29	18.29	17.75	17.76	2611392
2020-02-26	17.95	18.07	17.77	17.83	1268046
2020-02-27	17.37	17.60	17.11	17.11	1787684
2020-02-28	16.76	17.00	16.51	16.95	2370710
2020-03-02	16.79	17.10	16.61	17.10	1483842
2020-03-03	17.19	17.36	16.59	16.72	1564472
2020-03-04	16.96	17.16	16.77	17.15	3677460
2020-03-05	16.52	16.67	16.36	16.43	1165262
2020-03-06	16.16	16.35	16.04	16.29	1914522
2020-03-09	14.99	15.16	14.41	14.41	2158283
2020-03-10	15.22	15.25	14.59	15.15	1736184
2020-03-11	14.79	14.89	14.30	14.39	6519817
2020-03-12	13.24	13.27	12.20	12.29	4249181
2020-03-13	13.24	13.34	12.36	13.23	1610932
2020-03-16	11.10	11.75	11.01	11.25	1607276
2020-03-17	11.27	11.76	11.02	11.75	1099129
2020-03-18	10.90	11.15	10.59	10.88	1517462
2020-03-19	10.79	11.35	10.72	11.13	1223424
2020-03-20	11.49	11.58	11.00	11.01	1438821
2020-03-23	11.22	11.35	10.87	10.95	1193287
2020-03-24	11.95	12.34	11.84	12.26	805564
2020-03-25	12.55	13.10	12.33	12.91	1251439
2020-03-26	12.90	13.46	12.85	13.46	1715875
2020-03-27	12.75	13.12	12.59	12.85	1684946
2020-03-30	12.55	12.82	12.39	12.70	1670060
2020-03-31	12.64	12.71	12.39	12.53	3178691
2020-04-01	12.02	12.05	11.71	11.74	734714
2020-04-02	11.66	12.00	11.58	11.72	2297249
2020-04-03	11.57	11.67	11.43	11.53	1801197
2020-04-06	12.10	12.30	12.03	12.30	567130
2020-04-07	12.86	12.99	12.43	12.56	2580490
2020-04-08	12.52	12.64	12.39	12.59	782668
2020-04-09	12.93	13.00	12.77	12.86	4285074
2020-04-13	12.92	12.92	12.64	12.73	547577
2020-04-14	12.92	13.00	12.80	12.85	476915
2020-04-15	12.24	12.32	12.10	12.13	414421
2020-04-16	12.06	12.10	11.88	12.04	1121273
2020-04-17	12.42	12.49	12.25	12.49	432181
2020-04-20	12.17	12.40	12.16	12.17	927804
2020-04-21	11.97	12.09	11.83	11.89	415383
2020-04-22	12.07	12.12	11.98	12.04	642553
2020-04-23	12.06	12.39	12.01	12.02	391810
2020-04-24	12.11	12.18	11.98	12.16	437152
2020-04-27	12.31	12.51	12.27	12.51	534972
2020-04-28	13.01	13.07	12.80	12.84	1372406
2020-04-29	13.40	13.64	13.36	13.56	1578032
2020-04-30	13.18	13.23	13.01	13.08	658844
2020-05-01	12.85	12.93	12.71	12.71	339979
2020-05-04	12.58	12.65	12.49	12.65	451310
2020-05-05	12.62	12.67	12.51	12.54	753286
2020-05-06	12.70	12.72	12.37	12.37	306488
2020-05-07	12.55	12.76	12.55	12.64	407256
2020-05-08	12.80	12.88	12.77	12.88	527682
2020-05-11	12.63	12.72	12.52	12.68	225715
2020-05-12	12.73	12.77	12.46	12.46	697226
2020-05-13	12.34	12.34	12.04	12.10	851131
2020-05-14	11.72	12.10	11.61	12.10	552987
2020-05-15	11.98	12.05	11.92	12.01	434198
2020-05-18	12.42	12.79	12.38	12.71	697278
2020-05-19	12.63	12.69	12.50	12.50	389393
2020-05-20	12.69	12.85	12.60	12.74	1486607
2020-05-21	12.60	12.74	12.53	12.57	342398
2020-05-22	12.59	12.61	12.42	12.51	378609
2020-05-26	13.06	13.27	13.06	13.18	391156
2020-05-27	13.68	13.74	13.50	13.70	776553
2020-05-28	13.80	13.80	13.62	13.63	1566075
2020-05-29	13.51	13.52	13.30	13.45	1214339
2020-06-01	13.59	13.83	13.56	13.82	1162279
2020-06-02	14.05	14.22	14.05	14.18	929716
2020-06-03	14.66	15.01	14.64	14.98	1053295
2020-06-04	14.79	15.10	14.74	15.00	839732
2020-06-05	15.60	15.74	15.48	15.57	966667
2020-06-08	15.87	15.89	15.56	15.86	1836343
2020-06-09	15.32	15.44	15.21	15.40	599373
2020-06-10	15.42	15.53	15.14	15.14	621729
2020-06-11	14.46	14.66	14.04	14.09	1384696
2020-06-12	14.56	14.62	14.12	14.43	573699
2020-06-15	13.81	14.34	13.78	14.30	715612
2020-06-16	14.68	14.78	14.26	14.46	922390
2020-06-17	14.49	14.50	14.29	14.35	585447
2020-06-18	14.20	14.32	14.14	14.25	777282
2020-06-19	14.40	14.48	14.00	14.02	507923
2020-06-22	14.16	14.25	14.06	14.22	717675
2020-06-23	14.58	14.63	14.44	14.44	3618473
2020-06-24	14.24	14.26	13.95	13.98	1151050
2020-06-25	14.02	14.41	14.02	14.40	1398027
2020-06-26	14.23	14.25	13.96	13.98	626459
2020-06-29	14.21	14.35	14.11	14.26	475971
2020-06-30	14.07	14.36	14.06	14.23	650220
2020-07-01	14.24	14.37	14.21	14.28	615761
2020-07-02	14.64	14.78	14.55	14.55	285378
2020-07-06	14.99	15.07	14.89	15.00	1362290
2020-07-07	14.86	14.89	14.65	14.65	745143
2020-07-08	14.64	14.83	14.63	14.80	345582
2020-07-09	14.69	14.72	14.38	14.47	756127
2020-07-10	14.51	14.82	14.51	14.79	376844
2020-07-13	14.91	14.97	14.65	14.70	1359518
2020-07-14	14.77	15.06	14.77	15.01	1125181
2020-07-15	15.19	15.23	15.07	15.17	584462
2020-07-16	15.12	15.21	15.08	15.11	667955
2020-07-17	15.05	15.09	14.97	15.09	4084741
2020-07-20	15.05	15.23	15.02	15.17	4328914
2020-07-21	15.31	15.41	15.25	15.32	5034306
2020-07-22	15.28	15.40	15.27	15.37	5807390
2020-07-23	15.22	15.23	15.05	15.12	692137
2020-07-24	14.99	15.15	14.99	15.06	344176
2020-07-27	15.06	15.12	14.99	15.06	5385945
2020-07-28	14.98	15.10	14.98	15.02	948221
2020-07-29	15.00	15.18	14.95	15.18	410844
2020-07-30	14.54	14.69	14.32	14.65	1220664
2020-07-31	14.73	14.74	14.32	14.42	1230119
2020-08-03	14.53	14.74	14.50	14.71	438902
2020-08-04	14.74	14.87	14.70	14.86	327061
2020-08-05	14.96	15.04	14.93	14.95	271989
2020-08-06	14.86	14.97	14.80	14.93	400253
2020-08-07	14.67	14.90	14.67	14.90	605361
2020-08-10	14.94	15.02	14.93	15.00	524759
2020-08-11	15.27	15.42	15.18	15.22	792833
2020-08-12	15.59	15.64	15.50	15.50	681297
2020-08-13	15.46	15.50	15.26	15.32	404141
2020-08-14	15.11	15.25	15.11	15.22	542256
2020-08-17	15.25	15.25	15.16	15.18	276960
2020-08-18	15.26	15.28	15.11	15.15	367153
2020-08-19	15.21	15.32	15.12	15.14	393154
2020-08-20	14.90	15.05	14.86	15.05	686647
2020-08-21	14.77	14.89	14.74	14.89	348718
2020-08-24	15.05	15.16	15.01	15.13	305518
2020-08-25	15.32	15.36	15.10	15.21	407060
2020-08-26	15.21	15.33	15.20	15.32	465634
2020-08-27	15.24	15.24	15.06	15.16	354116
2020-08-28	15.43	15.44	15.33	15.42	450850
2020-08-31	15.30	15.32	15.14	15.14	713692
2020-09-01	15.00	15.13	14.92	15.03	837393
2020-09-02	14.96	15.11	14.93	15.08	332630
2020-09-03	15.08	15.17	14.71	14.79	1220559
2020-09-04	14.94	15.05	14.70	14.97	498068
2020-09-08	14.71	14.76	14.61	14.62	504634
2020-09-09	14.92	15.05	14.90	14.94	690041
2020-09-10	15.07	15.14	14.76	14.78	634085
2020-09-11	14.84	14.87	14.71	14.79	278006
2020-09-14	14.92	14.96	14.85	14.88	651146
2020-09-15	14.91	14.93	14.77	14.81	548850
2020-09-16	14.78	14.92	14.68	14.80	519875
2020-09-17	14.60	14.73	14.57	14.68	375246
2020-09-18	14.53	14.58	14.40	14.45	538425
2020-09-21	13.89	13.89	13.63	13.77	985774
2020-09-22	13.73	13.78	13.48	13.63	496472
2020-09-23	13.65	13.72	13.32	13.32	500388
2020-09-24	13.39	13.52	13.30	13.39	2159917
2020-09-25	13.19	13.31	13.12	13.30	4360529
2020-09-28	13.71	13.87	13.71	13.87	5690720
2020-09-29	13.74	13.78	13.62	13.68	1112665
2020-09-30	13.76	13.87	13.67	13.74	469555
2020-10-01	13.80	13.81	13.68	13.75	346888
2020-10-02	13.64	13.90	13.59	13.86	544278
2020-10-05	14.05	14.16	14.01	14.16	450545
2020-10-06	14.36	14.41	14.14	14.17	778115
2020-10-07	14.24	14.29	14.19	14.24	650378
2020-10-08	14.39	14.41	14.33	14.40	558185
2020-10-09	14.48	14.48	14.33	14.40	650405
2020-10-12	14.42	14.48	14.39	14.47	352057
2020-10-13	14.21	14.21	14.00	14.04	727573
2020-10-14	14.09	14.13	13.97	13.97	642505
2020-10-15	13.56	13.77	13.56	13.76	610973
2020-10-16	13.85	13.95	13.82	13.90	384143
2020-10-19	14.05	14.17	13.91	13.91	908448
2020-10-20	14.16	14.30	14.13	14.13	785729
2020-10-21	14.04	14.17	14.01	14.02	669454
2020-10-22	13.94	14.13	13.92	14.13	858446
