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

BBDC Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

10.85

(February 24, 2025)

52-Week High

30.70

(February 28, 2013)

All-Time High

9.30

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-02-15	15.00	16.00	14.26	14.93	517793
2007-02-16	15.14	15.15	14.81	15.00	17153
2007-02-20	15.19	15.50	15.12	15.30	20398
2007-02-21	15.40	15.40	15.15	15.15	33075
2007-02-22	15.25	15.32	15.20	15.24	17755
2007-02-23	15.30	15.40	14.70	14.90	48405
2007-02-26	14.98	14.98	14.57	14.57	23745
2007-02-27	14.57	14.85	14.25	14.50	23118
2007-02-28	14.50	14.90	14.25	14.75	12246
2007-03-01	14.63	14.63	14.32	14.32	6553
2007-03-02	14.74	14.74	14.42	14.43	3400
2007-03-05	14.75	14.75	14.47	14.47	10786
2007-03-06	14.80	14.80	14.29	14.31	3342
2007-03-07	14.35	14.40	14.30	14.30	7346
2007-03-08	14.40	14.50	14.08	14.08	12163
2007-03-09	14.49	14.50	14.08	14.08	4095
2007-03-12	14.10	14.70	13.98	14.70	16615
2007-03-13	14.69	14.69	14.05	14.05	13452
2007-03-14	14.08	14.47	14.05	14.34	8163
2007-03-15	14.19	14.20	13.75	14.13	15257
2007-03-16	14.14	14.15	13.83	13.95	3906
2007-03-19	14.24	14.25	14.00	14.15	2530
2007-03-20	14.10	14.20	14.04	14.07	4800
2007-03-21	14.02	14.05	13.87	14.05	7379
2007-03-22	13.98	14.05	13.87	13.87	8720
2007-03-23	13.91	14.00	13.80	14.00	19000
2007-03-26	14.00	14.00	13.75	13.78	4850
2007-03-27	13.76	14.00	13.45	13.45	17362
2007-03-28	13.60	14.00	13.60	13.90	15403
2007-03-29	13.98	13.98	13.57	13.60	23100
2007-03-30	13.90	13.99	13.65	13.65	3328
2007-04-02	13.98	14.25	13.58	14.02	8419
2007-04-03	13.78	14.24	13.78	14.10	17573
2007-04-04	14.21	14.35	14.17	14.19	5710
2007-04-05	14.28	14.50	14.03	14.03	6786
2007-04-09	14.26	14.40	14.22	14.22	700
2007-04-10	14.44	14.52	14.25	14.52	17445
2007-04-11	14.63	15.00	13.88	14.75	11725
2007-04-12	14.70	14.70	13.88	14.29	10793
2007-04-13	14.16	14.50	14.16	14.37	3502
2007-04-16	14.26	14.73	13.89	14.50	5143
2007-04-17	14.50	14.92	14.50	14.90	13175
2007-04-18	14.53	14.92	14.27	14.59	15423
2007-04-19	14.91	14.92	14.29	14.51	3867
2007-04-20	14.81	14.91	14.78	14.78	3550
2007-04-23	14.74	14.74	14.59	14.68	2500
2007-04-24	14.69	14.77	14.46	14.66	5004
2007-04-25	14.80	14.91	14.21	14.50	7356
2007-04-26	14.54	14.55	14.40	14.40	2625
2007-04-27	14.22	14.25	13.71	14.01	32750
2007-04-30	14.01	14.48	14.01	14.11	4378
2007-05-01	14.08	14.49	13.77	14.19	5198
2007-05-02	14.44	14.50	13.75	14.45	8110
2007-05-03	14.50	14.50	14.00	14.38	11409
2007-05-04	14.45	14.60	14.35	14.35	13314
2007-05-07	14.49	14.60	14.31	14.60	6670
2007-05-08	14.40	14.75	14.40	14.55	27470
2007-05-09	14.75	14.79	14.70	14.70	9741
2007-05-10	14.75	14.80	14.71	14.71	11610
2007-05-11	14.89	15.00	14.77	14.85	34383
2007-05-14	15.50	15.50	14.95	14.95	17273
2007-05-15	15.00	15.00	14.78	14.90	16719
2007-05-16	14.90	15.00	14.77	15.00	21000
2007-05-17	15.00	15.75	14.90	14.90	4610
2007-05-18	15.00	15.00	14.75	14.75	4000
2007-05-21	14.75	14.75	14.58	14.60	20950
2007-05-22	14.60	14.64	14.41	14.41	13028
2007-05-23	14.49	14.67	14.43	14.48	12200
2007-05-24	14.70	14.84	14.50	14.52	59503
2007-05-25	14.84	14.99	14.50	14.60	9738
2007-05-29	14.89	14.90	14.71	14.71	5763
2007-05-30	14.80	14.88	14.67	14.67	3200
2007-05-31	14.61	14.85	14.60	14.70	4900
2007-06-01	14.55	14.90	14.51	14.55	22249
2007-06-04	14.93	14.95	14.05	14.65	42334
2007-06-05	14.85	14.90	14.75	14.75	3808
2007-06-06	14.99	15.00	14.51	14.68	28585
2007-06-07	14.74	14.80	14.60	14.77	7805
2007-06-08	14.69	14.78	14.59	14.59	8037
2007-06-11	14.69	14.71	14.43	14.43	11444
2007-06-12	15.79	15.79	14.11	14.60	17974
2007-06-13	14.60	14.61	14.51	14.61	7646
2007-06-14	14.70	15.00	14.65	14.73	30132
2007-06-15	14.89	14.97	14.71	14.97	51329
2007-06-18	15.00	15.10	14.63	14.90	22440
2007-06-19	14.75	14.90	14.74	14.85	11553
2007-06-20	14.75	14.88	14.63	14.85	12940
2007-06-21	14.85	14.85	14.65	14.67	9231
2007-06-22	14.70	14.74	14.50	14.50	13803
2007-06-25	14.70	14.70	14.20	14.40	18527
2007-06-26	14.37	14.63	14.00	14.20	40313
2007-06-27	14.40	14.40	13.82	14.11	39113
2007-06-28	14.39	14.39	13.84	13.99	48065
2007-06-29	14.00	14.38	13.99	14.17	15251
2007-07-02	14.20	14.65	14.10	14.45	20803
2007-07-03	14.50	14.60	14.50	14.59	1560
2007-07-05	14.60	14.73	14.60	14.70	5939
2007-07-06	14.89	14.89	14.63	14.85	7051
2007-07-09	14.82	14.99	14.25	14.44	11490
2007-07-10	14.38	14.60	14.18	14.37	11286
2007-07-11	14.21	14.64	14.10	14.32	17208
2007-07-12	14.34	14.50	14.10	14.36	13885
2007-07-13	14.34	14.50	14.22	14.23	6600
2007-07-16	14.35	14.50	14.07	14.39	11171
2007-07-17	14.49	14.65	14.22	14.38	3953
2007-07-18	14.31	14.32	13.91	14.10	9908
2007-07-19	14.26	14.50	14.12	14.30	7100
2007-07-20	14.41	14.41	14.00	14.28	3600
2007-07-23	14.15	14.37	14.15	14.29	12799
2007-07-24	14.20	14.23	14.00	14.00	6300
2007-07-25	14.02	14.14	13.68	13.79	17971
2007-07-26	13.88	13.88	13.50	13.58	7589
2007-07-27	13.39	13.56	13.35	13.35	13420
2007-07-30	13.80	14.75	13.31	13.35	8874
2007-07-31	13.94	14.75	12.90	13.21	23984
2007-08-01	13.15	13.15	12.15	12.50	16170
2007-08-02	13.26	13.26	12.83	13.13	26050
2007-08-03	13.39	13.39	12.30	12.80	29742
2007-08-06	13.00	13.00	12.65	12.83	35193
2007-08-07	12.81	12.81	12.40	12.50	18523
2007-08-08	12.74	13.28	12.52	12.97	50710
2007-08-09	13.29	13.54	13.04	13.10	29100
2007-08-10	13.32	13.94	12.50	12.50	43012
2007-08-13	13.14	13.14	12.25	12.40	16993
2007-08-14	12.99	12.99	12.25	12.67	11790
2007-08-15	12.36	12.85	12.35	12.51	14627
2007-08-16	13.13	13.13	11.95	12.54	27390
2007-08-17	12.62	12.66	12.38	12.51	11210
2007-08-20	12.89	12.98	12.57	12.81	11808
2007-08-21	12.85	13.36	12.58	13.08	20228
2007-08-22	13.14	13.49	13.00	13.33	19220
2007-08-23	13.40	13.40	13.18	13.37	10936
2007-08-24	13.40	13.71	12.95	13.51	15492
2007-08-27	13.55	13.60	13.42	13.56	9638
2007-08-28	13.52	13.58	12.50	12.87	23743
2007-08-29	13.59	13.65	12.60	13.23	24557
2007-08-30	13.25	13.25	13.10	13.18	7688
2007-08-31	13.14	13.65	13.11	13.65	10116
2007-09-04	13.52	13.68	13.27	13.45	2950
2007-09-05	13.70	13.70	13.31	13.51	4520
2007-09-06	13.60	13.60	13.56	13.59	4334
2007-09-07	13.65	13.69	13.55	13.61	4425
2007-09-10	13.58	13.75	13.33	13.75	12800
2007-09-11	13.98	13.99	13.25	13.96	8505
2007-09-12	14.00	14.00	13.55	13.62	3700
2007-09-13	13.66	13.66	13.60	13.65	10705
2007-09-14	13.58	13.72	13.02	13.25	20760
2007-09-17	13.66	13.66	13.12	13.41	57412
2007-09-18	13.88	13.88	13.30	13.71	12333
2007-09-19	13.92	14.45	13.65	13.98	30282
2007-09-20	13.96	14.10	13.63	13.87	9971
2007-09-21	14.22	14.22	13.92	14.21	12728
2007-09-24	14.24	14.27	13.70	13.80	18546
2007-09-25	14.00	14.09	13.74	14.09	11100
2007-09-26	14.17	14.37	14.15	14.17	8510
2007-09-27	14.16	14.25	13.78	13.82	14504
2007-09-28	13.91	13.91	13.48	13.60	23653
2007-10-01	13.27	14.01	13.27	13.98	16235
2007-10-02	14.04	14.04	13.50	13.77	10935
2007-10-03	13.63	14.50	13.63	13.86	7292
2007-10-04	13.92	13.92	13.52	13.82	5379
2007-10-05	13.86	13.86	13.51	13.64	12166
2007-10-08	13.67	13.70	13.44	13.51	13900
2007-10-09	13.52	13.99	13.52	13.87	13400
2007-10-10	13.83	14.17	13.60	13.62	12610
2007-10-11	13.67	13.75	13.40	13.60	33149
2007-10-12	13.53	13.80	13.50	13.74	5614
2007-10-15	13.90	14.00	13.25	13.35	6550
2007-10-16	13.44	13.47	13.25	13.25	5842
2007-10-17	13.68	13.68	13.25	13.35	10708
2007-10-18	13.69	13.69	13.27	13.43	8165
2007-10-19	13.42	13.42	12.85	13.22	15883
2007-10-22	13.36	13.36	13.22	13.26	8459
2007-10-23	13.16	13.28	12.97	13.23	6456
2007-10-24	13.20	13.24	12.96	13.23	12016
2007-10-25	13.21	13.21	13.00	13.05	5347
2007-10-26	13.20	13.20	12.80	12.96	8300
2007-10-29	13.00	13.19	13.00	13.18	10078
2007-10-30	13.20	13.20	12.80	13.03	9636
2007-10-31	13.03	13.19	12.89	13.10	10665
2007-11-01	13.25	13.25	12.97	12.99	11476
2007-11-02	12.92	13.00	12.82	12.95	3905
2007-11-05	12.80	12.99	12.29	12.54	39265
2007-11-06	12.75	12.85	12.18	12.81	18707
2007-11-07	12.80	12.91	11.91	12.20	32227
2007-11-08	12.62	12.94	12.41	12.55	17915
2007-11-09	12.74	12.83	12.05	12.44	10028
2007-11-12	12.51	12.75	12.45	12.49	19295
2007-11-13	12.48	12.60	12.00	12.59	44105
2007-11-14	12.69	12.69	12.22	12.39	16200
2007-11-15	12.72	12.72	12.17	12.41	8575
2007-11-16	12.47	12.49	12.03	12.03	13176
2007-11-19	12.21	12.67	11.25	11.95	52777
2007-11-20	12.00	12.22	11.26	11.98	23382
2007-11-21	11.97	12.00	11.47	11.95	6510
2007-11-23	11.90	12.03	11.90	12.03	639
2007-11-26	12.01	12.07	11.50	12.00	19253
2007-11-27	11.94	12.22	11.50	11.51	28037
2007-11-28	11.61	11.65	11.48	11.50	13000
2007-11-29	11.26	11.37	10.85	11.10	18159
2007-11-30	11.31	11.32	11.00	11.25	5809
2007-12-03	11.02	11.18	10.75	11.15	11543
2007-12-04	11.16	11.48	10.95	11.09	26323
2007-12-05	11.00	11.18	10.80	11.11	21159
2007-12-06	11.10	11.34	11.00	11.34	36919
2007-12-07	11.25	11.66	11.00	11.60	24293
2007-12-10	11.93	12.50	11.80	12.41	53005
2007-12-11	12.50	12.50	12.04	12.16	14554
2007-12-12	12.45	12.51	11.92	12.00	20440
2007-12-13	12.01	12.02	11.80	11.84	6422
2007-12-14	12.00	12.00	11.25	11.25	17950
2007-12-17	11.64	12.00	11.00	11.00	24390
2007-12-18	11.26	11.98	10.98	11.80	22794
2007-12-19	12.00	12.00	11.11	11.27	17239
2007-12-20	11.66	11.66	11.05	11.47	17999
2007-12-21	11.47	11.47	10.87	11.15	41196
2007-12-24	11.31	11.64	11.05	11.49	9340
2007-12-26	11.49	11.99	11.25	11.79	36256
2007-12-27	11.76	11.98	11.65	11.87	47922
2007-12-28	11.72	11.99	11.64	11.64	39980
2007-12-31	11.46	12.40	11.43	12.40	52393
2008-01-02	12.40	12.85	11.60	12.60	30297
2008-01-03	12.91	12.92	12.40	12.80	34649
2008-01-04	12.93	13.00	12.56	13.00	26012
2008-01-07	13.00	13.35	12.24	12.84	30196
2008-01-08	12.81	13.40	11.79	11.88	45626
2008-01-09	11.99	11.99	11.40	11.76	11934
2008-01-10	11.70	12.90	11.70	12.81	11300
2008-01-11	12.64	12.87	12.64	12.76	8592
2008-01-14	13.00	13.04	12.00	12.07	23462
2008-01-15	11.84	12.10	11.67	11.75	15202
2008-01-16	11.73	12.76	11.73	12.00	11671
2008-01-17	12.00	12.15	11.45	11.98	21805
2008-01-18	11.98	11.98	11.58	11.71	8800
2008-01-22	11.36	11.67	11.10	11.45	19870
2008-01-23	11.78	11.80	10.99	11.65	22952
2008-01-24	11.70	11.74	11.25	11.54	14745
2008-01-25	11.50	11.70	11.40	11.40	5900
2008-01-28	11.68	11.68	11.43	11.43	3570
2008-01-29	11.67	11.67	11.26	11.49	11926
2008-01-30	11.45	12.07	11.45	12.07	12522
2008-01-31	12.39	12.47	11.43	12.47	19735
2008-02-01	12.46	12.99	12.03	12.89	22601
2008-02-04	12.99	13.25	12.94	13.25	33038
2008-02-05	13.25	13.35	12.87	13.00	24996