2020-10-23	14.35	14.37	14.22	14.31	1160094
2020-10-26	14.15	14.19	13.95	14.05	899678
2020-10-27	13.97	13.98	13.71	13.72	850019
2020-10-28	13.30	13.35	13.14	13.19	1577700
2020-10-29	13.08	13.30	12.99	13.20	2654733
2020-10-30	13.21	13.27	13.12	13.25	1703728
2020-11-02	13.48	13.53	13.39	13.52	684417
2020-11-03	13.94	14.20	13.94	14.11	1428509
2020-11-04	14.08	14.23	13.98	14.06	1453072
2020-11-05	14.31	14.48	14.31	14.44	1541354
2020-11-06	14.54	14.58	14.47	14.47	1043872
2020-11-09	15.82	15.83	15.56	15.75	3019386
2020-11-10	16.07	16.23	16.04	16.13	2194432
2020-11-11	16.12	16.17	16.04	16.14	1262821
2020-11-12	15.85	15.99	15.75	15.80	1320806
2020-11-13	16.06	16.30	16.06	16.30	2970350
2020-11-16	16.62	16.62	16.47	16.62	2868980
2020-11-17	16.55	16.74	16.50	16.69	2288804
2020-11-18	16.78	16.88	16.66	16.71	1408649
2020-11-19	16.62	16.92	16.57	16.75	4111218
2020-11-20	16.73	16.76	16.67	16.69	1858775
2020-11-23	16.90	16.94	16.78	16.88	1198832
2020-11-24	17.13	17.48	17.13	17.48	7747434
2020-11-25	17.29	17.38	17.14	17.33	1507512
2020-11-27	17.28	17.34	17.26	17.29	1133113
2020-11-30	17.29	17.30	16.88	16.89	1614114
2020-12-01	17.25	17.54	17.25	17.53	1019806
2020-12-02	17.47	17.72	17.45	17.70	3121486
2020-12-03	17.71	17.86	17.69	17.73	1423614
2020-12-04	17.96	17.98	17.80	17.88	1620809
2020-12-07	17.67	17.68	17.55	17.57	889961
2020-12-08	17.52	17.57	17.47	17.56	1684171
2020-12-09	17.71	17.72	17.47	17.55	1372196
2020-12-10	17.21	17.47	17.18	17.46	3425685
2020-12-11	17.09	17.17	17.01	17.17	2055364
2020-12-14	17.36	17.45	17.16	17.17	1669065
2020-12-15	17.32	17.61	17.29	17.61	3512709
2020-12-16	17.55	17.60	17.46	17.58	1493019
2020-12-17	17.71	17.84	17.65	17.67	1542674
2020-12-18	17.58	17.62	17.44	17.49	1956185
2020-12-21	16.81	17.15	16.71	17.10	1104594
2020-12-22	17.06	17.14	17.01	17.06	1555628
2020-12-23	17.28	17.54	17.26	17.52	880309
2020-12-24	17.56	17.59	17.51	17.57	198317
2020-12-28	17.66	17.73	17.60	17.66	395808
2020-12-29	17.70	17.75	17.57	17.59	724727
2020-12-30	17.70	17.76	17.59	17.61	403520
2020-12-31	17.54	17.59	17.44	17.54	2338528
2021-01-04	17.75	17.76	17.37	17.45	798585
2021-01-05	17.44	17.67	17.44	17.60	1291744
2021-01-06	18.09	18.48	18.09	18.39	1147767
2021-01-07	18.42	18.45	18.34	18.41	1269397
2021-01-08	18.41	18.41	18.16	18.32	858557
2021-01-11	17.97	18.13	17.93	18.08	620867
2021-01-12	18.16	18.27	18.08	18.25	1007446
2021-01-13	18.07	18.16	18.01	18.07	1319273
2021-01-14	18.09	18.26	18.05	18.23	930506
2021-01-15	18.00	18.06	17.73	17.85	1660499
2021-01-19	17.99	17.99	17.85	17.91	1920182
2021-01-20	17.90	17.97	17.82	17.96	1174725
2021-01-21	18.09	18.11	17.92	18.03	735736
2021-01-22	17.73	17.79	17.67	17.77	966106
2021-01-25	17.38	17.43	17.23	17.39	594443
2021-01-26	17.60	17.66	17.51	17.57	514889
2021-01-27	17.27	17.30	17.03	17.04	747958
2021-01-28	17.16	17.40	17.16	17.34	1184058
2021-01-29	17.12	17.14	16.78	16.82	433036
2021-02-01	17.03	17.08	16.99	17.05	540516
2021-02-02	17.29	17.45	17.24	17.45	781787
2021-02-03	17.42	17.49	17.39	17.46	277210
2021-02-04	17.58	17.77	17.58	17.73	1606882
2021-02-05	17.85	17.88	17.74	17.84	693210
2021-02-08	17.98	18.07	17.92	17.95	671352
2021-02-09	17.96	18.17	17.94	18.15	14871077
2021-02-10	18.23	18.31	18.08	18.11	1390430
2021-02-11	18.11	18.18	18.06	18.14	537905
2021-02-12	18.11	18.28	18.11	18.26	954657
2021-02-16	18.65	18.81	18.60	18.79	834109
2021-02-17	18.61	18.64	18.48	18.62	581004
2021-02-18	18.44	18.49	18.30	18.47	215470
2021-02-19	18.64	18.76	18.61	18.63	831773
2021-02-22	18.67	18.90	18.66	18.81	775959
2021-02-23	18.90	18.98	18.69	18.92	1806532
2021-02-24	18.99	19.20	18.94	19.19	1388029
2021-02-25	19.44	19.53	18.94	18.94	2536744
2021-02-26	18.94	18.94	18.68	18.72	1097151
2021-03-01	18.87	19.04	18.87	19.02	743393
2021-03-02	19.10	19.24	19.10	19.15	1282424
2021-03-03	19.24	19.44	19.19	19.30	1245817
2021-03-04	19.29	19.36	18.93	19.03	1677189
2021-03-05	19.22	19.27	18.93	19.24	1986150
2021-03-08	19.33	19.53	19.32	19.39	22888846
2021-03-09	19.35	19.49	19.25	19.41	2020154
2021-03-10	19.46	19.52	19.33	19.51	1107109
2021-03-11	19.37	19.44	19.25	19.42	661739
2021-03-12	19.39	19.59	19.38	19.59	539279
2021-03-15	19.51	19.51	19.24	19.43	876996
2021-03-16	19.49	19.53	19.29	19.41	2314707
2021-03-17	19.43	19.56	19.30	19.55	1366745
2021-03-18	19.60	19.85	19.49	19.56	1101495
2021-03-19	19.42	19.48	19.23	19.48	1644040
2021-03-22	19.39	19.39	19.26	19.31	1164147
2021-03-23	19.28	19.30	19.00	19.03	780700
2021-03-24	19.09	19.26	19.07	19.08	1093461
2021-03-25	19.03	19.26	18.93	19.23	748278
2021-03-26	19.31	19.42	19.24	19.41	586262
2021-03-29	19.15	19.25	19.09	19.22	1066106
2021-03-30	19.33	19.45	19.31	19.42	2388368
2021-03-31	19.34	19.37	19.24	19.27	576283
2021-04-01	19.30	19.53	19.29	19.49	282682
2021-04-05	19.69	19.87	19.67	19.87	332202
2021-04-06	19.66	19.71	19.54	19.66	565890
2021-04-07	19.74	19.83	19.71	19.78	690755
2021-04-08	19.78	19.79	19.65	19.75	1579458
2021-04-09	19.74	19.76	19.67	19.74	520540
2021-04-12	19.75	19.81	19.71	19.79	827717
2021-04-13	19.66	19.77	19.61	19.74	1167629
2021-04-14	19.68	19.83	19.68	19.77	1189739
2021-04-15	19.80	19.81	19.66	19.75	452922
2021-04-16	19.82	19.99	19.82	19.98	658464
2021-04-19	20.10	20.12	20.00	20.08	762488
2021-04-20	19.73	19.77	19.45	19.52	1368524
2021-04-21	19.26	19.57	19.21	19.57	638707
2021-04-22	19.43	19.45	19.24	19.32	959369
2021-04-23	19.31	19.60	19.31	19.56	561629
2021-04-26	19.68	19.78	19.68	19.77	1126989
2021-04-27	19.80	19.96	19.74	19.93	11292774
2021-04-28	19.99	20.17	19.99	20.16	918463
2021-04-29	20.28	20.38	20.16	20.33	777795
2021-04-30	20.21	20.21	19.95	20.05	1404675
2021-05-03	20.16	20.24	20.08	20.24	842643
2021-05-04	20.03	20.03	19.72	19.86	1067717
2021-05-05	20.09	20.19	20.02	20.17	564420
2021-05-06	20.26	20.42	20.17	20.42	714036
2021-05-07	20.42	20.68	20.34	20.68	1030526
2021-05-10	20.78	20.84	20.61	20.66	885014
2021-05-11	20.32	20.52	20.30	20.43	2560850
2021-05-12	20.39	20.48	20.19	20.19	618482
2021-05-13	20.14	20.46	20.14	20.44	1619722
2021-05-14	20.72	20.91	20.66	20.91	2549567
2021-05-17	20.76	20.82	20.66	20.81	902436
2021-05-18	20.91	20.96	20.82	20.86	895298
2021-05-19	20.56	20.68	20.37	20.61	15014571
2021-05-20	20.69	20.82	20.58	20.76	1183195
2021-05-21	20.85	20.87	20.75	20.87	733315
2021-05-24	20.86	20.98	20.80	20.97	565093
2021-05-25	21.00	21.07	20.85	20.86	1007314
2021-05-26	20.63	20.78	20.58	20.75	1833628
2021-05-27	20.90	21.06	20.90	21.04	2023942
2021-05-28	21.04	21.16	21.01	21.12	1052091
2021-06-01	21.25	21.32	21.21	21.24	3535132
2021-06-02	21.22	21.28	21.14	21.27	709878
2021-06-03	21.18	21.21	21.13	21.17	1434318
2021-06-04	21.17	21.22	21.10	21.20	1098398
2021-06-07	21.25	21.29	21.22	21.26	1509941
2021-06-08	21.12	21.20	21.05	21.18	1369824
2021-06-09	21.04	21.04	20.86	20.91	2695919
2021-06-10	20.67	20.67	20.47	20.56	696560
2021-06-11	20.51	20.59	20.44	20.58	646758
2021-06-14	20.64	20.64	20.53	20.57	1230133
2021-06-15	20.57	20.71	20.57	20.71	560108
2021-06-16	20.61	20.62	20.43	20.47	751899
2021-06-17	20.50	20.56	20.14	20.21	1691804
2021-06-18	19.75	19.80	19.62	19.66	1034945
2021-06-21	19.74	19.99	19.74	19.94	1840643
2021-06-22	19.86	19.95	19.78	19.87	1387367
2021-06-23	19.98	19.98	19.77	19.78	1534747
2021-06-24	19.99	20.06	19.94	20.05	1370425
2021-06-25	20.09	20.16	20.06	20.16	2897376
2021-06-28	20.02	20.02	19.79	19.87	1525309
2021-06-29	19.94	19.96	19.75	19.78	1107264
2021-06-30	19.57	19.66	19.51	19.55	2884821
2021-07-01	19.69	19.76	19.62	19.74	1557993
2021-07-02	19.74	19.74	19.58	19.66	455466
2021-07-06	19.71	19.76	19.41	19.50	718441
2021-07-07	19.50	19.52	19.32	19.45	928673
2021-07-08	19.15	19.15	18.99	19.05	753227
2021-07-09	19.35	19.60	19.30	19.60	1679932
2021-07-12	19.48	19.68	19.40	19.68	840571
2021-07-13	19.50	19.55	19.40	19.41	1428960
2021-07-14	19.54	19.57	19.38	19.49	990414
2021-07-15	19.30	19.38	19.25	19.30	489493
2021-07-16	19.30	19.30	19.05	19.12	398356
2021-07-19	18.56	18.63	18.40	18.44	1030126
2021-07-20	18.38	18.74	18.32	18.69	1911144
2021-07-21	19.03	19.28	19.01	19.24	960939
2021-07-22	19.40	19.44	19.18	19.23	465705
2021-07-23	19.42	19.47	19.33	19.37	577145
2021-07-26	19.53	19.68	19.49	19.68	435463
2021-07-27	19.48	19.61	19.38	19.59	573062
2021-07-28	19.59	19.62	19.45	19.60	563598
2021-07-29	19.87	19.93	19.83	19.85	698441
2021-07-30	19.72	19.84	19.61	19.68	548096
2021-08-02	19.77	19.86	19.57	19.65	644208
2021-08-03	19.75	19.84	19.59	19.82	937367
2021-08-04	19.85	19.91	19.80	19.86	616868
2021-08-05	19.90	20.04	19.90	20.00	1103510
2021-08-06	20.17	20.22	20.16	20.19	438044
2021-08-09	20.19	20.24	20.10	20.21	685567
2021-08-10	20.15	20.29	20.14	20.25	1020876
2021-08-11	20.40	20.51	20.36	20.51	704457
2021-08-12	20.51	20.52	20.42	20.49	490180
2021-08-13	20.49	20.62	20.47	20.62	678259
2021-08-16	20.45	20.50	20.29	20.44	914262
2021-08-17	20.15	20.21	20.00	20.07	939602
2021-08-18	20.03	20.25	20.03	20.07	594957
2021-08-19	19.82	19.91	19.74	19.80	646954
2021-08-20	19.75	19.94	19.69	19.91	356035
2021-08-23	20.00	20.12	19.99	20.12	540605
2021-08-24	20.03	20.16	20.00	20.16	284214
2021-08-25	20.21	20.34	20.16	20.29	396081
2021-08-26	20.22	20.24	20.06	20.09	714426
2021-08-27	20.02	20.30	20.02	20.29	789650
2021-08-30	20.24	20.24	20.09	20.12	301308
2021-08-31	20.09	20.15	20.01	20.10	463688
2021-09-01	20.24	20.37	20.23	20.30	1032763
2021-09-02	20.28	20.40	20.26	20.30	1016330
2021-09-03	20.23	20.31	20.22	20.30	466428
2021-09-07	20.23	20.34	20.20	20.21	1042375
2021-09-08	20.08	20.15	19.96	20.00	440121
2021-09-09	19.94	20.09	19.92	19.98	595251
2021-09-10	20.00	20.03	19.84	19.84	632754
2021-09-13	20.05	20.14	20.02	20.11	675164
2021-09-14	20.14	20.18	19.87	19.91	1161540
2021-09-15	19.93	20.05	19.89	20.05	945007
2021-09-16	20.03	20.09	19.93	20.06	740939
2021-09-17	20.01	20.07	19.73	19.80	991346
2021-09-20	19.11	19.14	18.78	18.97	2594227
2021-09-21	19.25	19.30	19.04	19.05	1037208
2021-09-22	19.42	19.63	19.42	19.43	1604735
2021-09-23	19.70	19.87	19.70	19.82	675004
2021-09-24	19.68	19.80	19.68	19.78	747324
2021-09-27	19.93	20.09	19.93	20.07	1856249
2021-09-28	19.86	19.87	19.57	19.62	1396216
2021-09-29	19.72	19.77	19.62	19.68	509935
2021-09-30	19.76	19.82	19.61	19.62	838642
2021-10-01	19.68	19.85	19.55	19.81	1058370
2021-10-04	19.75	19.89	19.62	19.69	1989071
2021-10-05	19.84	20.12	19.77	20.07	2257060
2021-10-06	19.85	20.17	19.81	20.17	2881000
2021-10-07	20.21	20.37	20.19	20.20	1973522
2021-10-08	20.30	20.37	20.26	20.30	792500
2021-10-11	20.35	20.45	20.23	20.32	1226193
2021-10-12	20.31	20.39	20.23	20.34	1233210
2021-10-13	20.32	20.34	20.11	20.34	827011
2021-10-14	20.54	20.55	20.45	20.51	910769
2021-10-15	20.68	20.81	20.66	20.76	1342898
2021-10-18	20.63	20.70	20.63	20.70	660187
2021-10-19	20.79	20.89	20.77	20.87	627825
2021-10-20	20.81	20.95	20.76	20.94	2072506
2021-10-21	20.84	20.91	20.81	20.87	1242720
2021-10-22	20.94	21.02	20.85	20.98	666898
2021-10-25	21.02	21.02	20.91	20.96	684346
2021-10-26	21.03	21.15	21.02	21.06	1187531
2021-10-27	21.03	21.08	20.92	20.93	716437
2021-10-28	21.02	21.13	20.95	21.13	346498
2021-10-29	21.04	21.11	20.96	21.05	338719
2021-11-01	21.19	21.34	21.19	21.33	603619
2021-11-02	21.22	21.26	21.12	21.24	958360
2021-11-03	21.19	21.50	21.19	21.47	604140
2021-11-04	21.28	21.28	20.91	21.03	3750607
2021-11-05	21.20	21.25	21.08	21.18	498768
2021-11-08	21.18	21.25	21.14	21.16	564852
2021-11-09	21.15	21.16	20.96	21.02	1171955
2021-11-10	21.09	21.10	20.83	20.86	527056
2021-11-11	20.89	20.99	20.89	20.93	431168
2021-11-12	20.93	20.96	20.89	20.94	1010607
2021-11-15	20.98	21.03	20.91	20.92	674722
2021-11-16	20.88	20.89	20.78	20.83	241486
2021-11-17	20.85	20.86	20.77	20.80	295843
2021-11-18	20.76	20.76	20.63	20.74	641297
2021-11-19	20.30	20.34	20.18	20.24	1168031
2021-11-22	20.24	20.39	20.22	20.24	1175169
2021-11-23	20.30	20.33	20.18	20.27	2054703
2021-11-24	20.15	20.19	20.11	20.19	3272660
2021-11-26	19.50	19.50	19.21	19.36	2072689
2021-11-29	19.54	19.61	19.31	19.44	446791
2021-11-30	19.42	19.54	19.19	19.27	1182074
2021-12-01	19.73	19.84	19.27	19.29	828068
2021-12-02	19.50	19.75	19.49	19.68	2187343
2021-12-03	19.64	19.65	19.38	19.39	871496
2021-12-06	19.65	19.83	19.59	19.74	724713
2021-12-07	19.89	20.06	19.88	20.02	848423
2021-12-08	20.03	20.12	20.00	20.06	361750
2021-12-09	19.89	19.91	19.81	19.83	2777010
2021-12-10	19.86	19.93	19.76	19.88	362879
2021-12-13	19.37	19.37	19.14	19.16	1003093
2021-12-14	19.19	19.33	19.13	19.21	703433
2021-12-15	19.21	19.34	19.02	19.33	570009
2021-12-16	19.56	19.70	19.41	19.45	907545
2021-12-17	19.39	19.43	19.16	19.19	726560
2021-12-20	19.20	19.20	18.97	19.08	1295032
2021-12-21	19.24	19.43	19.24	19.42	380286
2021-12-22	19.42	19.62	19.36	19.62	279445
2021-12-23	19.67	19.86	19.67	19.82	489591
2021-12-27	19.87	20.06	19.73	20.06	307401
2021-12-28	20.03	20.14	20.01	20.04	628912
2021-12-29	20.05	20.12	20.04	20.11	373504
2021-12-30	20.07	20.14	19.51	20.00	483519
2021-12-31	20.00	20.12	19.99	20.05	225183
2022-01-03	20.18	20.29	20.13	20.25	378878
2022-01-04	20.62	20.72	20.50	20.72	613355
2022-01-05	20.73	20.79	20.49	20.56	3923333
2022-01-06	20.66	20.81	20.63	20.77	2696954
2022-01-07	20.87	21.07	20.84	21.03	1074152
2022-01-10	20.95	21.02	20.83	21.02	963596
2022-01-11	20.99	21.22	20.91	21.21	677561
2022-01-12	21.34	21.48	21.23	21.47	2934813
2022-01-13	21.56	21.73	21.55	21.56	3193298
2022-01-14	21.94	21.94	21.45	21.56	866889
2022-01-18	21.30	21.35	21.07	21.23	1145813
2022-01-19	21.27	21.30	21.05	21.05	1321962
2022-01-20	21.02	21.19	20.81	20.82	2416478
2022-01-21	20.71	20.75	20.52	20.61	1681429
2022-01-24	20.03	20.26	19.67	20.24	2376179
2022-01-25	20.15	20.52	19.99	20.39	1409963
2022-01-26	20.76	20.84	20.39	20.51	3322970
2022-01-27	20.79	20.88	20.40	20.53	1972407
2022-01-28	20.40	20.57	20.26	20.53	1018237
2022-01-31	20.54	20.81	20.53	20.78	1129153
2022-02-01	20.98	21.20	20.95	21.17	4498453
2022-02-02	21.33	21.47	21.21	21.30	3817043
2022-02-03	21.32	21.43	21.20	21.20	2515826
2022-02-04	21.09	21.34	20.98	21.17	1865068
2022-02-07	21.29	21.45	21.23	21.36	3395420
2022-02-08	21.53	21.74	21.49	21.70	7277779
2022-02-09	21.84	21.89	21.80	21.84	7051979
2022-02-10	21.72	21.91	21.57	21.61	3323307
2022-02-11	21.47	21.66	20.96	20.96	3607285
2022-02-14	20.91	21.00	20.62	20.76	3918498
2022-02-15	21.10	21.25	21.07	21.23	1228208
2022-02-16	21.03	21.25	21.03	21.22	2063825
2022-02-17	20.96	20.96	20.67	20.69	2379831
2022-02-18	20.70	20.82	20.53	20.59	1180517
2022-02-22	20.27	20.43	20.01	20.19	4197381
2022-02-23	20.37	20.45	19.93	19.95	4347029
2022-02-24	18.62	19.13	18.50	19.13	16352629