2008-02-06	12.87	13.37	12.68	13.15	34083
2008-02-07	13.21	13.22	12.15	12.81	14872
2008-02-08	13.09	13.10	12.40	12.50	8920
2008-02-11	12.50	13.02	12.19	13.02	12423
2008-02-12	12.55	13.01	12.40	12.63	11573
2008-02-13	13.09	13.09	12.46	13.04	9158
2008-02-14	12.90	12.90	12.52	12.73	5031
2008-02-15	12.56	12.56	12.17	12.20	6716
2008-02-19	12.17	12.33	12.00	12.07	8902
2008-02-20	12.00	12.02	11.75	11.82	8694
2008-02-21	11.76	11.77	11.50	11.66	14927
2008-02-22	11.62	11.94	11.20	11.49	26431
2008-02-25	11.72	11.75	11.70	11.70	3589
2008-02-26	11.75	11.75	11.50	11.69	22629
2008-02-27	11.57	11.75	11.26	11.46	22136
2008-02-28	11.37	11.73	11.25	11.64	20879
2008-02-29	11.80	11.80	11.54	11.58	6970
2008-03-03	11.61	11.61	11.22	11.52	13806
2008-03-04	11.45	11.55	11.40	11.51	7422
2008-03-05	11.59	11.88	11.21	11.51	18528
2008-03-06	11.60	11.60	11.15	11.15	10849
2008-03-07	11.10	11.26	11.07	11.12	8107
2008-03-10	11.48	11.48	10.85	10.85	24005
2008-03-11	10.85	11.29	10.85	11.03	10775
2008-03-12	11.05	11.15	11.05	11.05	3488
2008-03-13	11.17	11.17	10.81	10.91	6855
2008-03-14	10.95	11.74	10.95	11.12	11334
2008-03-17	11.29	11.33	10.50	10.99	33305
2008-03-18	10.86	11.35	10.70	11.17	5065
2008-03-19	11.25	11.46	11.25	11.25	1913
2008-03-20	11.54	11.82	11.46	11.59	11264
2008-03-24	11.82	12.00	11.75	11.82	22557
2008-03-25	11.98	12.06	11.85	12.02	7499
2008-03-26	12.25	12.25	12.00	12.00	9700
2008-03-27	12.00	12.00	11.87	11.93	3871
2008-03-28	11.96	11.96	11.35	11.63	2400
2008-03-31	11.51	12.00	11.51	11.92	3900
2008-04-01	11.71	11.71	10.81	11.50	14240
2008-04-02	11.49	11.86	11.49	11.64	7514
2008-04-03	11.77	12.00	11.32	11.85	7082
2008-04-04	11.95	11.95	11.51	11.76	1671
2008-04-07	11.90	11.95	11.85	11.85	4821
2008-04-08	12.00	12.00	11.82	11.89	1650
2008-04-09	11.85	11.85	11.40	11.51	4204
2008-04-10	11.64	11.64	10.83	11.01	9055
2008-04-11	11.20	11.58	10.95	11.43	8616
2008-04-14	11.25	11.25	11.25	11.25	700
2008-04-15	11.25	11.50	10.82	11.48	2100
2008-04-16	11.39	11.60	10.97	11.20	5535
2008-04-17	11.11	11.20	11.00	11.11	9100
2008-04-18	11.20	11.39	11.13	11.37	5915
2008-04-21	11.32	11.60	11.32	11.60	2200
2008-04-22	11.42	11.42	11.00	11.26	2145
2008-04-23	11.22	11.22	11.10	11.17	3575
2008-04-24	11.01	11.46	11.00	11.28	3533
2008-04-25	11.20	11.35	11.17	11.22	5515
2008-04-28	11.25	11.60	11.21	11.41	11338
2008-04-29	11.42	11.60	11.37	11.38	5400
2008-04-30	11.49	11.52	11.20	11.52	8795
2008-05-01	11.45	11.50	11.20	11.44	8059
2008-05-02	11.50	11.57	11.49	11.54	3700
2008-05-05	11.29	11.50	11.12	11.45	21172
2008-05-06	11.30	11.50	11.26	11.26	16102
2008-05-07	11.45	11.45	11.07	11.11	8355
2008-05-08	11.49	11.60	11.40	11.50	14140
2008-05-09	11.46	11.50	11.15	11.34	17302
2008-05-12	11.49	11.50	11.34	11.35	8159
2008-05-13	11.41	11.50	11.34	11.34	12490
2008-05-14	11.47	11.54	11.45	11.47	15960
2008-05-15	11.44	11.50	11.22	11.50	10096
2008-05-16	11.45	11.50	11.45	11.50	5072
2008-05-19	11.51	11.70	11.46	11.70	17145
2008-05-20	11.69	11.70	11.57	11.60	5120
2008-05-21	11.69	11.70	11.69	11.69	5400
2008-05-22	11.69	11.69	11.63	11.67	6116
2008-05-23	11.69	11.71	11.60	11.64	3704
2008-05-27	11.78	11.80	11.60	11.70	16102
2008-05-28	11.78	11.80	11.71	11.80	7964
2008-05-29	11.86	11.86	11.50	11.69	16584
2008-05-30	11.73	11.88	11.70	11.78	26302
2008-06-02	11.80	12.25	11.80	12.06	66074
2008-06-03	12.18	12.18	11.60	11.70	13715
2008-06-04	11.54	11.79	11.50	11.61	24301
2008-06-05	11.61	11.84	11.53	11.80	19647
2008-06-06	11.85	11.93	11.59	11.93	15841
2008-06-09	12.00	12.02	11.55	11.59	18072
2008-06-10	11.51	11.90	11.37	11.67	51481
2008-06-11	11.66	11.73	11.38	11.47	16538
2008-06-12	11.45	11.72	11.34	11.34	10261
2008-06-13	11.33	11.75	11.25	11.60	17483
2008-06-16	11.51	11.51	11.20	11.40	38335
2008-06-17	11.54	11.59	11.14	11.24	18813
2008-06-18	11.46	11.70	11.21	11.46	31532
2008-06-19	11.68	11.68	11.24	11.40	14779
2008-06-20	11.24	11.50	11.24	11.50	3050
2008-06-23	11.69	11.69	11.25	11.45	11585
2008-06-24	11.31	11.38	11.30	11.30	3296
2008-06-25	11.50	11.55	11.30	11.39	10426
2008-06-26	11.40	11.40	11.25	11.27	4292
2008-06-27	11.38	11.59	11.24	11.25	10747
2008-06-30	11.35	11.45	11.14	11.39	14738
2008-07-01	11.51	11.51	11.14	11.14	12025
2008-07-02	11.17	11.40	11.17	11.35	35993
2008-07-03	11.27	11.89	11.27	11.71	19737
2008-07-07	11.67	11.85	11.67	11.72	18558
2008-07-08	11.82	11.87	11.36	11.40	26252
2008-07-09	11.27	11.60	9.92	10.31	79415
2008-07-10	10.42	10.96	10.07	10.35	17481
2008-07-11	10.11	10.76	10.11	10.57	17050
2008-07-14	10.45	10.50	10.16	10.43	41303
2008-07-15	10.16	10.85	9.91	10.72	36083
2008-07-16	10.60	11.49	10.42	11.00	10477
2008-07-17	11.36	11.66	11.21	11.58	47113
2008-07-18	11.46	12.15	11.45	12.08	29229
2008-07-21	12.26	13.00	12.25	12.95	38653
2008-07-22	13.00	13.47	12.25	12.55	51451
2008-07-23	12.71	13.60	12.30	13.60	39158
2008-07-24	13.59	13.62	13.42	13.49	32661
2008-07-25	13.50	13.59	12.82	13.15	11309
2008-07-28	13.27	13.27	12.87	12.88	8454
2008-07-29	12.88	13.16	12.85	13.04	17254
2008-07-30	13.20	13.24	12.90	13.24	7100
2008-07-31	13.30	13.30	13.11	13.19	12334
2008-08-01	13.20	13.29	12.83	12.86	13260
2008-08-04	13.29	13.30	12.87	12.92	7345
2008-08-05	12.78	13.25	12.78	13.09	4679
2008-08-06	13.17	13.39	12.90	13.33	14656
2008-08-07	13.33	13.33	13.20	13.29	18884
2008-08-08	13.30	13.30	13.25	13.30	6657
2008-08-11	13.49	13.49	13.30	13.43	12830
2008-08-12	13.03	13.33	13.00	13.04	10575
2008-08-13	13.10	13.10	12.90	13.00	12890
2008-08-14	13.01	13.10	12.90	13.10	25392
2008-08-15	13.22	13.23	12.90	13.08	28879
2008-08-18	13.23	13.23	12.94	12.97	4667
2008-08-19	12.90	12.90	12.70	12.70	15833
2008-08-20	12.94	13.25	12.63	12.85	17688
2008-08-21	12.51	13.24	12.15	12.89	20926
2008-08-25	12.94	12.95	12.76	12.89	2700
2008-08-26	12.99	12.99	12.70	12.75	15250
2008-08-27	12.95	12.99	12.32	12.76	8653
2008-08-28	12.95	12.95	12.30	12.71	13310
2008-08-29	12.96	13.00	12.68	12.94	13133
2008-09-02	12.94	13.10	12.94	13.05	5702
2008-09-03	13.11	13.11	12.95	13.03	11424
2008-09-04	13.09	13.19	12.76	13.15	10965
2008-09-05	13.15	13.49	12.76	13.48	15137
2008-09-08	13.49	13.75	13.00	13.45	30511
2008-09-09	13.43	13.46	13.37	13.39	14719
2008-09-10	13.49	13.75	13.20	13.55	16783
2008-09-11	13.17	13.55	13.09	13.40	25224
2008-09-12	13.55	13.75	13.41	13.41	18227
2008-09-15	13.01	13.59	12.92	13.31	16288
2008-09-16	13.45	13.45	12.61	12.96	34291
2008-09-17	12.53	12.71	11.90	11.95	12794
2008-09-18	11.91	13.05	11.51	12.70	40798
2008-09-19	13.04	13.20	12.50	13.00	18695
2008-09-22	13.29	13.29	12.80	13.10	18386
2008-09-23	12.90	12.90	12.38	12.42	11787
2008-09-24	12.26	12.92	12.26	12.54	9840
2008-09-25	12.50	12.87	12.30	12.62	9033
2008-09-26	11.75	12.50	11.75	12.33	11095
2008-09-29	11.86	12.24	11.70	12.09	9191
2008-09-30	12.48	12.48	11.78	11.94	10279
2008-10-01	13.18	13.18	12.14	12.19	11606
2008-10-02	12.01	12.30	11.94	11.97	8884
2008-10-03	12.00	12.00	11.06	11.62	16320
2008-10-06	12.21	12.21	10.31	10.42	23936
2008-10-07	10.34	10.40	10.00	10.00	20363
2008-10-08	8.57	10.00	4.00	9.49	63180
2008-10-09	9.97	9.97	8.70	8.96	15806
2008-10-10	8.08	10.97	7.30	10.50	44004
2008-10-13	10.52	10.52	10.07	10.42	8638
2008-10-14	10.50	12.20	10.50	11.66	12596
2008-10-15	10.63	11.49	10.34	10.75	8261
2008-10-16	11.52	11.52	10.51	10.51	9323
2008-10-17	10.73	11.90	10.70	11.26	12392
2008-10-20	11.98	12.00	10.52	11.78	23207
2008-10-21	11.80	11.88	11.48	11.66	13176
2008-10-22	11.61	11.89	10.62	10.62	23393
2008-10-23	10.70	11.86	10.52	10.87	12178
2008-10-24	10.73	11.62	10.50	11.24	9592
2008-10-27	11.10	11.75	11.00	11.66	7344
2008-10-28	11.31	11.31	10.27	10.43	2171
2008-10-29	10.50	11.04	10.27	10.60	5613
2008-10-30	10.26	10.61	10.26	10.61	5136
2008-10-31	10.51	11.00	10.40	10.68	10620
2008-11-03	10.52	10.89	10.52	10.84	4943
2008-11-04	11.00	11.19	11.00	11.17	4665
2008-11-05	11.21	11.21	10.98	11.06	8200
2008-11-06	11.06	11.12	10.43	10.53	15786
2008-11-07	10.60	11.24	10.44	10.64	18328
2008-11-10	11.24	11.24	10.43	10.43	7530
2008-11-11	10.15	11.22	10.15	10.85	28932
2008-11-12	10.80	10.81	10.45	10.56	8812
2008-11-13	10.50	10.57	10.10	10.44	12860
2008-11-14	10.95	10.95	10.86	10.86	3100
2008-11-17	11.00	11.55	10.65	11.42	31058
2008-11-18	10.96	11.29	10.59	10.59	9900
2008-11-19	10.65	10.73	10.00	10.00	11691
2008-11-20	10.00	10.00	9.70	9.70	12359
2008-11-21	9.63	10.00	9.10	9.98	20410
2008-11-24	10.00	10.50	8.75	10.18	27195
2008-11-25	10.51	11.50	10.01	10.71	20028
2008-11-26	10.71	11.49	10.69	11.18	16007
2008-11-28	11.43	11.90	10.87	11.65	16328
2008-12-01	11.14	11.50	10.41	10.63	30565
2008-12-02	10.99	11.00	10.24	10.44	23473
2008-12-03	10.50	10.75	9.62	10.00	47018
2008-12-04	9.91	10.72	9.90	10.05	4689
2008-12-05	10.25	10.34	9.74	9.80	9610
2008-12-08	10.06	10.16	9.28	9.80	6959
2008-12-09	10.08	10.80	10.01	10.27	33194
2008-12-10	10.18	10.75	10.18	10.69	10058
2008-12-11	10.62	10.63	10.12	10.35	6981
2008-12-12	10.62	10.62	10.40	10.62	3565
2008-12-15	10.65	10.65	10.40	10.65	9878
2008-12-16	10.64	10.65	10.60	10.65	6313
2008-12-17	10.72	11.34	10.72	11.14	11124
2008-12-18	11.17	11.87	11.16	11.85	13216
2008-12-19	11.00	11.15	10.33	10.33	16379
2008-12-22	10.50	10.74	9.90	10.25	14234
2008-12-23	10.41	10.50	10.41	10.50	425
2008-12-24	10.40	10.40	10.00	10.00	4899
2008-12-26	10.21	10.40	10.01	10.40	5162
2008-12-29	10.17	10.69	10.15	10.21	5900
2008-12-30	10.20	10.68	10.19	10.21	8379
2008-12-31	9.90	10.20	9.62	10.20	26090
2009-01-02	10.32	11.00	9.77	11.00	15681
2009-01-05	10.66	11.00	10.66	10.66	6634
2009-01-06	10.98	10.98	10.10	10.24	10656
2009-01-07	10.73	12.00	10.70	11.96	22663
2009-01-08	11.11	12.00	11.03	11.94	21137
2009-01-09	12.16	12.92	11.87	12.39	13551
2009-01-12	12.31	12.75	11.90	12.50	20009
2009-01-13	12.50	12.50	11.95	12.35	25498
2009-01-14	12.01	12.51	11.91	12.40	9970
2009-01-15	12.34	12.34	12.00	12.10	15819
2009-01-16	12.00	12.49	11.75	11.80	20282
2009-01-20	11.75	11.80	11.04	11.25	9337
2009-01-21	11.01	11.24	10.57	10.90	4295
2009-01-22	11.47	11.47	10.63	10.92	4828
2009-01-23	10.61	10.90	10.61	10.72	2458
2009-01-26	10.75	10.75	10.50	10.51	8697
2009-01-27	10.51	11.84	10.51	10.70	27117
2009-01-28	10.70	11.63	10.62	10.85	3844
2009-01-29	11.00	11.00	10.57	10.75	1300
2009-01-30	10.57	10.62	10.57	10.57	1356
2009-02-02	10.55	11.49	10.55	11.49	6969
2009-02-03	10.99	11.44	10.99	11.01	13984
2009-02-04	11.01	11.04	10.58	10.62	3878
2009-02-05	10.72	11.00	10.70	10.84	2985
2009-02-06	10.63	10.84	10.61	10.84	2208