2022-02-25	19.36	19.63	19.33	19.59	2555601
2022-02-28	18.69	18.98	18.57	18.70	5017616
2022-03-01	18.44	18.44	17.61	17.68	6197189
2022-03-02	18.01	18.18	17.90	18.11	3359959
2022-03-03	18.19	18.19	17.67	17.71	4789208
2022-03-04	16.88	16.94	16.40	16.55	13153386
2022-03-07	16.49	16.50	15.74	15.86	8027178
2022-03-08	16.65	17.08	16.29	16.61	8862877
2022-03-09	17.50	17.90	17.41	17.66	5455066
2022-03-10	17.42	17.56	17.23	17.34	3187508
2022-03-11	17.64	17.73	17.20	17.20	4573706
2022-03-14	17.86	18.09	17.75	17.81	2149265
2022-03-15	17.88	18.00	17.73	17.96	4167290
2022-03-16	18.43	18.86	18.39	18.85	3222023
2022-03-17	18.51	18.85	18.50	18.83	1881151
2022-03-18	18.63	18.92	18.49	18.88	4105588
2022-03-21	18.92	18.92	18.69	18.75	2339004
2022-03-22	19.16	19.28	19.10	19.19	1095944
2022-03-23	18.77	18.89	18.72	18.73	1469844
2022-03-24	18.77	18.81	18.64	18.76	1043742
2022-03-25	18.70	18.83	18.64	18.81	1001379
2022-03-28	18.83	18.86	18.62	18.80	869905
2022-03-29	19.40	19.50	19.27	19.45	8041308
2022-03-30	19.36	19.38	19.22	19.27	1820682
2022-03-31	19.19	19.20	18.90	18.91	1325741
2022-04-01	19.13	19.20	19.01	19.14	1848973
2022-04-04	18.92	19.07	18.89	19.03	1092657
2022-04-05	18.83	18.90	18.66	18.72	1738530
2022-04-06	18.38	18.56	18.29	18.46	1156909
2022-04-07	18.59	18.61	18.31	18.53	1203943
2022-04-08	18.50	18.69	18.50	18.64	1087779
2022-04-11	18.71	18.84	18.53	18.53	1456930
2022-04-12	18.48	18.61	18.30	18.33	1250188
2022-04-13	18.29	18.53	18.27	18.53	1856949
2022-04-14	18.56	18.61	18.46	18.53	1143006
2022-04-18	18.40	18.61	18.40	18.48	1888101
2022-04-19	18.39	18.56	18.39	18.55	3089186
2022-04-20	18.88	18.92	18.73	18.77	1577770
2022-04-21	19.01	19.07	18.57	18.61	1740898
2022-04-22	18.55	18.59	18.27	18.27	1104444
2022-04-25	18.01	18.04	17.68	18.01	2267491
2022-04-26	17.71	17.75	17.31	17.32	1492022
2022-04-27	17.28	17.42	17.17	17.26	1636080
2022-04-28	17.36	17.55	17.16	17.55	830336
2022-04-29	17.50	17.66	17.25	17.25	1925384
2022-05-02	17.26	17.32	17.01	17.27	1832102
2022-05-03	17.51	17.66	17.47	17.56	1130731
2022-05-04	17.54	17.83	17.31	17.73	1036760
2022-05-05	17.34	17.38	16.90	17.07	1475574
2022-05-06	16.93	16.97	16.71	16.78	1077581
2022-05-09	16.51	16.59	16.30	16.31	5274691
2022-05-10	16.82	16.82	16.43	16.57	2312502
2022-05-11	16.75	17.02	16.55	16.55	1649723
2022-05-12	16.48	16.72	16.35	16.51	1685270
2022-05-13	16.76	17.04	16.76	16.96	1990381
2022-05-16	16.99	17.11	16.85	17.01	926896
2022-05-17	17.43	17.56	17.39	17.51	1016203
2022-05-18	17.32	17.39	17.05	17.10	3427423
2022-05-19	17.01	17.33	17.01	17.27	1372213
2022-05-20	17.37	17.37	17.01	17.29	1016790
2022-05-23	17.59	17.85	17.57	17.80	1213052
2022-05-24	17.88	18.05	17.80	18.00	1958131
2022-05-25	17.78	18.10	17.77	17.99	1742079
2022-05-26	18.03	18.29	18.03	18.26	1463376
2022-05-27	18.32	18.45	18.29	18.44	937933
2022-05-31	18.23	18.37	18.18	18.28	1297944
2022-06-01	18.22	18.25	17.86	17.98	780902
2022-06-02	18.01	18.29	17.98	18.29	1193944
2022-06-03	18.07	18.12	17.97	18.00	963572
2022-06-06	18.25	18.41	18.19	18.23	815704
2022-06-07	18.03	18.23	18.03	18.23	1272943
2022-06-08	17.94	18.00	17.80	17.84	2013446
2022-06-09	17.06	17.10	16.76	16.77	1745216
2022-06-10	16.35	16.35	16.06	16.08	6047068
2022-06-13	15.67	15.80	15.55	15.63	2721379
2022-06-14	15.75	15.82	15.46	15.57	2205185
2022-06-15	16.10	16.26	15.83	16.17	1413324
2022-06-16	15.68	15.88	15.62	15.76	2280688
2022-06-17	15.84	15.94	15.65	15.76	6191267
2022-06-21	16.18	16.29	16.13	16.16	1148199
2022-06-22	15.97	16.24	15.91	16.06	715342
2022-06-23	15.80	15.81	15.54	15.75	1576325
2022-06-24	15.95	16.20	15.95	16.19	5786292
2022-06-27	16.17	16.25	16.08	16.15	706531
2022-06-28	16.25	16.35	16.03	16.04	2659077
2022-06-29	16.04	16.05	15.90	15.90	2736129
2022-06-30	15.52	15.87	15.41	15.87	1778110
2022-07-01	15.54	15.77	15.43	15.74	1143423
2022-07-05	15.00	15.13	14.84	15.11	3687969
2022-07-06	14.91	15.03	14.86	15.01	2394831
2022-07-07	15.22	15.34	15.22	15.32	1197992
2022-07-08	15.34	15.44	15.24	15.39	1046855
2022-07-11	15.18	15.18	15.05	15.06	1723457
2022-07-12	14.95	15.23	14.91	15.06	2169778
2022-07-13	14.95	15.07	14.80	15.00	1933008
2022-07-14	14.57	14.58	14.36	14.53	3177923
2022-07-15	14.56	14.75	14.48	14.72	1588042
2022-07-18	15.02	15.15	14.88	14.91	2257221
2022-07-19	15.28	15.51	15.28	15.49	2269634
2022-07-20	15.29	15.36	15.03	15.14	2223535
2022-07-21	15.17	15.43	15.16	15.42	2209845
2022-07-22	15.38	15.44	15.16	15.22	1018319
2022-07-25	15.52	15.59	15.41	15.51	2920108
2022-07-26	15.22	15.29	15.13	15.14	3142924
2022-07-27	15.34	15.61	15.26	15.52	1388770
2022-07-28	15.44	15.59	15.34	15.59	1189211
2022-07-29	15.66	15.89	15.64	15.89	1880742
2022-08-01	15.95	16.05	15.85	15.93	679655
2022-08-02	15.85	15.87	15.64	15.64	800326
2022-08-03	15.90	16.01	15.83	15.98	1891401
2022-08-04	15.99	16.11	15.97	16.09	1703229
2022-08-05	15.94	16.11	15.91	16.08	3020199
2022-08-08	16.28	16.29	16.01	16.16	2094105
2022-08-09	16.23	16.31	16.15	16.21	2376494
2022-08-10	16.51	16.63	16.46	16.55	2951273
2022-08-11	16.66	16.72	16.56	16.58	2871281
2022-08-12	16.64	16.73	16.57	16.73	1965689
2022-08-15	16.47	16.51	16.38	16.48	1091886
2022-08-16	16.41	16.57	16.41	16.52	1342170
2022-08-17	16.21	16.39	16.20	16.29	1103722
2022-08-18	16.27	16.27	16.12	16.18	915005
2022-08-19	15.87	15.89	15.77	15.82	1178188
2022-08-22	15.53	15.53	15.41	15.45	2266364
2022-08-23	15.46	15.60	15.44	15.46	1259516
2022-08-24	15.32	15.49	15.31	15.43	1677554
2022-08-25	15.39	15.57	15.36	15.57	1167460
2022-08-26	15.60	15.64	15.12	15.12	4127455
2022-08-29	15.16	15.27	15.13	15.21	2654312
2022-08-30	15.40	15.42	15.17	15.22	945454
2022-08-31	15.28	15.36	15.19	15.20	1495847
2022-09-01	14.95	14.97	14.76	14.97	4771864
2022-09-02	15.21	15.43	14.91	14.96	7194208
2022-09-06	15.20	15.22	15.00	15.05	1278850
2022-09-07	14.85	15.22	14.83	15.20	4597777
2022-09-08	15.07	15.39	15.01	15.34	5817104
2022-09-09	15.71	15.81	15.70	15.78	1046310
2022-09-12	16.16	16.30	16.14	16.21	882413
2022-09-13	15.88	16.09	15.71	15.74	718872
2022-09-14	15.75	15.86	15.68	15.81	571167
2022-09-15	15.80	16.05	15.80	15.91	1387430
2022-09-16	15.74	15.86	15.68	15.80	1045956
2022-09-19	15.57	15.86	15.53	15.85	955476
2022-09-20	15.62	15.64	15.39	15.52	1668516
2022-09-21	15.45	15.58	15.16	15.26	736645
2022-09-22	15.38	15.39	15.13	15.16	733664
2022-09-23	14.76	14.76	14.38	14.50	1646029
2022-09-26	14.24	14.40	14.07	14.19	1772036
2022-09-27	14.21	14.26	13.88	14.00	906263
2022-09-28	13.71	14.17	13.67	14.12	1559301
2022-09-29	13.78	13.90	13.63	13.89	816513
2022-09-30	13.86	14.13	13.78	13.91	729524
2022-10-03	14.01	14.25	13.93	14.19	1530762
2022-10-04	14.71	15.01	14.71	14.98	917675
2022-10-05	14.61	14.74	14.48	14.68	1203657
2022-10-06	14.41	14.46	14.25	14.27	1147373
2022-10-07	14.22	14.23	14.02	14.08	656376
2022-10-10	14.09	14.16	13.90	14.00	1111275
2022-10-11	13.84	13.99	13.65	13.70	1086015
2022-10-12	13.63	13.73	13.54	13.63	3503304
2022-10-13	13.67	14.33	13.58	14.24	2521071
2022-10-14	14.33	14.42	14.01	14.02	2234285
2022-10-17	14.50	14.62	14.50	14.51	821459
2022-10-18	14.86	14.90	14.62	14.75	1214438
2022-10-19	14.63	14.68	14.48	14.56	909970
2022-10-20	14.63	14.81	14.51	14.57	933536
2022-10-21	14.43	14.91	14.39	14.91	1253772
2022-10-24	14.90	15.07	14.89	15.00	642552
2022-10-25	14.97	15.28	14.97	15.26	634527
2022-10-26	15.22	15.42	15.21	15.30	1347391
2022-10-27	15.30	15.48	15.25	15.27	1631295
2022-10-28	15.23	15.40	15.15	15.40	874997
2022-10-31	15.21	15.29	15.18	15.23	797305
2022-11-01	15.52	15.55	15.29	15.36	659079
2022-11-02	15.33	15.55	15.08	15.08	950319
2022-11-03	14.97	15.13	14.94	15.07	605323
2022-11-04	15.55	15.81	15.49	15.79	1053944
2022-11-07	15.82	15.93	15.79	15.85	576183
2022-11-08	15.92	16.10	15.90	16.03	626087
2022-11-09	15.88	15.97	15.75	15.77	836212
2022-11-10	16.29	16.55	16.21	16.54	976519
2022-11-11	16.77	17.01	16.71	16.95	1517257
2022-11-14	16.92	16.97	16.78	16.81	800110
2022-11-15	17.10	17.13	16.64	16.82	1848480
2022-11-16	16.93	16.98	16.84	16.89	1381256
2022-11-17	16.71	16.94	16.70	16.93	1166022
2022-11-18	17.09	17.11	16.96	17.03	570930
2022-11-21	16.88	16.97	16.84	16.93	542385
2022-11-22	17.03	17.12	17.00	17.12	455977
2022-11-23	17.12	17.33	17.12	17.29	472352
2022-11-25	17.33	17.45	17.29	17.44	243280
2022-11-28	17.32	17.35	17.05	17.07	532151
2022-11-29	17.28	17.41	17.24	17.32	1036708
2022-11-30	17.40	17.58	17.16	17.51	774813
2022-12-01	17.52	17.70	17.50	17.59	776014
2022-12-02	17.50	17.65	17.47	17.62	332051
2022-12-05	17.64	17.71	17.41	17.46	388187
2022-12-06	17.50	17.58	17.31	17.45	397890
2022-12-07	17.39	17.49	17.31	17.35	523803
2022-12-08	17.36	17.45	17.32	17.39	1178381
2022-12-09	17.45	17.61	17.45	17.48	441591
2022-12-12	17.44	17.52	17.40	17.52	426079
2022-12-13	17.87	17.94	17.62	17.72	680649
2022-12-14	17.68	17.80	17.55	17.61	439103
2022-12-15	17.36	17.42	17.13	17.19	1469475
2022-12-16	17.13	17.22	17.06	17.13	395116
2022-12-19	17.18	17.23	17.07	17.12	296860
2022-12-20	17.23	17.38	17.23	17.29	479853
2022-12-21	17.52	17.63	17.50	17.60	753338
2022-12-22	17.55	17.58	17.34	17.51	728058
2022-12-23	17.46	17.60	17.45	17.58	249502
2022-12-27	17.59	17.70	16.71	17.61	350904
2022-12-28	17.70	17.74	17.46	17.52	497521
2022-12-29	17.66	17.75	17.60	17.70	330281
2022-12-30	17.62	17.69	17.53	17.53	277663
2023-01-03	17.80	17.92	17.73	17.80	304686
2023-01-04	18.25	18.39	18.21	18.35	781942
2023-01-05	18.21	18.28	18.15	18.23	622564
2023-01-06	18.34	18.66	18.20	18.63	631950
2023-01-09	18.80	18.89	18.72	18.72	1385249
2023-01-10	18.78	18.86	18.73	18.84	1040524
2023-01-11	18.84	18.91	18.81	18.91	856942
2023-01-12	19.11	19.28	18.98	19.21	987858
2023-01-13	19.08	19.31	19.07	19.31	768554
2023-01-17	19.35	19.37	19.20	19.29	623173
2023-01-18	19.50	19.55	19.25	19.25	1491196
2023-01-19	19.12	19.24	19.07	19.18	1441892
2023-01-20	19.24	19.42	19.21	19.41	562971
2023-01-23	19.35	19.49	19.32	19.46	554478
2023-01-24	19.43	19.58	19.41	19.52	431567
2023-01-25	19.55	19.70	19.43	19.67	568866
2023-01-26	19.70	19.88	19.68	19.88	946290
2023-01-27	19.77	19.86	19.70	19.80	721526
2023-01-30	19.76	19.83	19.65	19.67	328700
2023-01-31	19.72	19.88	19.67	19.86	388164
2023-02-01	19.89	20.27	19.85	20.19	4332179
2023-02-02	20.15	20.15	19.91	20.04	3532965
2023-02-03	19.81	19.94	19.73	19.76	687324
2023-02-06	19.56	19.59	19.46	19.54	768150
2023-02-07	19.53	19.82	19.51	19.78	446720
2023-02-08	19.80	19.84	19.73	19.78	535616
2023-02-09	20.12	20.15	19.85	19.88	831513
2023-02-10	19.69	19.73	19.58	19.66	723781
2023-02-13	19.77	19.91	19.74	19.89	1059021
2023-02-14	19.88	20.08	19.81	20.01	378341
2023-02-15	19.69	19.88	19.67	19.88	1052647
2023-02-16	19.82	20.05	19.82	19.94	1206183
2023-02-17	19.78	19.99	19.77	19.96	315453
2023-02-21	19.85	19.99	19.77	19.82	521792
2023-02-22	19.61	19.67	19.51	19.56	720879
2023-02-23	19.68	19.76	19.56	19.71	579180
2023-02-24	19.46	19.57	19.42	19.49	515710
2023-02-27	19.81	19.94	19.79	19.88	934195
2023-02-28	20.09	20.16	19.95	19.96	4480709
2023-03-01	20.06	20.10	19.89	20.01	722084
2023-03-02	19.76	19.84	19.70	19.83	971603
2023-03-03	19.92	20.14	19.86	20.13	2127419
2023-03-06	20.15	20.27	20.08	20.21	476390
2023-03-07	20.11	20.11	19.69	19.72	591782
2023-03-08	19.81	19.94	19.77	19.82	627050
2023-03-09	19.75	19.82	19.42	19.44	2827851
2023-03-10	19.19	19.33	18.91	18.98	2329477
2023-03-13	18.30	18.61	18.22	18.41	9126957
2023-03-14	18.81	18.87	18.63	18.75	1757845
2023-03-15	17.30	17.77	17.11	17.68	5987134
2023-03-16	17.40	17.97	17.35	17.96	4336997
2023-03-17	17.45	17.53	17.22	17.38	2704620
2023-03-20	17.51	17.85	17.49	17.76	1864709
2023-03-21	18.39	18.53	18.37	18.50	1719178
2023-03-22	18.50	18.68	18.21	18.24	1660897
2023-03-23	18.36	18.39	17.79	17.90	4000488
2023-03-24	17.58	17.83	17.46	17.83	4824753
2023-03-27	17.95	18.03	17.87	18.03	1293353
2023-03-28	17.93	18.09	17.86	18.04	1021254
2023-03-29	18.39	18.46	18.32	18.44	912658
2023-03-30	18.77	18.86	18.62	18.65	915134
2023-03-31	18.72	18.78	18.65	18.70	868143
2023-04-03	18.71	18.86	18.70	18.83	1718912
2023-04-04	19.00	19.00	18.85	18.89	1504445
2023-04-05	18.72	18.88	18.71	18.82	814833
2023-04-06	18.89	19.22	18.89	19.19	731909
2023-04-10	19.01	19.15	18.89	19.15	317066
2023-04-11	19.15	19.28	19.15	19.25	2020166
2023-04-12	19.40	19.64	19.33	19.41	936259
2023-04-13	19.55	19.64	19.49	19.64	255084
2023-04-14	19.79	19.88	19.72	19.79	1147440
2023-04-17	19.40	19.49	19.28	19.47	3101610
2023-04-18	19.53	19.72	19.53	19.72	550408
2023-04-19	19.70	19.85	19.69	19.84	699150
2023-04-20	19.75	19.82	19.69	19.76	872175
2023-04-21	19.60	19.79	19.58	19.79	662848
2023-04-24	19.82	19.95	19.82	19.92	596671
2023-04-25	19.21	19.77	19.21	19.34	1098174
2023-04-26	19.53	19.70	19.49	19.56	1499041
2023-04-27	19.64	19.86	19.63	19.84	796098
2023-04-28	19.60	19.77	19.54	19.77	584296
2023-05-01	19.75	19.85	19.72	19.76	325444
2023-05-02	19.65	19.65	19.31	19.42	395813
2023-05-03	19.45	19.59	19.33	19.41	2233328
2023-05-04	19.28	19.35	19.07	19.26	1977820
2023-05-05	19.45	19.70	19.45	19.68	1131467
2023-05-08	19.78	19.78	19.64	19.66	2660759
2023-05-09	19.44	19.60	19.39	19.55	852164
2023-05-10	19.57	19.57	19.30	19.47	1017150
2023-05-11	19.20	19.37	19.14	19.37	1119905
2023-05-12	19.43	19.43	19.23	19.30	337680
2023-05-15	19.34	19.53	19.34	19.50	545579
2023-05-16	19.36	19.41	19.25	19.25	994872
2023-05-17	19.24	19.42	19.19	19.40	399792
2023-05-18	19.36	19.43	19.30	19.43	974241
2023-05-19	19.59	19.64	19.54	19.60	317730
2023-05-22	19.59	19.69	19.57	19.67	863575
2023-05-23	19.60	19.67	19.48	19.48	159786
2023-05-24	19.20	19.21	19.05	19.08	468246
2023-05-25	19.10	19.11	19.00	19.07	234502
2023-05-26	19.13	19.28	19.13	19.26	1013324
2023-05-30	19.23	19.28	19.04	19.12	1111255
2023-05-31	18.87	18.89	18.66	18.79	749518
2023-06-01	18.94	19.15	18.94	19.12	1181615
2023-06-02	19.37	19.48	19.36	19.44	372147
2023-06-05	19.33	19.36	19.21	19.26	1672526
2023-06-06	19.22	19.43	19.22	19.42	841919
2023-06-07	18.69	18.72	18.61	18.66	278055
2023-06-08	18.77	18.87	18.71	18.86	242512
2023-06-09	18.71	18.74	18.67	18.71	374472
2023-06-12	18.71	18.75	18.63	18.71	564392
2023-06-13	18.81	18.87	18.79	18.81	697005
2023-06-14	19.02	19.12	18.86	18.97	231951
2023-06-15	18.96	19.18	18.96	19.15	294954
2023-06-16	19.19	19.21	19.11	19.12	327176
2023-06-20	19.06	19.06	18.92	18.99	207794
2023-06-21	18.93	19.05	18.89	18.98	219738
2023-06-22	18.75	18.84	18.67	18.76	340694
2023-06-23	18.44	18.55	18.43	18.51	237382
2023-06-26	18.54	18.63	18.53	18.59	127496
2023-06-27	18.72	18.91	18.67	18.88	365999
2023-06-28	18.82	18.86	18.78	18.83	413314