2009-02-09	10.52	10.80	10.51	10.58	10826
2009-02-10	10.51	10.60	10.42	10.58	5088
2009-02-12	10.42	10.85	10.42	10.50	8616
2009-02-13	10.55	10.75	10.55	10.75	2500
2009-02-17	10.74	10.83	10.21	10.27	7097
2009-02-18	10.29	10.29	10.08	10.18	8783
2009-02-19	10.19	10.19	9.75	9.81	7944
2009-02-20	9.99	9.99	9.75	9.86	3353
2009-02-23	10.00	10.59	9.93	10.00	16149
2009-02-24	10.16	10.25	9.90	10.00	15728
2009-02-25	9.90	10.28	9.85	9.95	12392
2009-02-26	9.95	10.37	9.92	9.92	14820
2009-02-27	9.81	9.88	9.75	9.77	8456
2009-03-02	9.70	9.73	8.55	8.55	32517
2009-03-03	8.74	8.74	7.56	7.61	35581
2009-03-04	7.65	7.98	7.65	7.98	8771
2009-03-05	7.68	8.21	7.32	7.37	47121
2009-03-06	7.32	7.45	5.21	5.60	54109
2009-03-09	5.41	5.99	5.41	5.70	30650
2009-03-10	5.91	6.74	5.91	6.60	39362
2009-03-11	6.81	7.62	6.61	7.20	17698
2009-03-12	7.31	7.98	7.31	7.80	15430
2009-03-13	7.98	7.98	7.67	7.95	12573
2009-03-16	8.06	9.18	8.00	8.85	26795
2009-03-17	9.24	9.75	9.07	9.70	36728
2009-03-18	9.79	9.79	9.44	9.49	19618
2009-03-19	9.95	9.95	9.01	9.21	45487
2009-03-20	9.73	9.73	9.01	9.12	26220
2009-03-23	9.15	9.15	7.53	8.97	16355
2009-03-24	8.73	8.96	8.56	8.72	8926
2009-03-25	8.80	8.87	8.57	8.69	12158
2009-03-26	8.61	8.88	7.91	7.95	38608
2009-03-27	8.11	8.11	7.30	7.60	37487
2009-03-30	7.20	8.34	7.17	7.73	21778
2009-03-31	7.98	8.21	7.31	7.68	19256
2009-04-01	7.92	8.03	7.50	8.03	3594
2009-04-02	8.15	8.97	7.76	8.97	83841
2009-04-03	9.01	9.37	8.30	9.37	16357
2009-04-06	9.59	9.70	9.15	9.47	24053
2009-04-07	9.47	9.74	9.38	9.70	13505
2009-04-08	9.65	10.23	9.65	10.19	47352
2009-04-09	10.29	10.53	10.00	10.40	25139
2009-04-13	10.40	11.00	10.30	10.90	20549
2009-04-14	10.99	11.00	10.36	10.85	38928
2009-04-15	10.85	11.24	10.85	11.08	30037
2009-04-16	11.23	11.99	11.01	11.74	64942
2009-04-17	11.74	12.38	11.62	12.38	39161
2009-04-20	11.98	11.98	11.00	11.44	17191
2009-04-21	11.33	11.98	11.25	11.60	10314
2009-04-22	10.55	10.74	9.70	10.06	222721
2009-04-23	10.24	10.29	9.75	10.29	52973
2009-04-24	10.25	10.30	10.01	10.23	36800
2009-04-27	10.42	10.42	10.04	10.15	16280
2009-04-28	10.24	10.26	9.91	10.19	55704
2009-04-29	10.16	10.22	9.96	10.13	34786
2009-04-30	10.15	10.15	9.96	10.09	40941
2009-05-01	10.10	10.10	10.03	10.10	25066
2009-05-04	10.20	10.20	9.99	10.16	50598
2009-05-05	10.18	10.24	10.01	10.14	20838
2009-05-06	10.17	10.23	10.08	10.16	30097
2009-05-07	10.20	10.27	10.10	10.24	41107
2009-05-08	10.24	10.48	10.04	10.24	45892
2009-05-11	10.15	10.50	10.10	10.47	66351
2009-05-12	10.50	10.50	10.25	10.44	23180
2009-05-13	10.39	10.43	10.05	10.21	17359
2009-05-14	10.17	10.37	10.05	10.33	12699
2009-05-15	10.38	10.44	10.26	10.44	17453
2009-05-18	10.42	10.42	10.33	10.35	10825
2009-05-19	10.43	10.43	10.11	10.32	23016
2009-05-20	10.30	10.35	10.23	10.30	26121
2009-05-21	10.25	10.33	10.21	10.29	22371
2009-05-22	10.35	11.09	10.20	10.51	46730
2009-05-26	10.40	10.65	10.11	10.30	31355
2009-05-27	10.36	10.41	10.12	10.14	18319
2009-05-28	10.15	10.27	10.11	10.11	8426
2009-05-29	10.20	10.20	10.11	10.11	6158
2009-06-01	10.15	10.34	10.06	10.22	24125
2009-06-02	10.29	10.29	10.13	10.13	13786
2009-06-03	10.13	10.13	9.91	10.05	14238
2009-06-04	9.95	10.00	9.86	9.92	22475
2009-06-05	9.90	10.09	9.81	9.99	27091
2009-06-08	10.00	10.24	9.95	10.12	28359
2009-06-09	10.10	10.24	9.95	10.04	55549
2009-06-10	10.10	10.10	9.30	9.58	110472
2009-06-11	9.58	10.13	9.58	10.09	49093
2009-06-12	10.05	10.23	9.92	10.23	32246
2009-06-15	10.04	10.35	9.98	10.33	18653
2009-06-16	10.17	10.50	10.17	10.50	27618
2009-06-17	10.50	10.83	10.27	10.83	60506
2009-06-18	10.32	10.77	10.32	10.75	13775
2009-06-19	10.73	10.98	10.60	10.75	51823
2009-06-22	10.81	10.81	10.32	10.66	29165
2009-06-23	10.65	10.65	10.21	10.21	23024
2009-06-24	10.22	10.65	10.20	10.37	37923
2009-06-25	10.67	10.75	10.25	10.64	65089
2009-06-26	10.64	11.96	10.50	11.76	1221683
2009-06-29	11.64	11.64	10.62	10.96	90726
2009-06-30	10.86	11.00	10.83	10.92	38794
2009-07-01	11.10	11.22	11.05	11.20	77348
2009-07-02	11.19	11.40	11.10	11.29	75995
2009-07-06	11.29	11.47	11.05	11.44	59506
2009-07-07	10.98	11.00	10.61	10.81	64639
2009-07-08	10.68	10.74	10.45	10.58	31752
2009-07-09	10.65	10.65	10.26	10.51	34803
2009-07-10	10.36	10.89	10.33	10.79	17479
2009-07-13	10.84	10.92	10.27	10.92	36296
2009-07-14	10.86	10.95	10.53	10.95	27391
2009-07-15	11.00	11.03	10.79	11.03	32777
2009-07-16	10.97	11.18	10.90	11.18	16239
2009-07-17	11.21	11.21	10.96	11.12	16989
2009-07-20	11.08	11.14	10.75	11.09	35758
2009-07-21	11.11	11.19	10.91	11.19	20923
2009-07-22	11.19	11.42	11.10	11.25	33412
2009-07-23	11.45	11.84	11.12	11.84	49688
2009-07-24	11.89	11.89	11.29	11.48	35743
2009-07-27	11.37	11.85	11.28	11.55	28538
2009-07-28	11.50	11.73	11.33	11.73	30536
2009-07-29	11.72	11.98	11.50	11.81	26887
2009-07-30	11.90	12.04	11.66	11.90	54145
2009-07-31	11.85	11.85	10.88	10.96	61321
2009-08-03	11.00	11.97	10.76	11.84	33181
2009-08-04	11.66	12.00	11.61	11.99	20386
2009-08-05	11.99	11.99	11.15	11.36	25766
2009-08-06	11.00	11.00	10.41	10.42	89301
2009-08-07	10.42	10.97	10.35	10.75	496700
2009-08-10	10.75	10.93	10.50	10.68	115289
2009-08-11	10.59	10.78	10.51	10.55	53588
2009-08-12	10.73	10.90	10.57	10.64	40762
2009-08-13	10.68	10.73	10.59	10.70	38006
2009-08-14	10.78	10.79	10.59	10.63	36923
2009-08-17	10.65	10.74	10.57	10.65	22211
2009-08-18	10.70	10.75	10.59	10.70	36982
2009-08-19	10.68	10.82	10.50	10.74	22169
2009-08-20	10.75	10.82	10.55	10.73	42684
2009-08-21	10.82	10.90	10.61	10.79	56389
2009-08-24	10.73	10.75	10.58	10.64	39116
2009-08-25	10.73	11.00	10.55	10.88	48182
2009-08-26	11.09	11.09	10.60	10.72	37456
2009-08-27	10.99	10.99	10.70	10.85	21972
2009-08-28	10.94	11.00	10.82	10.93	62809
2009-08-31	10.80	11.29	10.67	10.91	163907
2009-09-01	10.91	11.25	10.65	10.65	63466
2009-09-02	10.70	10.98	10.65	10.68	28379
2009-09-03	10.98	11.07	10.65	10.78	28838
2009-09-04	10.80	11.07	10.67	10.82	24492
2009-09-08	10.90	11.10	10.80	10.96	34259
2009-09-09	11.00	11.08	10.91	10.95	38310
2009-09-10	11.00	11.03	10.93	11.03	25666
2009-09-11	11.01	11.06	10.84	10.85	59746
2009-09-14	10.91	11.08	10.85	11.08	36383
2009-09-15	11.05	11.10	11.00	11.10	36549
2009-09-16	11.10	11.20	11.01	11.15	49660
2009-09-17	11.15	11.35	11.01	11.32	41101
2009-09-18	11.30	11.40	11.07	11.29	52793
2009-09-21	11.21	11.39	11.21	11.36	29074
2009-09-22	11.40	11.67	11.20	11.65	53326
2009-09-23	11.60	11.61	11.36	11.37	55329
2009-09-24	11.70	11.85	11.50	11.79	93899
2009-09-25	12.00	12.00	11.69	12.00	105834
2009-09-28	11.99	12.36	11.96	12.32	124272
2009-09-29	12.32	12.77	12.22	12.38	119411
2009-09-30	12.52	12.70	12.30	12.34	87263
2009-10-01	12.45	12.75	12.28	12.60	104067
2009-10-02	12.65	13.00	12.25	12.76	272854
2009-10-05	13.13	13.28	12.92	13.04	163321
2009-10-06	12.60	12.61	11.88	12.22	179886
2009-10-07	12.18	12.63	12.18	12.51	68611
2009-10-08	12.50	12.74	12.50	12.50	50822
2009-10-09	12.50	12.68	12.29	12.52	50602
2009-10-12	12.62	12.70	12.40	12.58	38685
2009-10-13	12.50	12.67	12.43	12.58	26951
2009-10-14	12.60	12.83	12.54	12.76	60400
2009-10-15	12.75	12.75	12.27	12.36	57742
2009-10-16	12.35	12.66	12.35	12.51	38945
2009-10-19	12.56	12.80	12.53	12.74	54822
2009-10-20	12.67	12.75	12.50	12.61	42885
2009-10-21	12.53	12.72	12.50	12.54	55645
2009-10-22	12.52	12.52	12.05	12.41	47693
2009-10-23	12.52	12.73	12.21	12.30	44212
2009-10-26	12.27	12.31	12.00	12.04	63179
2009-10-27	12.09	12.20	11.73	11.82	68946
2009-10-28	11.73	11.88	11.64	11.68	50247
2009-10-29	11.76	11.99	11.60	11.90	41853
2009-10-30	11.93	12.14	11.85	11.99	46759
2009-11-02	11.98	12.06	11.59	12.03	29962
2009-11-03	12.03	12.35	11.98	12.22	35336
2009-11-04	12.28	12.30	11.92	11.99	21257
2009-11-05	11.68	11.80	10.95	11.62	106921
2009-11-06	11.50	12.20	11.26	11.32	39641
2009-11-09	11.73	12.09	11.70	12.09	59144
2009-11-10	12.05	12.46	11.90	12.25	25704
2009-11-11	12.49	12.75	11.95	11.98	26049
2009-11-12	11.94	12.30	11.70	12.22	28780
2009-11-13	12.20	12.62	12.10	12.50	13734
2009-11-16	12.48	12.80	12.00	12.71	74137
2009-11-17	12.50	12.80	12.47	12.63	15095
2009-11-18	12.61	12.63	12.18	12.62	22336
2009-11-19	12.58	12.68	12.38	12.52	23385
2009-11-20	12.48	12.81	12.31	12.64	33295
2009-11-23	12.72	12.93	12.57	12.65	30143
2009-11-24	12.76	12.80	12.58	12.80	22801
2009-11-25	12.65	12.87	12.60	12.65	31789
2009-11-27	12.55	12.80	12.46	12.47	25826
2009-11-30	12.43	12.76	12.40	12.67	44674
2009-12-01	12.78	12.90	12.68	12.89	87493
2009-12-02	12.90	12.95	12.65	12.95	29994
2009-12-03	12.95	12.95	12.81	12.85	27575
2009-12-04	12.94	12.96	12.76	12.93	45550
2009-12-07	12.90	12.95	12.46	12.78	61705
2009-12-08	12.01	12.01	11.80	11.90	509139
2009-12-09	12.00	12.20	11.95	12.04	200833
2009-12-10	12.06	12.20	12.04	12.12	105228
2009-12-11	12.25	12.30	12.14	12.21	98236
2009-12-14	12.40	12.40	12.20	12.30	169455
2009-12-15	12.39	12.41	12.30	12.34	136314
2009-12-16	12.36	12.45	12.35	12.40	176540
2009-12-17	12.38	12.45	12.26	12.28	120736
2009-12-18	11.80	12.10	11.80	12.07	234606
2009-12-21	12.08	12.25	12.08	12.23	89044
2009-12-22	12.25	12.25	12.05	12.05	62371
2009-12-23	12.07	12.10	11.90	12.00	44668
2009-12-24	12.10	12.10	11.88	11.89	19149
2009-12-28	11.89	12.08	11.80	12.08	62027
2009-12-29	12.06	12.20	11.99	12.18	28671
2009-12-30	12.18	12.18	12.04	12.16	35535
2009-12-31	12.12	12.12	12.03	12.09	24709
2010-01-04	12.10	12.25	12.02	12.25	63727
2010-01-05	12.23	12.23	12.14	12.15	94231
2010-01-06	12.10	12.31	12.10	12.22	95691
2010-01-07	12.20	12.30	12.15	12.22	58890
2010-01-08	12.25	12.30	12.15	12.26	62408
2010-01-11	12.31	12.31	12.07	12.17	64692
2010-01-12	12.17	12.30	12.12	12.26	63686
2010-01-13	12.31	12.31	12.11	12.24	56176
2010-01-14	12.27	12.38	12.19	12.27	50450
2010-01-15	12.35	12.37	12.22	12.30	41960
2010-01-19	12.35	12.49	12.30	12.47	84909
2010-01-20	12.39	12.50	12.21	12.41	64599
2010-01-21	12.46	12.46	12.17	12.18	54060
2010-01-22	12.18	12.26	11.90	11.92	66097
2010-01-25	11.94	12.21	11.90	12.18	41357
2010-01-26	12.10	12.31	12.09	12.15	42853
2010-01-27	12.24	12.24	11.97	12.12	63535
2010-01-28	12.11	12.17	11.90	12.00	47192
2010-01-29	12.00	12.27	12.00	12.11	49485
2010-02-01	12.20	12.36	12.05	12.15	45819
2010-02-02	12.21	12.22	12.00	12.01	63128
2010-02-03	12.02	12.25	12.00	12.04	35649
2010-02-04	12.05	12.35	11.82	11.84	63817
2010-02-05	11.89	12.02	11.45	12.00	65871
2010-02-08	12.04	12.10	11.81	11.86	27067
2010-02-09	11.99	12.09	11.73	12.06	30242