2023-06-29	18.81	18.91	18.81	18.91	265215
2023-06-30	19.20	19.26	19.14	19.18	465709
2023-07-03	19.22	19.31	19.22	19.28	308006
2023-07-05	18.97	18.97	18.85	18.85	202916
2023-07-06	18.60	18.60	18.40	18.56	337272
2023-07-07	18.58	18.83	18.57	18.76	239634
2023-07-10	18.74	18.84	18.74	18.80	154288
2023-07-11	18.92	19.07	18.90	19.05	426698
2023-07-12	19.34	19.52	19.34	19.50	496710
2023-07-13	19.73	19.87	19.73	19.86	3293866
2023-07-14	19.87	19.89	19.70	19.70	190971
2023-07-17	19.74	19.88	19.73	19.83	205865
2023-07-18	19.79	20.00	19.77	19.99	227142
2023-07-19	19.98	20.02	19.90	20.00	257196
2023-07-20	20.00	20.14	19.99	20.03	148299
2023-07-21	20.06	20.08	19.98	20.05	182055
2023-07-24	19.97	20.09	19.97	20.04	157916
2023-07-25	20.07	20.15	20.06	20.08	1336002
2023-07-26	20.00	20.22	20.00	20.19	1738988
2023-07-27	20.20	20.20	19.92	19.92	1741693
2023-07-28	20.17	20.26	20.13	20.15	1403080
2023-07-31	20.16	20.23	20.06	20.08	624639
2023-08-01	19.87	19.96	19.80	19.86	498459
2023-08-02	19.53	19.54	19.35	19.42	749931
2023-08-03	19.36	19.55	19.36	19.49	116732
2023-08-04	19.64	19.82	19.58	19.59	204374
2023-08-07	19.77	19.86	19.72	19.85	169071
2023-08-08	19.38	19.55	19.27	19.54	787354
2023-08-09	19.59	19.69	19.55	19.59	199120
2023-08-10	19.87	20.03	19.76	19.80	502725
2023-08-11	19.65	19.73	19.60	19.67	383529
2023-08-14	19.54	19.69	19.47	19.64	400938
2023-08-15	19.49	19.51	19.30	19.33	282538
2023-08-16	19.31	19.40	19.22	19.22	224965
2023-08-17	19.23	19.23	19.00	19.00	914729
2023-08-18	18.80	19.00	18.76	18.96	758864
2023-08-21	18.98	19.07	18.92	19.02	352301
2023-08-22	19.05	19.09	18.89	18.90	182771
2023-08-23	18.91	19.07	18.91	19.03	195605
2023-08-24	18.97	19.09	18.83	18.83	3728672
2023-08-25	18.96	18.99	18.78	18.91	448882
2023-08-28	19.04	19.18	19.04	19.15	1769125
2023-08-29	19.15	19.45	19.12	19.43	209487
2023-08-30	19.49	19.55	19.40	19.42	125855
2023-08-31	19.40	19.40	19.18	19.23	239204
2023-09-01	19.31	19.32	19.15	19.20	925543
2023-09-05	19.14	19.17	18.95	18.95	282910
2023-09-06	18.78	18.85	18.73	18.79	492251
2023-09-07	18.72	18.78	18.64	18.68	326917
2023-09-08	18.68	18.75	18.62	18.72	748976
2023-09-11	19.00	19.00	19.00	19.00	9588
2023-09-12	18.94	19.12	18.94	19.04	165019
2023-09-13	19.11	19.17	19.03	19.07	205295
2023-09-14	19.28	19.36	19.27	19.36	391737
2023-09-15	19.34	19.43	19.28	19.33	788231
2023-09-18	19.21	19.23	19.07	19.15	218770
2023-09-19	19.23	19.33	19.23	19.30	148021
2023-09-20	19.49	19.59	19.30	19.30	556598
2023-09-21	19.27	19.35	19.17	19.17	822536
2023-09-22	19.23	19.28	19.06	19.07	286674
2023-09-25	18.94	18.99	18.83	18.97	677113
2023-09-26	18.87	18.98	18.80	18.84	1655362
2023-09-27	18.79	18.80	18.55	18.71	1622270
2023-09-28	18.80	19.03	18.76	18.96	5258139
2023-09-29	19.11	19.12	18.87	18.91	297769
2023-10-02	18.76	18.79	18.49	18.54	1454112
2023-10-03	18.43	18.49	18.30	18.37	645713
2023-10-04	18.44	18.45	18.27	18.43	422146
2023-10-05	18.47	18.60	18.47	18.59	359360
2023-10-06	18.70	19.00	18.59	18.94	1096147
2023-10-09	18.62	18.81	18.62	18.79	392152
2023-10-10	19.07	19.17	19.07	19.10	672206
2023-10-11	19.24	19.33	19.15	19.27	283614
2023-10-12	19.17	19.18	18.96	19.04	277430
2023-10-13	18.88	18.94	18.70	18.74	255572
2023-10-16	18.91	19.02	18.88	19.02	233952
2023-10-17	18.83	19.10	18.83	19.02	597454
2023-10-18	18.88	18.90	18.70	18.72	3462051
2023-10-19	18.61	18.77	18.52	18.54	3672998
2023-10-20	18.40	18.45	18.25	18.28	3285387
2023-10-23	18.23	18.42	18.17	18.29	661932
2023-10-24	18.19	18.26	18.13	18.23	327158
2023-10-25	18.11	18.23	18.05	18.09	329938
2023-10-26	18.07	18.14	17.97	18.04	461333
2023-10-27	18.13	18.13	17.85	17.89	476305
2023-10-30	18.10	18.19	18.05	18.17	1580653
2023-10-31	18.17	18.22	18.07	18.18	378121
2023-11-01	18.21	18.34	18.14	18.33	585227
2023-11-02	18.53	18.61	18.48	18.59	468064
2023-11-03	18.76	18.87	18.72	18.81	577177
2023-11-06	18.87	18.90	18.71	18.74	455118
2023-11-07	18.64	18.72	18.61	18.66	167192
2023-11-08	18.71	18.80	18.68	18.78	358234
2023-11-09	18.83	18.93	18.72	18.73	381942
2023-11-10	18.76	18.87	18.64	18.86	153605
2023-11-13	18.84	19.00	18.82	18.99	138979
2023-11-14	19.22	19.50	19.22	19.47	275889
2023-11-15	19.55	19.60	19.50	19.54	527341
2023-11-16	19.51	19.59	19.46	19.52	497127
2023-11-17	19.73	19.88	19.71	19.87	179630
2023-11-20	19.84	19.97	19.84	19.93	184981
2023-11-21	19.89	19.91	19.81	19.83	151984
2023-11-22	19.81	19.84	19.70	19.82	357336
2023-11-24	19.98	20.10	19.98	20.10	132029
2023-11-27	20.04	20.06	19.96	20.03	147190
2023-11-28	20.02	20.14	20.01	20.09	179187
2023-11-29	20.12	20.25	20.11	20.19	233855
2023-11-30	20.21	20.22	20.13	20.20	199569
2023-12-01	20.18	20.43	20.18	20.42	373338
2023-12-04	20.27	20.36	20.25	20.32	356864
2023-12-05	20.28	20.36	20.26	20.28	169440
2023-12-06	20.50	20.61	20.37	20.37	592859
2023-12-07	20.38	20.52	20.36	20.50	248745
2023-12-08	20.46	20.64	20.46	20.62	189904
2023-12-11	20.56	20.68	20.56	20.66	269100
2023-12-12	20.63	20.74	20.58	20.73	1209486
2023-12-13	20.69	20.97	20.54	20.95	823624
2023-12-14	20.94	21.10	20.86	21.03	1100543
2023-12-15	20.88	20.88	20.72	20.75	461159
2023-12-18	20.88	20.88	20.75	20.82	2889637
2023-12-19	20.94	21.06	20.94	21.05	559996
2023-12-20	20.67	20.74	20.48	20.51	339436
2023-12-21	20.68	20.77	20.62	20.77	434211
2023-12-22	20.85	20.92	20.81	20.88	289060
2023-12-26	20.87	21.03	20.87	21.01	316074
2023-12-27	20.96	21.13	20.96	21.13	864513
2023-12-28	20.99	21.04	20.92	20.94	476035
2023-12-29	20.94	21.04	20.92	20.96	1079652
2024-01-02	20.81	20.89	20.78	20.81	251035
2024-01-03	20.52	20.62	20.46	20.55	412437
2024-01-04	20.65	20.87	20.65	20.75	1247797
2024-01-05	20.77	21.01	20.77	20.84	1031276
2024-01-08	20.94	21.08	20.92	21.08	642661
2024-01-09	20.77	20.82	20.70	20.76	1085416
2024-01-10	20.73	20.84	20.73	20.80	235444
2024-01-11	20.76	20.76	20.43	20.60	656385
2024-01-12	20.70	20.78	20.58	20.61	383224
2024-01-16	20.25	20.31	20.17	20.20	450725
2024-01-17	20.00	20.10	19.89	20.08	486268
2024-01-18	20.21	20.27	20.13	20.25	204729
2024-01-19	20.21	20.36	20.16	20.36	284831
2024-01-22	20.49	20.54	20.44	20.46	249323
2024-01-23	20.39	20.40	20.30	20.38	217491
2024-01-24	20.65	20.72	20.56	20.56	258683
2024-01-25	20.60	20.67	20.47	20.55	682014
2024-01-26	20.71	20.74	20.66	20.68	155004
2024-01-29	20.56	20.63	20.49	20.63	1569578
2024-01-30	20.68	20.79	20.68	20.76	910668
2024-01-31	20.86	20.93	20.57	20.59	335396
2024-02-01	20.56	20.60	20.36	20.57	1908195
2024-02-02	20.49	20.56	20.43	20.49	517897
2024-02-05	20.33	20.39	20.24	20.36	672054
2024-02-06	20.35	20.42	20.33	20.40	202469
2024-02-07	20.32	20.34	20.22	20.31	173406
2024-02-08	20.31	20.34	20.23	20.28	329795
2024-02-09	20.20	20.31	20.10	20.30	124889
2024-02-12	20.29	20.47	20.29	20.42	1123134
2024-02-13	20.23	20.25	20.03	20.12	349798
2024-02-14	20.20	20.36	20.20	20.36	324141
2024-02-15	20.37	20.60	20.37	20.57	265556
2024-02-16	20.62	20.70	20.58	20.64	126598
2024-02-20	20.74	20.89	20.74	20.88	272801
2024-02-21	20.72	20.77	20.68	20.74	150387
2024-02-22	20.95	21.01	20.91	20.99	166521
2024-02-23	21.05	21.09	21.00	21.05	223968
2024-02-26	21.06	21.11	21.01	21.04	115108
2024-02-27	21.02	21.11	21.02	21.09	135118
2024-02-28	21.11	21.15	21.06	21.08	105757
2024-02-29	21.29	21.30	21.09	21.20	167448
2024-03-01	21.27	21.32	21.13	21.31	500783
2024-03-04	21.31	21.36	21.27	21.30	228811
2024-03-05	21.27	21.44	21.27	21.35	561829
2024-03-06	21.56	21.63	21.53	21.60	491012
2024-03-07	21.72	21.87	21.72	21.84	362983
2024-03-08	21.97	22.02	21.84	21.87	235276
2024-03-11	21.80	21.96	21.79	21.95	208222
2024-03-12	22.10	22.25	22.04	22.24	602990
2024-03-13	22.30	22.37	22.28	22.30	879644
2024-03-14	22.21	22.21	21.98	22.05	279948
2024-03-15	22.27	22.30	22.22	22.28	228027
2024-03-18	22.26	22.26	22.14	22.15	602009
2024-03-19	22.24	22.35	22.24	22.29	99932
2024-03-20	22.19	22.56	22.17	22.53	408795
2024-03-21	22.53	22.61	22.53	22.57	572700
2024-03-22	22.57	22.60	22.49	22.52	479922
2024-03-25	22.49	22.66	22.49	22.57	193442
2024-03-26	22.74	22.79	22.66	22.66	333189
2024-03-27	22.70	22.79	22.68	22.78	664089
2024-03-28	22.72	22.79	22.72	22.74	210468
2024-04-01	22.74	22.81	22.66	22.68	1090139
2024-04-02	22.56	22.64	22.53	22.64	410352
2024-04-03	22.68	22.91	22.68	22.88	2706721
2024-04-04	23.12	23.12	22.71	22.72	1597997
2024-04-05	22.61	22.79	22.57	22.76	705308
2024-04-08	22.87	22.94	22.83	22.92	262220
2024-04-09	22.90	22.94	22.64	22.68	1179247
2024-04-10	22.41	22.61	22.37	22.47	321073
2024-04-11	22.31	22.33	21.98	22.26	596825
2024-04-12	22.07	22.16	21.87	21.89	496342
2024-04-15	22.25	22.29	21.89	21.92	418301
2024-04-16	21.69	21.69	21.52	21.59	911665
2024-04-17	21.88	21.96	21.70	21.81	606514
2024-04-18	21.84	22.01	21.80	21.87	317181
2024-04-19	21.88	22.02	21.88	21.95	785507
2024-04-22	22.13	22.33	22.10	22.27	266415
2024-04-23	22.44	22.68	22.44	22.67	588943
2024-04-24	22.43	22.46	22.29	22.42	2434225
2024-04-25	22.22	22.38	22.11	22.34	360354
2024-04-26	22.42	22.50	22.38	22.46	438447
2024-04-29	22.48	22.55	22.42	22.49	303485
2024-04-30	22.40	22.50	22.24	22.25	592097
2024-05-01	22.23	22.50	22.15	22.23	241134
2024-05-02	22.51	22.62	22.42	22.59	653428
2024-05-03	22.69	22.71	22.53	22.64	164502
2024-05-06	22.79	22.99	22.79	22.99	298734
2024-05-07	23.17	23.36	23.17	23.25	1356644
2024-05-08	23.27	23.34	23.19	23.32	774156
2024-05-09	23.23	23.38	23.23	23.36	403259
2024-05-10	23.54	23.59	23.49	23.54	214955
2024-05-13	23.53	23.61	23.53	23.55	310113
2024-05-14	23.64	23.79	23.60	23.78	298315
2024-05-15	23.88	23.99	23.85	23.99	181281
2024-05-16	24.00	24.04	23.93	23.95	829780
2024-05-17	23.99	24.15	23.99	24.13	1089310
2024-05-20	24.13	24.14	24.02	24.03	673037
2024-05-21	23.99	24.11	23.97	24.11	150529
2024-05-22	23.98	24.06	23.82	23.91	468824
2024-05-23	24.00	24.02	23.68	23.72	136378
2024-05-24	23.85	24.04	23.85	24.01	643263
2024-05-28	24.05	24.08	23.93	23.99	492865
2024-05-29	23.65	23.73	23.61	23.65	384205
2024-05-30	23.85	23.99	23.84	23.92	782392
2024-05-31	24.04	24.20	24.00	24.20	642301
2024-06-03	24.24	24.26	24.11	24.25	331540
2024-06-04	23.93	23.98	23.81	23.89	166251
2024-06-05	23.99	24.02	23.82	23.91	1123691
2024-06-06	24.05	24.14	23.99	24.12	998527
2024-06-07	23.98	24.06	23.92	23.95	4842384
2024-06-10	23.62	23.74	23.51	23.72	248857
2024-06-11	22.54	22.57	22.36	22.48	1612875
2024-06-12	22.94	23.07	22.85	22.87	471748
2024-06-13	22.58	22.59	22.19	22.30	1896173
2024-06-14	21.82	21.99	21.74	21.97	3251272
2024-06-17	22.11	22.35	22.08	22.34	2636620
2024-06-18	22.39	22.53	22.39	22.50	4800623
2024-06-20	22.56	22.68	22.46	22.66	344339
2024-06-21	22.34	22.39	22.20	22.33	380398
2024-06-24	22.61	22.75	22.60	22.69	274831
2024-06-25	22.51	22.58	22.44	22.51	537291
2024-06-26	22.35	22.49	22.22	22.36	1187044
2024-06-27	22.35	22.42	22.30	22.36	435365
2024-06-28	22.27	22.37	22.26	22.36	334676
2024-07-01	22.72	22.76	22.57	22.62	287681
2024-07-02	22.42	22.54	22.33	22.49	105988
2024-07-03	22.71	22.79	22.70	22.76	3407359
2024-07-05	22.97	22.98	22.71	22.95	419938
2024-07-08	22.99	23.06	22.85	22.86	141401
2024-07-09	22.66	22.77	22.62	22.71	632802
2024-07-10	22.87	22.96	22.82	22.95	361186
2024-07-11	23.14	23.19	23.08	23.16	1170086
2024-07-12	23.30	23.37	23.25	23.32	466792
2024-07-15	23.25	23.29	23.14	23.16	365834
2024-07-16	23.04	23.30	23.01	23.30	907681
2024-07-17	23.25	23.37	23.17	23.23	1027521
2024-07-18	23.36	23.46	23.10	23.13	220734
2024-07-19	23.07	23.13	23.01	23.06	275592
2024-07-22	23.32	23.43	23.27	23.41	165172
2024-07-23	23.24	23.34	23.19	23.27	154278
2024-07-24	23.22	23.29	23.02	23.03	1781308
2024-07-25	22.98	23.19	22.91	23.00	199865
2024-07-26	23.11	23.35	23.09	23.31	1187307
2024-07-29	23.25	23.25	23.03	23.12	384242
2024-07-30	23.28	23.38	23.28	23.35	1521003
2024-07-31	23.36	23.50	23.30	23.34	509420
2024-08-01	22.88	22.97	22.35	22.46	1407770
2024-08-02	22.20	22.20	21.92	22.04	4367673
2024-08-05	21.08	21.68	21.04	21.54	1259800
2024-08-06	21.38	21.68	21.33	21.58	593619
2024-08-07	22.04	22.08	21.73	21.75	284193
2024-08-08	21.94	22.06	21.86	22.03	175784
2024-08-09	22.01	22.19	22.00	22.19	1239772
2024-08-12	22.24	22.30	22.14	22.19	426616
2024-08-13	22.26	22.53	22.26	22.52	378726
2024-08-14	22.67	22.73	22.67	22.70	107934
2024-08-15	22.93	23.07	22.90	23.01	599457
2024-08-16	23.10	23.29	23.08	23.26	202616
2024-08-19	23.41	23.60	23.41	23.55	239254
2024-08-20	23.44	23.50	23.41	23.44	175184
2024-08-21	23.59	23.69	23.52	23.65	167881
2024-08-22	23.75	23.75	23.62	23.63	254644
2024-08-23	23.80	24.11	23.80	24.10	1393183
2024-08-26	24.10	24.10	23.96	24.03	276590
2024-08-27	24.12	24.23	24.10	24.19	100242
2024-08-28	24.06	24.17	23.99	24.08	134256
2024-08-29	24.13	24.22	24.04	24.12	592133
2024-08-30	24.11	24.19	24.03	24.15	175164
2024-09-03	23.93	23.93	23.62	23.65	761524
2024-09-04	23.75	23.86	23.66	23.70	610697
2024-09-05	23.98	24.02	23.84	23.92	268313
2024-09-06	23.92	23.96	23.43	23.46	352343
2024-09-09	23.68	23.88	23.68	23.77	404750
2024-09-10	23.73	23.73	23.37	23.55	346400
2024-09-11	23.60	23.71	23.30	23.71	238866
2024-09-12	23.71	23.93	23.59	23.91	140399
2024-09-13	24.02	24.20	24.02	24.08	1664199
2024-09-16	24.13	24.35	24.12	24.34	162175
2024-09-17	24.41	24.41	24.20	24.26	188941
2024-09-18	24.32	24.61	24.21	24.26	365338
2024-09-19	24.59	24.77	24.47	24.74	215850
2024-09-20	24.66	24.67	24.48	24.57	663210
2024-09-23	24.54	24.54	24.45	24.50	157180
2024-09-24	24.66	24.72	24.59	24.72	170046
2024-09-25	24.76	24.76	24.45	24.45	124607
2024-09-26	24.91	25.08	24.86	25.01	218426
2024-09-27	25.06	25.09	24.91	24.92	655853
2024-09-30	24.76	24.84	24.60	24.73	120164
2024-10-01	24.54	24.54	24.12	24.23	344089
2024-10-02	24.17	24.25	24.11	24.16	277817
2024-10-03	24.00	24.03	23.88	23.96	168696
2024-10-04	24.08	24.28	24.05	24.27	144686
2024-10-07	24.30	24.32	24.08	24.20	133035
2024-10-08	24.14	24.16	24.04	24.11	99370
2024-10-09	23.99	24.18	23.95	24.16	103379
2024-10-10	24.26	24.28	24.11	24.21	244137
2024-10-11	24.24	24.41	24.24	24.38	575444
2024-10-14	24.36	24.49	24.32	24.45	156386
2024-10-15	24.46	24.51	24.33	24.33	376388
2024-10-16	24.43	24.49	24.39	24.40	146057
2024-10-17	24.54	24.60	24.48	24.48	136720
2024-10-18	24.65	24.73	24.57	24.69	214682
2024-10-21	24.58	24.59	24.36	24.38	183595
2024-10-22	24.25	24.34	24.22	24.31	141225
2024-10-23	24.12	24.18	23.97	24.09	220282
2024-10-24	24.24	24.31	24.11	24.24	539185
2024-10-25	24.20	24.20	23.95	23.99	201230
2024-10-28	24.10	24.35	24.10	24.32	200521
2024-10-29	24.29	24.38	24.20	24.20	1566972
2024-10-30	24.00	24.25	24.00	24.09	620634
2024-10-31	24.12	24.16	23.82	24.00	119918
2024-11-01	24.22	24.34	24.13	24.15	125892