2010-02-10	12.00	12.02	11.73	11.95	31807
2010-02-11	11.90	12.10	11.85	12.05	19471
2010-02-12	12.00	12.10	11.81	12.03	34236
2010-02-16	12.10	12.19	12.00	12.17	21866
2010-02-17	12.19	12.35	12.16	12.30	38269
2010-02-18	12.35	12.50	12.00	12.50	65910
2010-02-19	12.48	12.87	12.43	12.73	44808
2010-02-22	12.73	12.92	12.51	12.89	57390
2010-02-23	12.88	13.07	12.61	12.88	100999
2010-02-24	12.85	13.25	12.85	13.24	125450
2010-02-25	13.05	13.48	12.82	13.29	93247
2010-02-26	13.32	13.39	12.95	13.16	47767
2010-03-01	13.13	13.50	13.02	13.50	73569
2010-03-02	13.50	13.75	13.29	13.73	97513
2010-03-03	13.59	13.81	13.34	13.78	92174
2010-03-04	13.70	13.70	13.21	13.47	57502
2010-03-05	13.50	13.84	13.48	13.81	40372
2010-03-08	13.77	13.99	13.62	13.92	42057
2010-03-09	13.92	14.17	13.73	13.84	59231
2010-03-10	13.95	13.98	13.80	13.89	42027
2010-03-11	13.81	13.99	13.80	13.98	84337
2010-03-12	13.99	13.99	13.29	13.95	45934
2010-03-15	13.99	14.00	13.81	13.97	47511
2010-03-16	13.99	14.26	13.97	14.26	89841
2010-03-17	14.23	14.35	14.09	14.15	88510
2010-03-18	14.23	14.34	14.21	14.25	47400
2010-03-19	14.31	14.33	14.20	14.30	92163
2010-03-22	14.20	14.53	14.20	14.49	156657
2010-03-23	14.02	14.38	13.92	14.28	118610
2010-03-24	14.25	14.25	14.01	14.14	44412
2010-03-25	14.23	14.25	14.01	14.18	70293
2010-03-26	14.21	14.23	14.01	14.19	47388
2010-03-29	14.19	14.25	13.96	13.98	79717
2010-03-30	14.00	14.20	13.61	14.08	64757
2010-03-31	14.00	14.23	14.00	14.04	54281
2010-04-01	14.01	14.25	13.96	14.15	36581
2010-04-05	14.25	14.70	14.17	14.67	64209
2010-04-06	14.67	15.09	14.67	14.96	63537
2010-04-07	15.03	15.30	14.97	15.00	101073
2010-04-08	15.07	15.23	14.75	15.02	58540
2010-04-09	15.18	15.50	15.12	15.43	98553
2010-04-12	15.47	15.50	15.00	15.36	76808
2010-04-13	15.30	15.66	15.11	15.24	97826
2010-04-14	14.95	15.06	14.43	14.90	114987
2010-04-15	14.98	14.98	14.75	14.94	29738
2010-04-16	14.90	14.90	14.60	14.79	58546
2010-04-19	14.83	14.97	14.62	14.84	33097
2010-04-20	14.80	14.89	14.53	14.82	55222
2010-04-21	14.88	14.88	14.60	14.69	26574
2010-04-22	14.70	14.75	14.49	14.69	38433
2010-04-23	14.80	15.00	14.69	15.00	76286
2010-04-26	15.02	16.00	15.00	15.74	109189
2010-04-27	15.85	16.38	15.40	15.55	126635
2010-04-28	15.57	15.83	15.49	15.49	70317
2010-04-29	15.63	15.82	15.30	15.34	75793
2010-04-30	15.43	15.64	15.04	15.06	48052
2010-05-03	15.05	15.97	15.04	15.86	50538
2010-05-04	15.85	15.87	15.01	15.20	81601
2010-05-05	14.84	15.09	13.79	14.36	212707
2010-05-06	14.38	14.63	12.16	13.50	221551
2010-05-07	13.35	13.97	13.07	13.62	124581
2010-05-10	15.53	15.60	14.55	14.80	166531
2010-05-11	14.47	14.77	14.15	14.46	76905
2010-05-12	14.83	15.10	14.64	15.07	106503
2010-05-13	15.09	15.34	14.82	15.15	70414
2010-05-14	15.15	15.15	14.14	14.34	71135
2010-05-17	14.55	14.83	13.89	14.75	59764
2010-05-18	15.00	15.16	14.54	14.73	99081
2010-05-19	14.68	14.68	13.74	14.25	84835
2010-05-20	13.87	14.08	13.25	13.55	160949
2010-05-21	13.31	13.98	13.31	13.79	92505
2010-05-24	13.85	13.92	13.54	13.60	71786
2010-05-25	13.49	13.49	13.00	13.24	70718
2010-05-26	13.27	14.22	13.27	13.46	155148
2010-05-27	13.73	14.58	13.54	14.53	68103
2010-05-28	14.64	14.64	13.98	13.98	39170
2010-06-01	14.00	14.59	13.37	13.43	100156
2010-06-02	14.09	14.09	13.77	13.99	89528
2010-06-03	14.16	14.44	13.89	14.30	87719
2010-06-04	14.00	14.40	13.54	13.68	81927
2010-06-07	14.08	14.08	13.42	13.42	84242
2010-06-08	13.59	13.78	13.42	13.72	85054
2010-06-09	14.02	14.59	13.76	13.86	142736
2010-06-10	14.00	14.44	13.99	14.38	154387
2010-06-11	13.60	14.15	13.60	14.08	61026
2010-06-14	14.15	14.36	13.07	13.53	185064
2010-06-15	13.35	13.70	13.23	13.65	73192
2010-06-16	13.60	13.70	13.28	13.55	59498
2010-06-17	13.68	13.98	13.40	13.85	71490
2010-06-18	13.95	13.95	13.60	13.84	58840
2010-06-21	14.02	14.20	13.77	13.88	64616
2010-06-22	13.90	14.16	13.63	13.70	50004
2010-06-23	13.70	14.16	13.70	13.82	40145
2010-06-24	13.80	14.18	13.63	14.02	50397
2010-06-25	14.11	15.50	13.79	15.41	711620
2010-06-28	14.96	15.10	14.25	14.94	133199
2010-06-29	14.82	15.00	14.10	14.14	82987
2010-06-30	14.21	14.70	14.12	14.22	44544
2010-07-01	14.25	14.49	14.06	14.31	45954
2010-07-02	14.45	14.45	14.07	14.34	51925
2010-07-06	14.46	14.54	14.08	14.22	61076
2010-07-07	14.19	14.51	14.19	14.50	55960
2010-07-08	14.68	14.95	14.47	14.51	87267
2010-07-09	14.53	14.62	14.10	14.40	57591
2010-07-12	14.36	14.43	14.16	14.34	57098
2010-07-13	14.61	14.91	14.22	14.87	48859
2010-07-14	14.82	14.95	14.65	14.80	44268
2010-07-15	14.86	14.95	14.38	14.61	32535
2010-07-16	14.49	14.50	14.19	14.23	43076
2010-07-19	14.36	14.76	14.36	14.62	34096
2010-07-20	14.48	14.95	14.48	14.89	34406
2010-07-21	14.92	14.98	14.67	14.70	59574
2010-07-22	14.90	14.96	14.65	14.96	45832
2010-07-23	14.89	15.07	14.70	15.07	51606
2010-07-26	15.07	15.08	14.91	14.98	100436
2010-07-27	15.00	15.00	14.83	14.87	64450
2010-07-28	14.90	15.10	14.77	15.06	84885
2010-07-29	15.09	15.10	14.80	15.04	36193
2010-07-30	14.86	15.52	14.86	15.17	187303
2010-08-02	15.28	15.46	14.90	15.13	85267
2010-08-03	15.12	15.60	15.09	15.26	65999
2010-08-04	15.41	15.51	15.14	15.41	57324
2010-08-05	15.27	15.82	15.27	15.53	54667
2010-08-06	15.24	15.62	15.21	15.38	80882
2010-08-09	15.59	16.01	15.51	15.99	73545
2010-08-10	15.85	16.05	15.53	15.75	45835
2010-08-11	15.38	15.59	14.84	15.09	85958
2010-08-12	14.85	15.29	14.75	15.15	55828
2010-08-13	15.16	15.23	14.75	14.76	52105
2010-08-16	14.74	15.30	14.72	15.27	36370
2010-08-17	15.36	15.36	15.03	15.17	52374
2010-08-18	15.17	15.40	14.96	14.99	61727
2010-08-19	14.99	14.99	14.65	14.65	64594
2010-08-20	14.62	14.82	14.44	14.77	60260
2010-08-23	14.84	14.84	14.65	14.65	36795
2010-08-24	14.52	14.86	14.50	14.62	35094
2010-08-25	14.63	15.17	14.63	14.85	83871
2010-08-26	14.99	14.99	14.50	14.55	102930
2010-08-27	14.78	15.57	14.62	15.55	76400
2010-08-30	15.65	15.71	14.96	15.23	98300
2010-08-31	15.19	15.49	15.07	15.42	49118
2010-09-01	15.67	16.65	15.50	16.23	172642
2010-09-02	16.30	16.34	16.17	16.29	128626
2010-09-03	15.95	16.10	15.25	16.07	109909
2010-09-07	15.32	15.75	14.97	15.66	233996
2010-09-08	15.62	16.12	15.61	15.78	90542
2010-09-09	15.84	16.09	15.70	15.95	49525
2010-09-10	16.00	16.35	15.91	16.21	87513
2010-09-13	16.35	16.35	16.03	16.22	107019
2010-09-14	16.25	16.28	15.97	16.05	64092
2010-09-15	16.05	16.35	16.00	16.28	69170
2010-09-16	16.31	16.35	15.80	16.04	52023
2010-09-17	16.24	16.34	15.80	16.28	75643
2010-09-20	16.32	16.81	16.29	16.76	98649
2010-09-21	15.80	15.80	15.38	15.70	704150
2010-09-22	15.87	16.05	15.80	15.95	619231
2010-09-23	15.94	16.05	15.75	15.90	161903
2010-09-24	16.05	16.13	15.93	15.98	152747
2010-09-27	16.05	16.09	15.95	16.06	190169
2010-09-28	16.06	16.11	15.91	16.10	155651
2010-09-29	16.05	16.15	15.97	16.10	134431
2010-09-30	16.15	16.20	15.97	15.98	399702
2010-10-01	16.15	16.15	15.98	16.14	157430
2010-10-04	16.17	16.23	15.92	15.94	106382
2010-10-05	16.08	16.15	15.90	16.01	166760
2010-10-06	16.03	16.13	15.95	16.05	104009
2010-10-07	16.17	16.18	15.98	15.99	86043
2010-10-08	16.06	16.25	15.98	16.21	79151
2010-10-11	16.23	16.48	16.10	16.43	125758
2010-10-12	16.48	16.48	16.12	16.26	79860
2010-10-13	16.40	16.40	16.17	16.18	89861
2010-10-14	16.20	16.40	16.15	16.30	93826
2010-10-15	16.49	16.49	16.18	16.21	85527
2010-10-18	16.19	16.50	16.19	16.46	94362
2010-10-19	16.24	16.54	16.01	16.16	94482
2010-10-20	16.17	16.50	16.17	16.38	85926
2010-10-21	16.52	16.53	16.06	16.25	70804
2010-10-22	16.29	16.44	16.10	16.40	75551
2010-10-25	16.44	16.50	16.11	16.24	99805
2010-10-26	16.20	16.40	16.13	16.23	51310
2010-10-27	16.10	16.34	15.92	16.04	114589
2010-10-28	16.10	16.12	16.00	16.02	57971
2010-10-29	15.90	16.50	15.90	16.24	114281
2010-11-01	16.41	16.62	16.00	16.21	103580
2010-11-02	16.43	16.47	16.16	16.42	83962
2010-11-03	16.49	16.63	16.28	16.61	100690
2010-11-04	16.80	17.46	16.65	17.06	201003
2010-11-05	17.13	17.61	17.00	17.53	147633
2010-11-08	17.80	17.98	17.57	17.95	197020
2010-11-09	18.00	18.20	17.55	17.70	158301
2010-11-10	17.69	17.80	17.41	17.45	97166
2010-11-11	17.35	17.61	17.27	17.48	82080
2010-11-12	17.32	17.49	16.89	16.89	103915
2010-11-15	16.93	17.63	16.89	17.41	97959
2010-11-16	17.30	17.47	16.89	17.01	97891
2010-11-17	17.09	17.63	17.09	17.53	84786
2010-11-18	17.80	17.95	17.70	17.89	83571
2010-11-19	17.89	18.07	17.61	18.03	90392
2010-11-22	18.09	18.30	17.83	18.05	88585
2010-11-23	17.89	18.13	17.80	18.05	49069
2010-11-24	18.08	18.30	18.05	18.22	60308
2010-11-26	18.15	18.65	18.15	18.60	42006
2010-11-29	18.56	18.74	18.21	18.54	78761
2010-11-30	18.52	18.94	18.40	18.69	123643
2010-12-01	18.90	19.35	18.70	19.29	205599
2010-12-02	19.37	19.60	19.01	19.23	117748
2010-12-03	19.20	19.29	18.82	19.23	108917
2010-12-06	19.28	20.20	19.24	19.73	196271
2010-12-07	20.90	20.97	19.54	19.69	277632
2010-12-08	19.80	19.82	19.55	19.74	62041
2010-12-09	19.75	20.16	19.63	19.81	83269
2010-12-10	19.95	20.10	19.81	19.97	86248
2010-12-13	19.90	19.95	18.58	19.33	221388
2010-12-14	19.31	19.35	18.03	18.60	329142
2010-12-15	18.63	18.97	18.00	18.07	116344
2010-12-16	18.00	18.24	17.26	18.07	237313
2010-12-17	18.17	18.93	17.87	18.91	193641
2010-12-20	18.95	18.99	18.65	18.84	85468
2010-12-21	18.85	18.93	18.50	18.88	53088
2010-12-22	19.07	19.41	18.74	19.33	79318
2010-12-23	19.40	19.60	19.12	19.25	92659
2010-12-27	19.29	19.60	19.20	19.57	92812
2010-12-28	19.65	19.65	19.37	19.54	55296
2010-12-29	19.63	19.74	19.15	19.28	77810
2010-12-30	19.32	19.32	18.55	19.13	121129
2010-12-31	19.15	19.35	19.00	19.00	40552
2011-01-03	19.08	19.66	19.08	19.51	97803
2011-01-04	19.64	19.64	19.03	19.12	74738
2011-01-05	19.16	19.31	19.14	19.19	51744
2011-01-06	19.15	19.22	18.95	19.07	66393
2011-01-07	19.00	19.13	18.80	18.99	60534
2011-01-10	18.76	19.13	18.76	19.06	65591
2011-01-11	19.15	19.15	18.95	18.97	43928
2011-01-12	19.05	19.37	18.98	19.20	79831
2011-01-13	19.16	19.48	19.12	19.31	47470
2011-01-14	19.33	19.41	19.04	19.15	78882
2011-01-18	19.12	19.21	18.86	19.13	63974
2011-01-19	19.15	19.15	18.67	18.72	94221
2011-01-20	18.68	18.81	18.26	18.28	76531
2011-01-21	18.30	18.75	18.30	18.47	62611
2011-01-24	18.50	19.21	18.50	18.97	159238
2011-01-25	18.98	19.26	18.78	19.25	88818
2011-01-26	19.37	19.45	19.07	19.27	84376
2011-01-27	19.39	19.99	19.28	19.96	196448
2011-01-28	19.96	19.96	19.45	19.49	110624
2011-01-31	19.58	19.96	19.51	19.96	106630
2011-02-01	20.01	20.40	19.84	20.20	116489
2011-02-02	20.20	20.68	20.20	20.57	120940
2011-02-03	20.52	20.59	20.30	20.57	57948
2011-02-04	20.62	20.84	20.20	20.51	99701
2011-02-07	20.42	20.93	20.42	20.48	73701
2011-02-08	19.10	19.30	19.09	19.26	1592112
2011-02-09	19.31	19.40	19.21	19.25	300359
2011-02-10	19.21	19.35	19.02	19.35	218113
2011-02-11	19.33	19.50	19.25	19.47	140118
2011-02-14	19.50	19.53	19.30	19.34	189073
2011-02-15	19.35	19.53	19.32	19.33	123786
2011-02-16	19.51	19.60	19.32	19.43	158313
2011-02-17	19.48	19.51	19.33	19.50	122695
2011-02-18	19.52	19.54	19.32	19.50	88139
2011-02-22	19.39	19.39	18.64	19.19	257695
2011-02-23	19.17	19.27	18.70	19.02	192257
2011-02-24	18.96	19.31	18.95	19.27	153108
2011-02-25	19.35	19.45	19.24	19.35	166757
2011-02-28	19.40	19.47	19.20	19.21	367804
2011-03-01	19.35	19.43	19.10	19.11	115552
2011-03-02	19.19	19.38	19.10	19.32	82829
2011-03-03	19.49	19.50	19.32	19.50	109013
2011-03-04	19.51	19.51	19.33	19.43	59084
2011-03-07	19.39	19.50	18.91	18.96	202752
2011-03-08	18.98	19.30	18.66	19.16	120722
2011-03-09	19.16	19.16	18.69	18.83	129228
2011-03-10	19.08	19.24	18.30	18.53	273772
2011-03-11	19.00	19.04	18.20	18.86	236007
2011-03-14	18.07	18.32	17.20	17.84	361530
2011-03-15	17.20	17.48	16.23	17.23	382945
2011-03-16	17.59	17.59	16.86	16.93	242469
2011-03-17	17.11	17.36	17.01	17.05	105827
2011-03-18	17.21	17.42	17.01	17.33	131614
2011-03-21	17.55	17.82	17.46	17.82	82642
2011-03-22	17.79	17.85	17.68	17.75	47586
2011-03-23	17.73	17.74	17.60	17.68	62327
2011-03-24	17.88	17.88	17.41	17.62	93495
2011-03-25	17.63	17.85	17.33	17.34	112873
2011-03-28	17.36	17.70	17.36	17.50	94145
2011-03-29	17.54	17.78	17.43	17.78	60846
2011-03-30	17.90	17.90	17.60	17.72	68107
2011-03-31	17.77	18.12	17.70	18.06	83960
2011-04-01	18.15	18.31	18.11	18.30	85312
2011-04-04	18.33	18.55	18.15	18.55	69822
2011-04-05	18.49	18.81	18.34	18.78	105864
2011-04-06	18.88	19.27	18.80	19.24	166002
2011-04-07	19.24	19.26	18.71	19.01	91174
2011-04-08	19.04	19.03	18.27	18.39	88658
2011-04-11	18.37	18.39	17.91	17.94	63917
2011-04-12	17.88	18.05	17.40	17.65	143350
2011-04-13	17.85	17.99	17.65	17.96	101203
2011-04-14	17.85	18.24	17.82	18.21	46355
2011-04-15	18.15	18.35	17.89	18.30	62963
2011-04-18	18.18	18.18	17.53	17.83	146938
2011-04-19	17.96	17.96	17.51	17.53	82328
2011-04-20	17.80	17.80	17.39	17.52	108797
2011-04-21	17.56	17.79	17.37	17.79	108463
2011-04-25	17.80	17.84	17.61	17.71	56095
2011-04-26	17.87	17.87	17.61	17.75	76410
2011-04-27	17.75	17.80	17.61	17.66	63949
2011-04-28	17.58	17.81	17.58	17.81	45262
2011-04-29	17.80	17.94	17.71	17.86	117159
2011-05-02	17.90	17.91	17.70	17.80	90123
2011-05-03	17.82	17.93	17.68	17.75	75477
2011-05-04	17.79	17.90	17.60	17.86	98399
2011-05-05	17.82	18.49	17.82	18.13	289460
2011-05-06	18.60	18.93	18.15	18.80	245384
2011-05-09	18.83	18.95	18.64	18.80	107392
2011-05-10	18.96	19.12	18.71	19.04	142158
2011-05-11	19.05	19.05	18.65	18.87	85339
2011-05-12	18.85	19.04	18.78	18.95	79163
2011-05-13	19.02	19.02	18.50	18.58	96485
2011-05-16	18.49	18.78	18.32	18.62	98022
2011-05-17	18.56	18.65	18.16	18.43	139306
2011-05-18	18.51	18.81	18.45	18.56	123137
2011-05-19	18.79	18.79	17.93	18.22	200450
2011-05-20	18.25	18.62	18.14	18.38	109875
2011-05-23	18.25	18.64	18.20	18.40	93361
2011-05-24	18.49	18.67	18.27	18.38	94271
2011-05-25	18.40	18.54	18.37	18.47	49119
2011-05-26	18.46	18.71	18.36	18.70	71252
2011-05-27	18.73	18.88	18.68	18.83	62354
2011-05-31	19.06	19.20	18.86	19.19	126683
2011-06-01	19.24	19.25	18.75	18.80	125595
2011-06-02	18.90	19.24	18.58	19.07	130196
2011-06-03	18.98	19.09	18.71	19.00	130877
2011-06-06	19.12	19.25	18.91	19.02	184597
2011-06-07	19.21	19.24	18.99	19.11	104151
2011-06-08	19.13	19.25	18.84	19.17	206660
2011-06-09	19.20	19.20	18.98	19.07	129381
2011-06-10	19.00	19.05	18.77	18.94	145180
2011-06-13	18.53	18.65	18.23	18.27	121475
2011-06-14	18.36	18.57	18.25	18.28	113374
2011-06-15	18.21	18.49	17.85	18.24	86668
2011-06-16	18.16	18.64	18.16	18.25	117555
2011-06-17	18.34	18.42	18.06	18.11	123307
2011-06-20	18.07	18.43	18.07	18.25	86866
2011-06-21	18.33	18.59	18.25	18.53	139581
2011-06-22	18.47	18.53	18.26	18.28	72306
2011-06-23	18.15	18.62	18.00	18.60	132830
2011-06-24	18.65	18.75	18.35	18.75	314085
2011-06-27	18.75	18.77	18.43	18.58	163414
2011-06-28	18.63	18.63	18.36	18.40	103396
2011-06-29	18.46	18.48	18.20	18.33	86648
2011-06-30	18.37	18.59	18.31	18.46	106529
2011-07-01	18.46	18.72	18.46	18.54	68842
2011-07-05	18.60	18.75	18.47	18.67	122889
2011-07-06	18.56	18.83	18.54	18.74	116508
2011-07-07	18.84	18.91	18.74	18.85	98395
2011-07-08	18.90	18.90	18.65	18.78	91200
2011-07-11	18.67	18.84	18.55	18.64	118746
2011-07-12	18.68	18.81	18.63	18.65	120896
2011-07-13	18.78	18.78	18.60	18.71	108780
2011-07-14	18.69	18.83	18.60	18.69	100505
2011-07-15	18.80	18.89	18.60	18.71	102152
2011-07-18	18.71	18.73	18.52	18.53	119349
2011-07-19	18.60	18.72	18.50	18.64	132086
2011-07-20	18.73	18.73	18.50	18.56	57032
2011-07-21	18.65	18.90	18.65	18.72	102462
2011-07-22	18.80	18.85	18.60	18.74	73626
2011-07-25	18.65	18.92	18.53	18.75	93411
2011-07-26	18.78	19.14	18.65	18.79	114163
2011-07-27	18.77	18.80	18.01	18.03	225031
2011-07-28	18.00	18.38	17.61	17.79	214798
2011-07-29	17.58	17.70	17.10	17.19	418729
2011-08-01	17.44	17.98	17.31	17.90	185086
2011-08-02	17.90	17.91	17.44	17.44	115165
2011-08-03	17.45	17.96	17.15	17.91	113280
2011-08-04	18.05	18.68	17.91	18.02	393270
2011-08-05	18.25	18.33	17.25	17.93	305289
2011-08-08	17.31	17.79	15.88	15.88	456689
2011-08-09	15.82	17.14	15.01	17.13	403388
2011-08-10	16.90	16.90	15.90	15.93	197850
2011-08-11	16.00	17.97	16.00	17.69	206177
2011-08-12	17.80	18.20	17.33	17.78	132322
2011-08-15	17.90	18.30	17.88	18.17	148741
2011-08-16	17.98	18.38	17.63	18.12	124935
2011-08-17	18.21	18.40	18.07	18.15	127723
2011-08-18	17.81	17.98	17.40	17.64	178380
2011-08-19	17.39	17.87	17.14	17.30	127375
2011-08-22	17.71	17.88	17.40	17.74	105518
2011-08-23	17.84	18.25	17.84	18.21	220032
2011-08-24	16.93	17.12	16.80	17.05	2171966
2011-08-25	17.00	17.14	16.87	17.01	411809
2011-08-26	16.95	17.13	16.84	17.13	256016
2011-08-29	17.70	17.70	17.06	17.18	325670
2011-08-30	17.18	17.20	17.03	17.15	213641
2011-08-31	17.20	17.20	16.61	16.75	605321
2011-09-01	17.02	17.19	16.85	17.15	412638
2011-09-02	16.84	17.20	16.83	17.04	215172
2011-09-06	16.61	17.19	16.61	17.11	167166
2011-09-07	17.08	17.22	17.00	17.21	293303
2011-09-08	17.16	17.18	16.95	16.98	206546
2011-09-09	16.94	17.09	16.80	16.98	234260
2011-09-12	16.58	16.73	16.24	16.71	201273
2011-09-13	16.68	16.86	16.32	16.58	165472
2011-09-14	16.67	16.70	16.25	16.53	184902
2011-09-15	16.67	16.67	16.35	16.42	116686
2011-09-16	16.50	16.65	16.25	16.49	187917
2011-09-19	16.20	16.30	16.00	16.12	188447
2011-09-20	16.25	16.30	16.00	16.00	101283
2011-09-21	16.04	16.16	15.62	15.67	176746
2011-09-22	15.58	15.58	14.75	14.93	355331
2011-09-23	14.93	15.30	14.87	15.03	168388
2011-09-26	15.20	15.40	14.86	15.28	121328
2011-09-27	15.61	16.03	15.37	15.81	210919
2011-09-28	15.86	16.01	15.05	15.06	154031
2011-09-29	15.35	15.51	15.00	15.40	135102
2011-09-30	15.16	15.64	15.16	15.22	154270
2011-10-03	15.13	15.44	14.40	14.42	231943
2011-10-04	14.11	15.22	13.62	15.10	337853
2011-10-05	15.18	15.37	14.93	15.20	131243
2011-10-06	15.21	15.42	15.06	15.30	151670
2011-10-07	15.27	15.42	14.94	15.14	178113
2011-10-10	15.43	15.81	15.35	15.78	143157
2011-10-11	15.77	16.16	15.77	16.07	114953
2011-10-12	16.13	16.15	15.64	15.86	212241
2011-10-13	15.71	16.11	15.46	16.03	82793
2011-10-14	16.13	16.24	15.77	16.17	163471
2011-10-17	16.15	16.17	15.75	15.82	84740
2011-10-18	15.92	16.47	15.69	16.32	105755
2011-10-19	16.23	16.46	15.91	15.96	104856
2011-10-20	16.05	16.05	15.64	15.90	93329
2011-10-21	16.14	16.18	15.72	15.97	140353
2011-10-24	15.94	16.27	15.86	16.06	120772
2011-10-25	15.96	16.14	15.86	15.87	113546
2011-10-26	16.09	16.38	15.75	16.37	121352
2011-10-27	16.49	16.99	16.49	16.98	271662
2011-10-28	16.97	16.99	16.71	16.78	124306
2011-10-31	16.63	16.97	16.58	16.76	138039
2011-11-01	16.29	16.53	16.03	16.10	168677
2011-11-02	16.31	16.37	16.03	16.28	65130
2011-11-03	16.50	17.10	16.50	16.89	288438
2011-11-04	16.86	16.99	16.63	16.94	100294
2011-11-07	16.94	17.10	16.80	17.07	134417
2011-11-08	17.18	17.23	16.87	17.06	266870
2011-11-09	16.86	16.99	16.55	16.58	216338
2011-11-10	16.85	17.10	16.85	17.02	222538
2011-11-11	17.21	17.26	17.08	17.26	202068
2011-11-14	17.28	17.37	17.17	17.29	232102
2011-11-15	17.25	17.49	17.20	17.35	223854
2011-11-16	17.26	17.53	17.15	17.15	255602
2011-11-17	17.18	17.42	17.10	17.34	171050
2011-11-18	17.26	17.63	17.26	17.56	289520
2011-11-21	17.37	17.55	17.22	17.45	177698
2011-11-22	17.49	17.59	17.27	17.28	152104
2011-11-23	17.21	17.25	16.82	16.83	195969
2011-11-25	16.80	17.14	16.78	16.78	122748
2011-11-28	17.33	17.54	16.99	17.53	157378
2011-11-29	17.65	17.65	17.34	17.52	190593
2011-11-30	17.26	18.25	17.26	18.11	811252
2011-12-01	18.04	18.43	17.88	18.27	173082
2011-12-02	18.37	18.58	18.33	18.55	161687
2011-12-05	18.73	18.89	18.44	18.63	275964
2011-12-06	18.73	19.06	18.63	18.89	221955
2011-12-07	18.90	19.10	18.60	19.08	177797
2011-12-08	19.01	19.08	18.44	18.52	226323
2011-12-09	18.60	19.02	18.55	18.93	250510
2011-12-12	18.53	18.53	18.24	18.44	200834
2011-12-13	18.48	18.65	18.10	18.16	130780
2011-12-14	18.09	18.24	17.73	18.18	192743
2011-12-15	18.26	18.34	17.99	18.08	128912
2011-12-16	18.13	18.38	17.80	18.22	245777
2011-12-19	18.25	18.41	18.04	18.10	133098
2011-12-20	18.40	18.81	18.30	18.80	190573
2011-12-21	18.70	18.70	18.45	18.59	146202
2011-12-22	18.74	19.01	18.66	18.89	167538
2011-12-23	18.91	18.98	18.77	18.92	65830
2011-12-27	18.92	19.07	18.85	18.95	164489
2011-12-28	19.03	19.08	18.80	18.92	80770
2011-12-29	19.01	19.21	19.00	19.17	86770
2011-12-30	19.15	19.37	19.00	19.12	146669
2012-01-03	19.44	19.49	19.15	19.28	155217
2012-01-04	19.26	19.37	19.15	19.25	128845
2012-01-05	19.22	19.38	19.02	19.31	125967
2012-01-06	19.35	19.37	19.16	19.21	165885
2012-01-09	19.36	19.36	19.10	19.24	131200
2012-01-10	19.44	19.44	19.13	19.22	174496
2012-01-11	19.12	19.24	19.10	19.23	127159
2012-01-12	19.33	19.34	19.18	19.32	129512
2012-01-13	19.20	19.33	19.10	19.29	101088
2012-01-17	19.37	19.40	19.22	19.26	160009
2012-01-18	19.26	19.33	19.20	19.33	149608
2012-01-19	19.35	19.45	19.25	19.29	174486
2012-01-20	19.32	19.33	19.22	19.24	106143
2012-01-23	19.28	19.40	19.22	19.28	196631
2012-01-24	19.22	19.39	19.19	19.30	125611
2012-01-25	19.36	19.36	19.19	19.33	126438
2012-01-26	19.45	19.45	19.31	19.40	120127
2012-01-27	19.40	19.43	19.28	19.33	138970
2012-01-30	19.30	19.42	19.20	19.36	141486
2012-01-31	19.44	19.60	19.36	19.48	301318
2012-02-01	19.55	19.91	19.50	19.82	286333
2012-02-02	19.88	20.00	19.77	19.99	187968
2012-02-03	20.14	20.23	19.95	20.12	158467
2012-02-06	20.09	20.13	19.10	19.13	528135
2012-02-07	19.18	19.71	19.16	19.34	281556
2012-02-08	18.90	18.96	18.83	18.96	2136019
2012-02-09	18.96	19.04	18.90	18.97	615127
2012-02-10	18.87	19.13	18.86	19.08	605293
2012-02-13	19.11	19.23	19.03	19.23	559900
2012-02-14	19.25	19.25	19.12	19.20	306027
2012-02-15	19.27	19.27	19.13	19.22	260701
2012-02-16	19.18	19.43	19.15	19.40	288646
2012-02-17	19.38	19.84	19.30	19.67	303066
2012-02-21	19.72	19.98	19.64	19.95	500721
2012-02-22	19.88	19.92	19.58	19.64	241911
2012-02-23	19.69	19.75	19.60	19.72	187676
2012-02-24	19.75	19.75	19.60	19.67	149407
2012-02-27	19.56	19.77	19.55	19.75	206425
2012-02-28	19.73	19.82	19.65	19.71	290462
2012-02-29	19.78	19.85	19.30	19.50	668643
2012-03-01	19.62	19.68	19.47	19.51	225476
2012-03-02	19.54	19.58	19.30	19.30	185883
2012-03-05	19.33	19.51	19.31	19.45	215056
2012-03-06	19.30	19.52	19.19	19.20	381202
2012-03-07	19.33	19.85	19.33	19.78	284174
2012-03-08	19.86	20.14	19.70	19.94	373040
2012-03-09	19.98	20.12	19.80	20.12	426568
2012-03-12	19.73	19.80	19.43	19.54	359756
2012-03-13	19.55	19.75	19.45	19.75	269848
2012-03-14	19.75	19.79	19.48	19.54	258048
2012-03-15	19.48	19.79	19.48	19.76	215675
2012-03-16	19.68	19.75	19.45	19.53	274212
2012-03-19	19.53	19.80	19.50	19.60	259407
2012-03-20	19.61	19.61	19.35	19.35	169466
2012-03-21	19.42	19.62	19.40	19.48	147404
2012-03-22	19.40	19.50	19.21	19.35	156106
2012-03-23	19.29	19.65	19.26	19.65	128644
2012-03-26	19.78	19.83	19.59	19.77	211155
2012-03-27	19.80	19.80	19.65	19.68	134527
2012-03-28	19.74	19.80	19.50	19.51	150649
2012-03-29	19.50	19.68	19.45	19.55	166967
2012-03-30	19.55	19.80	19.41	19.75	226706
2012-04-02	19.67	19.80	19.47	19.72	219382
2012-04-03	19.67	19.74	19.56	19.66	209870
2012-04-04	19.63	19.82	19.56	19.56	190625
2012-04-05	19.56	19.73	19.51	19.52	92040
2012-04-09	19.37	19.48	19.23	19.33	140034
2012-04-10	19.38	19.42	18.81	18.82	298248
2012-04-11	18.98	19.38	18.98	19.31	152555
2012-04-12	19.30	19.47	19.22	19.38	178132
2012-04-13	19.40	19.48	19.26	19.41	138487
2012-04-16	19.51	19.51	19.30	19.32	109369
2012-04-17	19.44	19.64	19.34	19.52	112474
2012-04-18	19.51	19.51	19.30	19.36	148637
2012-04-19	19.43	19.55	19.30	19.35	106598
2012-04-20	19.50	19.64	19.36	19.43	143813
2012-04-23	19.35	19.56	19.22	19.45	200958
2012-04-24	19.47	19.68	19.43	19.65	130827
2012-04-25	19.70	19.88	19.65	19.76	188120
2012-04-26	19.87	20.12	19.79	20.06	247737
2012-04-27	20.15	20.38	20.05	20.30	196186
2012-04-30	20.25	20.35	20.11	20.21	195278
2012-05-01	20.28	20.32	20.00	20.00	147013
2012-05-02	20.00	20.14	19.85	20.12	101604
2012-05-03	20.12	20.28	19.90	20.03	187784
2012-05-04	19.97	20.00	19.75	19.80	139986
2012-05-07	19.73	20.18	19.67	20.14	130067
2012-05-08	20.09	20.37	20.04	20.20	129237
2012-05-09	20.01	20.24	20.00	20.12	148766
2012-05-10	20.17	20.20	20.00	20.08	179102
2012-05-11	20.00	20.10	19.92	19.98	122642
2012-05-14	20.12	20.12	19.81	19.91	113714
2012-05-15	19.99	20.44	19.94	20.17	166782
2012-05-16	20.17	20.40	20.08	20.17	180692
2012-05-17	20.13	20.25	19.60	19.60	202395
2012-05-18	19.60	19.81	19.10	19.18	269236
2012-05-21	19.09	19.87	19.07	19.84	162313
2012-05-22	19.85	20.09	19.70	20.03	202869
2012-05-23	19.90	20.24	19.73	20.02	189069
2012-05-24	19.98	20.12	19.58	19.74	162108
2012-05-25	19.77	19.98	19.66	19.83	124784
2012-05-29	19.98	20.17	19.84	20.00	105065
2012-05-30	19.83	20.03	19.77	19.80	101529
2012-05-31	19.92	20.34	19.92	20.34	306584
2012-06-01	20.01	20.28	19.83	19.98	249808
2012-06-04	20.09	20.15	19.85	19.97	198212
2012-06-05	20.09	20.50	19.99	20.46	205237
2012-06-06	20.64	21.00	20.53	20.91	253304
2012-06-07	20.99	21.17	20.89	20.94	245396
2012-06-08	20.98	21.46	20.98	21.39	309560
2012-06-11	21.32	21.34	20.75	20.78	393988
2012-06-12	20.90	21.17	20.73	21.02	236149
2012-06-13	21.07	21.39	21.02	21.16	198976
2012-06-14	21.33	21.40	21.19	21.40	227282
2012-06-15	21.37	21.46	21.30	21.41	258130
2012-06-18	21.40	21.56	21.28	21.40	168821
2012-06-19	21.42	21.70	21.40	21.61	205197
2012-06-20	21.70	21.75	21.43	21.45	164409
2012-06-21	21.45	21.57	21.14	21.31	235643
2012-06-22	21.43	21.87	21.39	21.87	303861
2012-06-25	21.66	21.90	21.31	21.49	188744
2012-06-26	21.56	21.90	21.56	21.77	188224
2012-06-27	21.96	22.21	21.74	21.81	381507
2012-06-28	21.77	22.80	21.71	22.80	513820
2012-06-29	22.98	23.29	22.56	22.78	397802
2012-07-02	22.87	24.27	22.66	24.24	518372
2012-07-03	23.62	23.62	22.70	23.07	393036
2012-07-05	23.30	23.30	22.35	22.92	295032
2012-07-06	22.79	23.03	22.61	22.98	206276
2012-07-09	22.96	23.47	22.96	23.34	183505
2012-07-10	23.47	23.47	22.97	23.15	182298
2012-07-11	23.14	23.15	22.33	22.37	315287
2012-07-12	22.22	22.30	21.60	22.14	553318
2012-07-13	22.12	22.64	22.12	22.47	178533
2012-07-16	22.49	23.00	22.46	22.78	180916
2012-07-17	22.90	23.00	22.69	22.93	116098
2012-07-18	22.87	23.05	22.74	22.81	130617
2012-07-19	22.86	22.91	22.40	22.53	125593
2012-07-20	22.36	22.65	22.34	22.57	130284
2012-07-23	22.29	22.64	21.97	22.48	136659
2012-07-24	22.62	22.66	22.25	22.44	115406
2012-07-25	22.62	22.63	22.44	22.51	102751
2012-07-26	22.81	22.93	22.61	22.86	197412
2012-07-27	22.93	23.50	22.76	23.11	225121
2012-07-30	23.15	23.44	23.15	23.22	124946
2012-07-31	23.22	23.38	22.91	22.93	204340
2012-08-01	22.98	23.23	22.55	22.55	137935
2012-08-02	22.52	23.50	22.51	22.83	171593
2012-08-03	23.14	23.45	23.03	23.25	162020
2012-08-06	23.23	23.46	23.21	23.22	147460
2012-08-07	23.45	23.55	23.24	23.48	183339
2012-08-08	23.51	23.88	23.46	23.85	165027
2012-08-09	23.88	24.65	23.81	24.63	294171
2012-08-10	24.59	24.69	24.26	24.58	176211
2012-08-13	24.61	24.68	24.45	24.63	139467
2012-08-14	24.75	24.75	24.43	24.60	132338
2012-08-15	24.51	24.60	24.28	24.58	118463
2012-08-16	24.52	24.87	24.35	24.77	122916
2012-08-17	24.80	25.08	24.75	25.08	164425
2012-08-20	25.22	25.59	25.16	25.54	320361
2012-08-21	25.38	25.64	24.18	24.32	476460
2012-08-22	24.15	24.35	23.75	24.08	290601
2012-08-23	23.87	23.93	22.84	23.01	651225
2012-08-24	22.97	23.74	22.97	23.64	370409
2012-08-27	23.75	24.06	23.60	23.83	189421
2012-08-28	23.86	24.00	23.54	23.60	309145
2012-08-29	23.72	24.65	23.72	24.40	340293
2012-08-30	24.44	24.65	24.24	24.42	170773
2012-08-31	24.60	24.62	24.25	24.55	225246
2012-09-04	24.83	25.14	24.79	25.07	290428
2012-09-05	25.14	25.52	25.12	25.47	333217
2012-09-06	25.51	25.84	25.33	25.79	503151
2012-09-07	25.91	26.13	25.63	25.72	349913
2012-09-10	25.29	25.70	24.40	24.76	431858
2012-09-11	24.81	24.90	24.31	24.45	270387
2012-09-12	24.44	24.66	24.31	24.58	179800
2012-09-13	24.55	25.07	24.32	24.93	217194
2012-09-14	25.06	25.18	24.80	25.08	240596
2012-09-17	25.01	25.58	25.01	25.28	216877
2012-09-18	25.39	25.39	24.88	25.03	190255
2012-09-19	25.02	25.34	24.98	25.13	180100
2012-09-20	25.11	25.70	25.11	25.51	187754
2012-09-21	25.85	25.98	25.63	25.75	214705
2012-09-24	25.76	26.00	25.59	25.69	168989
2012-09-25	25.78	25.94	24.95	24.99	313498
2012-09-26	25.02	25.56	25.02	25.56	237013
2012-09-27	25.64	25.84	25.55	25.67	151808
2012-09-28	25.56	25.89	25.37	25.66	189221
2012-10-01	25.88	26.48	25.77	26.27	288108
2012-10-02	26.30	26.40	25.83	26.11	205877
2012-10-03	26.10	26.23	25.82	25.91	130968
2012-10-04	25.92	26.36	25.91	26.27	185293
2012-10-05	26.44	26.65	26.22	26.52	280704
2012-10-08	26.51	26.71	26.23	26.26	182197
2012-10-09	26.23	26.29	25.59	26.07	178424
2012-10-10	26.02	26.02	24.85	25.34	360693
2012-10-11	25.40	25.49	25.20	25.26	155940
2012-10-12	25.21	25.48	25.08	25.27	140488
2012-10-15	25.31	25.45	24.94	25.40	143775
2012-10-16	25.45	25.89	25.43	25.86	141210
2012-10-17	25.96	26.36	25.83	26.22	135722
2012-10-18	26.21	26.42	26.17	26.38	116093
2012-10-19	26.31	26.32	25.67	25.87	183836
2012-10-22	25.90	26.20	25.70	26.16	157516
2012-10-23	25.93	26.07	25.74	25.97	96186
2012-10-24	26.12	26.24	25.91	26.01	91376
2012-10-25	26.17	26.36	25.84	26.30	163917
2012-10-26	26.37	26.55	26.14	26.38	120979
2012-10-31	25.17	26.24	24.46	26.03	315533
2012-11-01	26.50	26.58	26.00	26.36	158296
2012-11-02	26.51	26.51	25.71	25.71	104037
2012-11-05	25.68	25.68	25.10	25.23	239104
2012-11-06	25.50	25.73	25.42	25.65	143080
2012-11-07	24.81	25.44	24.36	24.63	276786
2012-11-08	24.84	25.65	24.44	24.56	336407
2012-11-09	24.59	25.34	24.59	25.11	189144
2012-11-12	25.11	25.30	24.94	25.15	137736
2012-11-13	25.00	25.56	24.95	25.16	155944
2012-11-14	25.24	25.44	21.36	22.50	1829214
2012-11-15	23.25	23.90	22.75	23.57	686373
2012-11-16	23.66	24.76	23.56	24.63	361685
2012-11-19	24.91	24.94	24.20	24.67	285297
2012-11-20	24.74	24.94	24.28	24.76	249995
2012-11-21	24.89	24.93	24.65	24.79	148274
2012-11-23	24.87	24.87	24.60	24.76	98286
2012-11-26	24.94	24.94	24.52	24.71	141976
2012-11-27	24.79	24.88	24.49	24.49	156231
2012-11-28	24.47	24.89	24.36	24.89	201551
2012-11-29	25.01	25.50	24.92	25.47	247857
2012-11-30	25.75	25.75	25.19	25.52	208257
2012-12-03	25.60	25.96	25.52	25.76	197147
2012-12-04	25.76	26.01	25.16	25.29	313688
2012-12-05	25.36	25.96	25.36	25.66	210737
2012-12-06	25.58	25.82	25.50	25.66	131616
2012-12-07	26.31	26.31	25.45	25.59	209297
2012-12-10	25.26	25.26	24.71	24.80	235190
2012-12-11	24.78	25.23	24.78	24.88	142477
2012-12-12	24.95	25.00	24.53	24.60	132496
2012-12-13	24.69	24.82	24.11	24.28	234165
2012-12-14	24.23	24.43	24.00	24.25	202094
2012-12-17	24.26	24.86	24.18	24.86	166966
2012-12-18	24.84	25.54	24.68	25.50	209239
2012-12-19	25.50	25.54	25.00	25.06	170066
2012-12-20	25.22	25.60	24.91	25.06	387425
2012-12-21	24.59	24.99	24.53	24.54	349281
2012-12-24	24.54	24.66	24.37	24.62	104790
2012-12-26	24.78	24.97	24.54	24.60	118523
2012-12-27	24.60	24.88	24.20	24.50	215448
2012-12-28	24.33	24.81	24.26	24.52	137063
2012-12-31	24.46	25.50	24.46	25.49	263399
2013-01-02	25.88	26.84	25.86	26.58	483412
2013-01-03	26.37	26.45	26.01	26.15	260818
2013-01-04	26.22	26.70	26.20	26.56	216157
2013-01-07	26.54	26.59	26.05	26.29	194108
2013-01-08	26.12	26.28	26.00	26.10	193707
2013-01-09	26.10	26.46	25.99	26.43	130965
2013-01-10	26.59	26.64	26.28	26.52	130431
2013-01-11	26.54	26.54	26.22	26.43	120163
2013-01-14	26.34	26.53	26.10	26.12	184149
2013-01-15	26.06	26.17	25.89	26.13	170955
2013-01-16	26.14	26.33	26.08	26.09	147935
2013-01-17	26.26	26.40	26.19	26.36	183347
2013-01-18	26.36	26.49	26.28	26.49	121367
2013-01-22	26.53	26.61	26.45	26.60	211174
2013-01-23	26.62	26.65	26.37	26.42	139779
2013-01-24	26.46	26.66	26.16	26.21	130107
2013-01-25	26.35	26.35	25.98	26.15	199234
2013-01-28	26.10	26.20	25.89	26.09	202424
2013-01-29	26.10	26.29	26.10	26.16	154939
2013-01-30	26.21	27.03	26.20	27.03	331280
2013-01-31	27.14	27.35	26.93	27.24	292979
2013-02-01	27.40	27.77	27.20	27.56	221501
2013-02-04	28.12	28.16	27.67	27.82	724465
2013-02-05	28.06	28.99	27.88	28.85	586302
2013-02-06	28.97	29.36	28.41	28.47	329541
2013-02-07	28.55	28.63	28.05	28.31	292848
2013-02-08	28.45	28.90	28.38	28.70	208455
2013-02-11	28.64	28.82	28.26	28.61	177958
2013-02-12	28.60	28.90	28.33	28.77	166118
2013-02-13	28.78	28.84	28.43	28.66	206639
2013-02-14	28.48	29.00	28.34	28.74	188982
2013-02-15	28.92	29.09	28.63	29.07	168982
2013-02-19	29.26	29.69	29.19	29.39	347052
2013-02-20	29.50	29.55	29.17	29.17	269673
2013-02-21	29.13	29.13	28.06	28.63	452073
2013-02-22	28.88	29.70	28.75	29.53	212252
2013-02-25	29.82	30.00	29.12	29.15	217219
2013-02-26	29.26	29.64	29.25	29.42	165749
2013-02-27	29.35	30.14	29.27	29.85	216655
2013-02-28	30.02	30.70	29.91	30.20	256538
2013-03-01	29.86	29.86	28.81	29.71	448186
2013-03-04	29.68	30.09	29.68	29.80	445008
2013-03-05	30.18	30.67	29.90	30.25	298914
2013-03-06	30.50	30.70	29.95	30.13	216349
2013-03-07	30.43	30.43	29.70	29.84	321921
2013-03-08	30.10	30.10	29.70	29.96	325728
2013-03-11	29.65	29.65	29.00	29.29	308219
2013-03-12	29.19	29.19	28.59	28.70	351541
2013-03-13	28.67	29.08	28.64	29.00	158727
2013-03-14	29.14	29.49	29.08	29.30	126408
2013-03-15	29.33	29.33	28.61	28.71	292592
2013-03-18	28.46	28.89	28.23	28.48	256746
2013-03-19	28.45	28.76	27.67	27.89	440009
2013-03-20	28.03	28.45	28.00	28.09	186441
2013-03-21	28.12	28.36	27.85	27.96	153662
2013-03-22	27.99	28.27	27.85	28.19	189933
2013-03-25	28.21	28.48	27.52	27.72	240580
2013-03-26	27.75	27.95	27.54	27.94	198734
2013-03-27	27.78	27.99	27.70	27.89	153204
2013-03-28	28.01	28.20	27.86	27.99	224615
2013-04-01	27.95	28.11	27.00	27.38	373150
2013-04-02	27.51	27.82	27.35	27.57	214734
2013-04-03	27.57	27.69	26.91	26.94	303494
2013-04-04	27.43	27.96	27.43	27.87	281576
2013-04-05	27.41	27.69	27.12	27.60	187419
2013-04-08	27.60	27.83	27.37	27.80	150852
2013-04-09	28.04	28.04	27.49	27.51	139034
2013-04-10	27.64	28.07	27.58	27.94	313951
2013-04-11	27.94	27.95	27.25	27.35	322280
2013-04-12	27.28	27.38	27.03	27.19	183178
2013-04-15	27.26	27.26	26.00	26.29	497660
2013-04-16	26.82	27.04	26.51	26.87	212720
2013-04-17	26.78	26.85	26.02	26.25	220871
2013-04-18	26.32	26.55	25.86	26.06	232279
2013-04-19	26.13	26.57	26.08	26.49	149003
2013-04-22	26.49	26.93	26.20	26.84	239396
2013-04-23	27.20	27.31	26.93	27.27	201004
2013-04-24	27.29	27.50	26.98	27.22	165890
2013-04-25	27.38	27.39	27.14	27.21	152975
2013-04-26	27.18	27.35	27.05	27.16	143324
2013-04-29	27.16	27.78	27.16	27.65	140176
2013-04-30	27.64	28.06	27.61	27.97	162696
2013-05-01	27.92	27.92	26.97	26.98	269145
2013-05-02	27.08	27.74	27.00	27.49	130053
2013-05-03	27.96	28.31	27.66	27.83	194227
2013-05-06	27.93	29.39	27.85	29.06	886264
2013-05-07	29.36	29.87	29.18	29.66	461061
2013-05-08	29.75	29.92	29.40	29.71	340720
2013-05-09	29.55	29.70	28.11	28.21	764518
2013-05-10	28.28	28.54	28.06	28.48	307562
2013-05-13	28.37	28.55	28.21	28.52	158868
2013-05-14	28.56	29.15	28.55	29.13	257084
2013-05-15	29.99	29.99	29.01	29.16	181834
2013-05-16	29.02	29.20	28.75	28.88	161236
2013-05-17	29.20	29.31	28.90	29.09	153925
2013-05-20	29.04	29.47	28.97	29.22	98359
2013-05-21	29.22	29.49	29.22	29.22	91139
2013-05-22	29.22	29.57	28.44	28.74	181351
2013-05-23	28.28	28.84	28.15	28.68	187014
2013-05-24	28.56	28.87	28.56	28.81	66437
2013-05-28	29.01	29.54	28.70	28.88	153885
2013-05-29	28.69	28.99	28.28	28.68	129805
2013-05-30	28.74	29.17	28.44	28.96	111354
2013-05-31	28.85	28.96	28.30	28.42	168396
2013-06-03	28.67	29.00	28.15	28.83	312820
2013-06-04	28.95	29.42	28.65	28.76	328088
2013-06-05	28.75	28.77	28.17	28.36	213372
2013-06-06	28.42	28.87	28.26	28.80	195435
2013-06-07	29.00	29.30	28.84	29.03	232914
2013-06-10	28.80	28.80	28.32	28.60	140490
2013-06-11	28.28	28.53	28.10	28.16	134206
2013-06-12	28.35	28.35	27.21	27.50	242969
2013-06-13	27.41	27.79	27.01	27.66	226494
2013-06-14	27.55	27.91	27.31	27.52	87839
2013-06-17	27.79	28.00	27.61	27.88	122818
2013-06-18	27.87	27.98	27.53	27.83	151666
2013-06-19	27.89	27.89	27.18	27.22	155684
2013-06-20	26.75	26.75	25.71	26.09	504943
2013-06-21	26.24	27.42	26.03	27.42	984912
2013-06-24	26.97	27.00	25.47	26.34	429661
2013-06-25	26.73	27.15	26.54	27.07	189471
2013-06-26	27.49	27.57	27.05	27.16	153852
2013-06-27	27.46	27.99	27.34	27.91	168661
2013-06-28	27.82	27.99	27.45	27.51	256065
2013-07-01	27.74	28.36	27.58	27.91	161454
2013-07-02	27.93	28.25	27.56	27.94	205476
2013-07-03	27.96	28.07	27.69	27.84	55803
2013-07-05	28.34	28.34	27.60	28.01	81505
2013-07-08	28.04	28.28	27.96	28.00	101568
2013-07-09	28.20	28.24	27.85	28.04	117845
2013-07-10	28.06	28.16	27.81	28.11	93330
2013-07-11	28.41	28.45	28.06	28.31	112335
2013-07-12	28.27	28.48	28.25	28.41	75796
2013-07-15	28.50	28.81	28.28	28.72	144752
2013-07-16	28.66	28.89	28.50	28.72	84158
2013-07-17	28.90	29.14	28.68	28.98	135693
2013-07-18	29.13	29.25	29.02	29.15	98113
2013-07-19	29.04	29.39	28.85	29.25	126283
2013-07-22	29.37	29.45	29.07	29.36	113298
2013-07-23	29.38	29.59	29.20	29.26	152079
2013-07-24	29.51	29.51	28.71	28.76	158850
2013-07-25	28.81	29.34	28.79	29.30	404062
2013-07-26	29.14	29.40	29.03	29.35	81444
2013-07-29	29.34	29.49	28.86	29.10	354629
2013-07-30	29.16	29.47	28.91	29.17	143376
2013-07-31	29.33	29.33	28.95	29.04	382912
2013-08-01	29.33	29.43	29.01	29.27	149165
2013-08-02	29.24	29.41	29.09	29.40	242772
2013-08-05	29.40	29.48	29.11	29.43	240581
2013-08-06	29.41	29.48	29.23	29.42	135266
2013-08-07	29.29	29.34	28.78	29.10	162421
2013-08-08	29.20	29.50	29.00	29.34	123385
2013-08-09	29.36	29.46	29.13	29.34	106303
2013-08-12	29.17	29.51	29.06	29.50	154562
2013-08-13	29.63	30.00	29.43	29.93	189705
2013-08-14	29.85	30.19	29.76	29.98	177527
2013-08-15	29.61	29.87	29.40	29.51	142644
2013-08-16	29.35	29.81	29.26	29.51	141136
2013-08-19	29.50	29.66	29.19	29.22	108119
2013-08-20	29.22	29.55	29.01	29.51	241077
2013-08-21	29.44	29.59	29.11	29.16	136521
2013-08-22	29.18	29.59	29.18	29.55	97012
2013-08-23	29.60	29.60	29.23	29.57	79581
2013-08-26	29.55	29.78	29.35	29.57	77091
2013-08-27	29.25	29.52	29.05	29.08	127496
2013-08-28	29.03	29.26	28.90	29.00	133974
2013-08-29	29.00	29.57	28.80	29.40	102360
2013-08-30	29.53	29.56	29.04	29.17	135925
2013-09-03	29.56	29.74	29.02	29.32	132386
2013-09-04	29.32	29.73	29.32	29.73	169549
2013-09-05	29.73	29.82	29.32	29.46	116626
2013-09-06	29.65	29.82	29.20	29.57	122772
2013-09-09	29.54	29.56	28.98	29.32	171478
2013-09-10	29.43	29.51	29.05	29.20	151323
2013-09-11	29.21	29.35	28.97	29.18	117963
2013-09-12	29.10	29.19	29.00	29.06	89091
2013-09-13	29.20	29.38	29.08	29.27	73100
2013-09-16	29.47	29.47	29.07	29.19	113751
2013-09-17	29.19	29.33	29.08	29.29	90459
2013-09-18	29.14	29.48	28.95	29.44	174210
2013-09-19	29.33	29.46	28.95	29.26	163198
2013-09-20	29.41	29.42	29.07	29.26	277795
2013-09-23	29.33	29.50	29.05	29.38	144846
2013-09-24	29.35	29.48	29.17	29.28	96669
2013-09-25	29.35	29.68	29.26	29.32	114309
2013-09-26	29.43	29.44	29.10	29.35	147904
2013-09-27	29.13	29.37	29.10	29.31	152490
2013-09-30	29.04	29.42	29.01	29.37	103571
2013-10-01	29.33	29.64	29.25	29.54	111418
2013-10-02	29.41	29.49	29.00	29.21	152824
2013-10-03	29.23	29.25	28.81	29.00	95688
2013-10-04	28.93	29.28	28.93	29.24	61084
2013-10-07	29.08	29.24	28.95	29.08	147061
2013-10-08	29.04	29.19	28.83	28.84	107701
2013-10-09	28.86	29.20	28.82	28.98	78660
2013-10-10	29.26	29.47	29.12	29.40	96221
2013-10-11	29.30	29.76	29.30	29.75	103246
2013-10-14	29.63	29.68	29.34	29.67	89484
2013-10-15	29.51	29.64	29.28	29.38	83149
2013-10-16	29.48	29.63	29.27	29.42	118834
2013-10-17	29.37	29.72	29.21	29.65	128339
2013-10-18	29.82	29.92	29.73	29.88	116646
2013-10-21	29.95	29.95	29.59	29.69	98425
2013-10-22	29.69	29.87	29.56	29.69	112372
2013-10-23	29.60	29.99	29.59	29.93	85764
2013-10-24	29.99	30.02	29.78	29.96	87895
2013-10-25	30.00	30.05	29.82	29.92	78770
2013-10-28	29.96	30.23	29.86	30.17	239665
2013-10-29	30.18	30.40	30.05	30.28	101906
2013-10-30	30.40	30.42	30.05	30.05	89945
2013-10-31	30.04	30.17	29.76	29.76	85316
2013-11-01	29.71	29.80	29.20	29.25	167286
2013-11-04	29.24	29.55	29.15	29.50	111322
2013-11-05	29.42	29.64	29.26	29.46	73290
2013-11-06	29.50	29.54	28.85	28.98	189563
2013-11-07	30.00	30.00	29.10	29.16	164600
2013-11-08	28.81	29.07	28.45	28.62	325211
2013-11-11	28.46	28.83	28.46	28.63	138381
2013-11-12	28.50	28.72	28.45	28.65	106093
2013-11-13	28.58	28.76	28.35	28.64	106933
2013-11-14	28.64	28.92	28.50	28.83	100914
2013-11-15	28.86	29.13	28.75	29.09	117151
2013-11-18	29.08	29.21	28.85	28.88	120442
2013-11-19	28.81	28.90	28.42	28.63	166438
2013-11-20	28.57	28.82	28.56	28.68	116171
2013-11-21	28.78	28.94	28.43	28.90	136512
2013-11-22	28.89	28.95	28.68	28.79	147939
2013-11-25	28.87	28.91	28.70	28.77	114125
2013-11-26	28.84	28.96	28.72	28.85	82473
2013-11-27	28.95	29.45	28.90	29.43	129099
2013-11-29	29.50	29.86	29.44	29.76	92988
2013-12-02	29.68	29.95	29.35	29.44	104507
2013-12-03	29.43	29.45	29.06	29.27	125837
2013-12-04	29.24	29.50	28.85	29.19	119397
2013-12-05	29.22	29.30	28.90	29.20	88874
2013-12-06	29.46	29.64	29.36	29.62	138363
2013-12-09	29.26	29.26	28.61	28.74	205169
2013-12-10	28.64	28.74	28.40	28.59	118928
2013-12-11	28.56	28.70	28.32	28.39	118392
2013-12-12	28.51	28.51	27.86	27.90	175464
2013-12-13	27.90	28.04	27.45	27.93	237388
2013-12-16	27.96	28.16	27.93	28.04	112041
2013-12-17	27.99	28.28	27.86	28.17	111191
2013-12-18	28.16	28.41	27.85	28.34	132611
2013-12-19	28.38	28.49	27.88	27.88	120206
2013-12-20	27.98	28.08	27.50	27.75	323472
2013-12-23	27.72	27.80	27.52	27.64	189114
2013-12-24	27.79	28.10	27.70	28.00	101938
2013-12-26	28.18	28.18	27.70	27.80	121100
2013-12-27	27.75	27.80	27.54	27.68	104073
2013-12-30	27.60	27.75	27.52	27.54	145167
2013-12-31	27.47	27.79	27.47	27.65	153347
2014-01-02	27.50	27.64	27.44	27.48	211872
2014-01-03	27.52	27.77	27.49	27.59	110675
2014-01-06	27.59	27.64	27.41	27.41	144933
2014-01-07	27.41	27.54	27.11	27.13	195249
2014-01-08	27.19	27.19	26.58	26.84	288254
2014-01-09	26.80	26.88	26.64	26.75	215409
2014-01-10	27.32	28.90	27.30	28.65	485292
2014-01-13	28.67	28.67	27.90	28.03	177897
2014-01-14	28.03	28.29	27.99	28.07	173648
2014-01-15	28.18	28.45	28.01	28.27	142736
2014-01-16	28.21	28.43	28.13	28.30	115052
2014-01-17	28.22	28.30	28.03	28.06	73701
2014-01-21	28.24	28.24	27.85	28.02	206660
2014-01-22	27.94	28.08	27.89	27.91	111168
2014-01-23	27.77	27.90	27.71	27.71	100506
2014-01-24	27.71	27.81	27.06	27.20	215136
2014-01-27	27.19	27.20	26.83	26.91	216006
2014-01-28	26.91	27.23	26.84	27.16	157099
2014-01-29	27.00	27.20	26.73	26.77	156486
2014-01-30	26.91	27.30	26.88	27.22	115789
2014-01-31	26.87	27.25	26.75	26.96	125386
2014-02-03	26.92	26.99	26.16	26.33	227686
2014-02-04	26.37	26.56	26.25	26.35	108990
2014-02-05	26.12	26.29	26.02	26.09	138574
2014-02-06	26.10	26.83	26.10	26.72	215607
2014-02-07	26.85	27.21	26.74	27.06	145764
2014-02-10	27.04	27.19	26.91	27.12	168322
2014-02-11	27.13	27.84	27.11	27.50	188263
2014-02-12	27.59	28.07	27.59	27.94	193933
2014-02-13	27.94	28.82	27.79	28.62	182555
2014-02-14	28.72	28.89	28.44	28.75	114239
2014-02-18	28.78	29.32	28.78	29.19	188693
2014-02-19	29.19	29.19	28.51	28.55	138581
2014-02-20	28.25	28.99	28.25	28.87	133617
2014-02-21	29.00	29.14	28.81	28.97	124912
2014-02-24	28.94	29.39	28.93	29.15	148590
2014-02-25	29.20	29.21	28.28	28.44	291457
2014-02-26	28.46	28.70	28.41	28.53	163904
2014-02-27	28.48	28.91	27.66	27.89	676915
2014-02-28	27.96	28.32	27.89	28.11	338209
2014-03-03	27.74	28.09	27.68	27.74	215589
2014-03-04	27.74	27.86	27.40	27.44	396835
2014-03-05	27.39	27.68	27.01	27.15	301342
2014-03-06	27.24	27.49	27.16	27.49	187714
2014-03-07	27.59	27.60	27.21	27.30	180230
2014-03-10	26.87	26.94	26.51	26.92	269512
2014-03-11	26.83	26.91	26.54	26.62	186983
2014-03-12	26.59	26.98	26.53	26.90	227693
2014-03-13	26.98	26.98	26.55	26.63	205191
2014-03-14	26.58	26.77	26.01	26.37	265009
2014-03-17	26.42	26.63	26.10	26.17	372445
2014-03-18	26.17	26.38	26.10	26.18	264268
2014-03-19	26.15	26.20	25.79	25.93	241892
2014-03-20	25.95	26.16	25.75	26.16	273483
2014-03-21	26.30	26.37	25.97	26.03	600968
2014-03-24	26.03	26.15	25.88	25.94	209106
2014-03-25	26.02	26.22	25.91	26.20	217397
2014-03-26	26.30	26.45	26.07	26.09	353581
2014-03-27	26.18	26.40	26.12	26.29	167576
2014-03-28	26.34	26.42	26.00	26.05	196651
2014-03-31	26.20	26.28	25.88	25.89	305815
2014-04-01	25.93	26.09	25.81	25.90	196033
2014-04-02	25.86	26.36	25.86	26.25	210762
2014-04-03	26.31	26.44	26.05	26.36	307833
2014-04-04	26.48	26.73	26.30	26.57	357269
2014-04-07	26.45	26.56	26.08	26.08	255570
2014-04-08	26.10	26.50	25.97	25.99	297244
2014-04-09	26.10	26.10	25.85	26.04	252303
2014-04-10	26.03	26.19	25.96	26.00	283463
2014-04-11	25.85	25.99	25.67	25.71	299455
2014-04-14	25.83	26.25	25.73	25.99	206282
2014-04-15	26.00	26.13	25.78	25.92	158767
2014-04-16	26.06	26.11	25.83	25.99	133116
2014-04-17	26.03	26.12	25.83	25.98	135497
2014-04-21	26.00	26.20	25.96	26.15	190006
2014-04-22	26.20	26.25	26.07	26.20	170234
2014-04-23	26.16	26.45	26.10	26.22	170248
2014-04-24	26.33	26.37	26.10	26.19	139553
2014-04-25	26.17	26.27	26.00	26.08	125925
2014-04-28	26.20	26.21	25.80	25.81	209131
2014-04-29	25.97	26.12	25.82	25.82	161741
2014-04-30	25.83	26.15	25.77	26.07	199156
2014-05-01	26.14	26.18	25.80	25.98	202729
2014-05-02	25.98	26.15	25.90	26.04	159926
2014-05-05	25.95	26.11	25.95	26.09	134046
2014-05-06	26.08	26.11	25.85	25.87	156447
2014-05-07	26.02	26.02	25.70	25.95	195431
2014-05-08	25.98	25.98	24.68	24.74	593856
2014-05-09	25.14	25.34	24.82	25.28	504975
2014-05-12	25.39	25.66	25.27	25.53	244237
2014-05-13	25.55	25.58	25.37	25.44	218862
2014-05-14	25.40	25.53	25.01	25.01	274076
2014-05-15	25.00	25.34	24.95	25.31	236150
2014-05-16	25.29	25.38	24.80	25.10	329401
2014-05-19	25.00	25.50	25.00	25.30	220878
2014-05-20	25.20	25.30	25.04	25.20	198816
2014-05-21	25.41	25.46	25.22	25.37	190901
2014-05-22	25.45	25.64	25.40	25.48	228956
2014-05-23	25.45	25.71	25.30	25.70	166753
2014-05-27	25.86	26.00	25.56	25.87	236231
2014-05-28	25.92	26.28	25.92	26.22	266490
2014-05-29	26.29	26.91	26.23	26.52	335309
2014-05-30	26.51	26.66	26.20	26.25	441295
2014-06-02	26.38	26.58	26.27	26.54	195212
2014-06-03	26.50	26.71	26.30	26.68	368888
2014-06-04	26.68	26.74	26.54	26.64	179143
2014-06-05	26.67	26.84	26.38	26.73	176692
2014-06-06	26.95	27.00	26.79	26.97	297528
2014-06-09	26.40	26.56	26.00	26.53	312989
2014-06-10	26.41	26.58	26.23	26.24	166248
2014-06-11	26.25	26.44	26.05	26.11	125606
2014-06-12	26.10	26.24	26.00	26.22	218274
2014-06-13	26.21	26.25	25.93	26.03	233783
2014-06-16	26.05	26.31	25.96	26.20	178335
2014-06-17	26.19	26.27	26.06	26.15	195604
2014-06-18	26.15	26.21	25.96	26.20	163032
2014-06-19	26.17	26.45	26.15	26.45	199347
2014-06-20	26.45	26.96	26.45	26.85	772837
2014-06-23	26.84	26.98	26.69	26.81	287088
2014-06-24	26.87	27.17	26.77	26.86	265716
2014-06-25	26.73	27.23	26.70	27.16	300307
2014-06-26	27.27	28.25	27.11	28.22	630088
2014-06-27	28.04	28.22	27.39	28.10	2701083
2014-06-30	28.00	28.58	27.88	28.37	451164
2014-07-01	28.31	28.67	28.31	28.39	341465
2014-07-02	28.38	28.53	28.17	28.41	158523
2014-07-03	28.40	28.49	28.23	28.24	92019
2014-07-07	28.26	28.27	28.08	28.19	133593
2014-07-08	28.15	28.15	27.48	27.69	233199
2014-07-09	27.68	27.91	27.66	27.87	93513
2014-07-10	27.59	27.80	27.45	27.80	133244
2014-07-11	27.75	27.84	27.52	27.62	159463
2014-07-14	27.71	27.87	27.71	27.77	120496
2014-07-15	27.71	27.90	27.57	27.81	112805
2014-07-16	27.86	27.86	27.57	27.62	111763
2014-07-17	27.60	27.80	27.25	27.26	170000
2014-07-18	27.26	27.64	27.26	27.50	91167
2014-07-21	27.49	27.56	27.36	27.43	70864
2014-07-22	27.62	27.63	27.29	27.29	98954
2014-07-23	27.38	27.58	27.27	27.51	69638
2014-07-24	27.49	27.51	27.28	27.45	75753
2014-07-25	27.45	27.56	27.26	27.48	75331
2014-07-28	27.48	27.52	27.25	27.48	85769
2014-07-29	27.44	27.59	27.28	27.28	108615
2014-07-30	27.29	27.59	27.08	27.10	88745
2014-07-31	27.07	27.14	26.55	26.56	207160
2014-08-01	26.55	26.75	26.00	26.13	277899
2014-08-04	26.25	26.72	26.18	26.60	136647
2014-08-05	26.60	26.66	26.41	26.52	116684
2014-08-06	26.61	26.70	26.38	26.56	73575
2014-08-07	27.00	27.78	26.60	27.25	221147
2014-08-08	27.30	27.57	27.25	27.49	97062
2014-08-11	27.49	27.75	27.48	27.64	149522
2014-08-12	26.70	26.99	26.60	26.89	2577999
2014-08-13	26.95	27.14	26.91	26.99	603905
2014-08-14	27.02	27.14	26.90	27.09	257205
2014-08-15	27.15	27.29	27.08	27.28	282777
2014-08-18	27.28	27.29	27.15	27.23	189268
2014-08-19	27.25	27.28	27.16	27.16	160113
2014-08-20	27.20	27.26	27.08	27.15	147512
2014-08-21	27.16	27.19	26.97	26.97	231973
2014-08-22	27.00	27.09	26.94	26.95	267319
2014-08-25	27.09	27.27	27.00	27.23	191043
2014-08-26	27.27	27.27	27.09	27.17	109575
2014-08-27	27.11	27.24	26.97	27.18	292821
2014-08-28	27.07	27.28	27.04	27.23	204297
2014-08-29	27.27	27.53	27.18	27.48	270203
2014-09-02	27.55	27.61	27.42	27.44	255269
2014-09-03	27.55	27.58	27.19	27.54	432467
2014-09-04	27.59	27.60	27.30	27.40	225201
2014-09-05	27.46	27.59	27.31	27.59	261753
2014-09-08	27.10	27.20	27.01	27.06	273938
2014-09-09	27.03	27.08	26.90	26.93	200175
2014-09-10	26.99	27.00	26.87	26.88	154846
2014-09-11	27.15	27.17	26.88	27.03	266597
2014-09-12	27.01	27.11	26.86	26.86	160982
2014-09-15	26.86	26.91	26.51	26.53	209053
2014-09-16	26.82	26.82	26.47	26.50	140259
2014-09-17	26.50	26.65	26.48	26.53	116347
2014-09-18	26.55	26.60	26.31	26.38	224366
2014-09-19	26.53	26.56	26.14	26.21	312460
2014-09-22	26.23	26.23	25.85	25.95	178291
2014-09-23	25.85	25.99	25.76	25.89	159140
2014-09-24	26.08	26.27	25.96	26.23	234161
2014-09-25	26.24	26.24	25.86	26.12	172085
2014-09-26	26.20	26.23	25.92	26.15	110006
2014-09-29	26.07	26.14	25.90	25.97	117879
2014-09-30	25.98	26.03	25.21	25.32	375961
2014-10-01	25.32	25.35	24.95	25.27	171245
2014-10-02	25.27	25.33	24.92	25.06	225576
2014-10-03	25.12	25.46	25.12	25.45	112302
2014-10-06	25.47	25.60	25.19	25.37	126655
2014-10-07	25.26	25.26	25.07	25.09	115882
2014-10-08	25.11	25.22	24.52	25.12	273531
2014-10-09	25.13	25.22	24.88	24.94	116578
2014-10-10	24.90	25.01	24.52	24.55	160635
2014-10-13	24.66	24.90	23.70	23.81	396003
2014-10-14	23.91	23.98	22.73	23.52	757162
2014-10-15	23.23	23.54	22.81	23.52	441873
2014-10-16	23.30	24.62	23.28	24.61	321893
2014-10-17	25.34	25.54	25.00	25.15	249197
2014-10-20	25.19	25.41	25.00	25.14	189218
2014-10-21	25.23	25.37	25.06	25.20	180127
2014-10-22	25.26	25.45	25.16	25.23	123326
2014-10-23	25.42	25.46	25.06	25.14	90623
2014-10-24	25.18	25.34	25.10	25.32	81483
2014-10-27	25.38	25.38	25.11	25.15	73383
2014-10-28	25.21	25.28	24.71	24.80	235771
2014-10-29	24.79	25.33	24.75	25.26	154323
2014-10-30	25.32	25.32	25.08	25.29	86700
2014-10-31	25.50	25.50	25.08	25.36	158897
2014-11-03	25.43	25.79	25.37	25.60	177647
2014-11-04	25.43	25.72	25.09	25.31	176807
2014-11-05	25.56	25.56	25.22	25.44	137330
2014-11-06	24.10	24.38	21.68	22.51	1264175
2014-11-07	22.55	23.73	22.55	23.47	621155
2014-11-10	23.45	23.45	22.55	22.63	341367
2014-11-11	22.57	22.94	22.44	22.51	317937
2014-11-12	22.51	22.64	22.41	22.51	282506
2014-11-13	22.74	22.84	22.65	22.74	155152
2014-11-14	22.55	22.58	22.37	22.54	263767
2014-11-17	22.40	22.53	22.16	22.16	318711
2014-11-18	22.15	22.46	22.07	22.44	313911
2014-11-19	22.37	22.37	22.10	22.16	226126
2014-11-20	22.08	22.28	22.03	22.25	255975
2014-11-21	22.25	22.29	22.03	22.04	349587
2014-11-24	22.10	22.14	21.69	21.70	341044
2014-11-25	21.70	21.88	21.68	21.81	218464
2014-11-26	21.90	22.15	21.82	21.99	337963
2014-11-28	21.96	21.98	21.36	21.47	255559
2014-12-01	21.46	21.46	20.58	20.74	396625
2014-12-02	20.60	21.04	20.53	20.80	403709
2014-12-03	20.84	21.63	20.82	21.51	345014
2014-12-04	21.46	21.62	21.20	21.30	259549
2014-12-05	21.37	21.57	21.25	21.28	315291
2014-12-08	20.69	20.71	19.35	19.81	800030
2014-12-09	19.51	20.44	19.50	20.40	514386
2014-12-10	20.40	20.53	20.15	20.34	369666
2014-12-11	20.35	20.40	19.80	19.86	495586
2014-12-12	19.75	19.86	19.21	19.30	395427
2014-12-15	19.47	19.60	18.63	18.63	522956
2014-12-16	18.47	18.55	18.23	18.26	550139
2014-12-17	18.29	19.50	18.18	19.34	532137
2014-12-18	19.67	20.05	19.65	20.01	542834