2024-11-04	24.43	24.47	24.25	24.25	193009
2024-11-05	24.42	24.60	24.41	24.56	616762
2024-11-06	24.11	24.16	23.89	24.16	459553
2024-11-07	24.30	24.39	24.12	24.29	357232
2024-11-08	23.92	23.92	23.68	23.81	581442
2024-11-11	23.91	24.04	23.91	23.94	1202598
2024-11-12	23.63	23.63	23.28	23.42	1049183
2024-11-13	23.37	23.39	23.16	23.29	184971
2024-11-14	23.53	23.59	23.39	23.42	199057
2024-11-15	23.59	23.65	23.56	23.63	184672
2024-11-18	23.68	23.90	23.68	23.84	140961
2024-11-19	23.41	23.70	23.39	23.65	182463
2024-11-20	23.58	23.62	23.47	23.60	447413
2024-11-21	23.62	23.73	23.55	23.65	530240
2024-11-22	23.30	23.48	23.30	23.44	2449984
2024-11-25	23.68	23.71	23.56	23.59	371984
2024-11-26	23.56	23.58	23.36	23.39	226511
2024-11-27	23.43	23.63	23.43	23.56	480720
2024-11-29	23.67	23.92	23.67	23.88	93940
2024-12-02	23.84	23.93	23.66	23.86	332130
2024-12-03	23.92	24.03	23.87	23.91	411272
2024-12-04	24.06	24.13	24.01	24.04	166803
2024-12-05	24.44	24.63	24.44	24.56	265085
2024-12-06	24.65	24.70	24.41	24.48	195120
2024-12-09	24.59	24.64	24.33	24.33	166130
2024-12-10	24.37	24.40	24.25	24.27	180010
2024-12-11	24.36	24.39	24.24	24.38	375751
2024-12-12	24.27	24.40	24.13	24.14	127272
2024-12-13	24.41	24.44	24.26	24.33	160314
2024-12-16	24.34	24.42	24.32	24.34	171422
2024-12-17	23.85	23.85	23.60	23.65	247114
2024-12-18	23.65	23.75	23.04	23.04	2605371
2024-12-19	23.18	23.24	23.03	23.06	806506
2024-12-20	22.85	23.21	22.77	23.09	614488
2024-12-23	23.06	23.20	22.97	23.15	751269
2024-12-24	23.22	23.36	23.13	23.36	76144
2024-12-26	23.02	23.46	23.02	23.40	91330
2024-12-27	23.26	23.39	23.24	23.34	487804
2024-12-30	23.27	23.38	23.16	23.32	120982
2024-12-31	23.43	23.46	23.23	23.30	113805
2025-01-02	23.15	23.18	22.98	23.03	151066
2025-01-03	23.30	23.32	23.16	23.28	94153
2025-01-06	23.50	23.82	23.50	23.61	372624
2025-01-07	23.84	23.85	23.60	23.62	458703
2025-01-08	23.43	23.67	23.43	23.66	842999
2025-01-10	23.53	23.58	23.28	23.39	450871
2025-01-13	23.09	23.44	23.08	23.37	579928
2025-01-14	23.46	23.68	23.46	23.67	346116
2025-01-15	24.02	24.13	23.94	24.11	620372
2025-01-16	24.09	24.24	24.09	24.22	414196
2025-01-17	24.30	24.49	24.29	24.32	370695
2025-01-21	24.65	24.84	24.65	24.84	1043874
2025-01-22	24.87	24.87	24.74	24.74	171188
2025-01-23	24.95	25.20	24.95	25.20	532835
2025-01-24	25.18	25.29	25.18	25.22	543817
2025-01-27	25.32	25.43	25.31	25.43	669411
2025-01-28	25.30	25.38	25.21	25.35	170856
2025-01-29	25.36	25.50	25.30	25.40	325043
2025-01-30	25.60	25.66	25.41	25.52	369955
2025-01-31	25.47	25.55	25.23	25.27	1346669
2025-02-03	24.63	25.00	24.57	24.83	1127531
2025-02-04	24.98	25.21	24.98	25.20	441407
2025-02-05	25.32	25.46	25.25	25.43	634449
2025-02-06	25.59	25.86	25.45	25.86	827052
2025-02-07	25.89	25.91	25.62	25.68	604088
2025-02-10	25.82	25.82	25.69	25.79	1061394
2025-02-11	25.86	26.12	25.80	26.07	463386
2025-02-12	26.11	26.42	26.10	26.37	817718
2025-02-13	26.29	26.45	26.16	26.41	866916
2025-02-14	26.62	26.62	26.44	26.51	357823
2025-02-18	26.91	27.05	26.86	27.00	471079
2025-02-19	26.68	26.71	26.47	26.56	490301
2025-02-20	26.73	26.81	26.57	26.72	299507
2025-02-21	26.79	26.81	26.58	26.64	9198924
2025-02-24	26.82	26.88	26.57	26.69	1470483
2025-02-25	27.28	27.36	27.05	27.26	1133873
2025-02-26	27.44	27.74	27.41	27.51	890260
2025-02-27	27.42	27.49	27.24	27.32	360829
2025-02-28	27.37	27.52	27.17	27.44	704966
2025-03-03	28.05	28.25	27.75	27.92	1514489
2025-03-04	27.51	28.19	27.18	27.85	2486638
2025-03-05	28.42	28.87	28.42	28.82	3444493
2025-03-06	28.70	28.89	28.46	28.51	1471241
2025-03-07	28.74	29.06	28.63	29.02	1640993
2025-03-10	28.35	28.48	27.89	28.12	1758042
2025-03-11	28.10	28.29	27.74	28.11	1896274
2025-03-12	28.42	28.47	28.17	28.34	1094894
2025-03-13	28.30	28.31	28.04	28.08	3942303
2025-03-14	28.49	28.82	28.49	28.82	1534167
2025-03-17	28.86	29.16	28.83	29.14	1160764
2025-03-18	29.36	29.55	29.26	29.47	5158615
2025-03-19	29.34	29.54	29.22	29.40	5217095
2025-03-20	28.77	28.98	28.63	28.93	2691266
2025-03-21	28.82	28.92	28.73	28.84	925168
2025-03-24	29.00	29.08	28.89	29.04	3389623
2025-03-25	29.28	29.50	29.28	29.45	1804230
2025-03-26	29.35	29.43	28.95	29.03	1248021
2025-03-27	29.03	29.19	28.93	29.14	627547
2025-03-28	28.98	28.99	28.76	28.85	1451347
2025-03-31	28.36	28.58	28.16	28.49	1537464
2025-04-01	28.64	28.74	28.45	28.62	935247
2025-04-02	28.49	28.87	28.45	28.84	862158
2025-04-03	28.41	28.42	27.92	27.94	1595165
2025-04-04	26.47	26.50	25.55	25.61	2587172
2025-04-07	24.55	26.26	24.45	24.90	5616255
2025-04-08	25.65	25.84	24.53	24.77	4325556
2025-04-09	24.91	27.49	24.78	26.93	6068976
2025-04-10	26.56	26.89	26.02	26.71	8181125
2025-04-11	26.78	27.53	26.73	27.39	4603903
2025-04-14	27.70	27.92	27.55	27.78	5340893
2025-04-15	28.17	28.40	28.14	28.28	2650333
2025-04-16	28.39	28.58	28.20	28.26	2217655
2025-04-17	28.47	28.74	28.38	28.54	1621061
2025-04-21	28.78	28.78	28.16	28.35	1070586
2025-04-22	29.00	29.22	28.90	29.18	1686851
2025-04-23	29.51	29.66	29.31	29.36	1899776
2025-04-24	29.46	29.63	29.34	29.59	960232
2025-04-25	29.55	29.79	29.55	29.76	1711441
2025-04-28	29.87	30.00	29.78	29.95	860224
2025-04-29	30.12	30.22	30.04	30.18	1094842
2025-04-30	29.79	30.02	29.52	29.89	1317318
2025-05-01	30.10	30.10	29.73	29.78	854877
2025-05-02	30.30	30.44	30.23	30.30	1280030
2025-05-05	30.50	30.64	30.34	30.55	6575899
2025-05-06	30.57	30.63	30.48	30.56	943593
2025-05-07	30.59	30.63	30.41	30.47	927487
2025-05-08	30.75	30.75	30.49	30.49	687606
2025-05-09	30.74	30.84	30.67	30.77	660405
2025-05-12	30.79	30.79	30.48	30.74	2919926
2025-05-13	30.74	30.88	30.67	30.81	2604823
2025-05-14	31.05	31.11	30.98	31.01	1069486
2025-05-15	31.20	31.23	31.07	31.21	2357122
2025-05-16	31.24	31.29	31.05	31.26	938070
2025-05-19	31.37	31.76	31.37	31.75	1655652
2025-05-20	31.73	31.90	31.73	31.90	3413153
2025-05-21	32.05	32.11	31.68	31.69	687024
2025-05-22	31.65	31.84	31.54	31.75	900243
2025-05-23	31.20	31.66	31.17	31.59	1183431
2025-05-27	31.96	32.04	31.77	31.82	4823240
2025-05-28	31.62	31.62	31.38	31.52	4310687
2025-05-29	31.59	31.76	31.59	31.74	790713
2025-05-30	31.80	31.84	31.55	31.78	522584
2025-06-02	31.86	32.20	31.70	32.18	586107
2025-06-03	31.90	31.90	31.67	31.86	1198032
2025-06-04	31.85	32.01	31.74	31.86	601834
2025-06-05	32.09	32.17	31.95	32.06	654929
2025-06-06	32.09	32.35	32.06	32.27	580653
2025-06-09	32.30	32.33	32.18	32.22	585954
2025-06-10	32.08	32.08	31.75	31.79	806815
2025-06-11	32.01	32.01	31.74	31.80	1659160
2025-06-12	31.90	32.09	31.90	32.03	525504
2025-06-13	31.43	31.66	31.31	31.46	736001
2025-06-16	31.13	31.34	31.10	31.12	1391033
2025-06-17	30.90	30.90	30.40	30.42	1279060
2025-06-18	30.42	30.75	30.42	30.56	2616807
2025-06-20	30.70	30.70	30.41	30.42	899687
2025-06-23	30.17	30.55	30.05	30.54	719431
2025-06-24	31.01	31.23	30.98	31.17	749389
2025-06-25	31.01	31.08	30.84	31.05	1165294

Explore More About EUFN

Coins representing dividend payouts and trends

EUFN Dividend History

Discover iShares MSCI Europe'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

EUFN Stock Split History

Discover iShares MSCI Europe'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

EUFN Historical Prices

Explore iShares MSCI Europe's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics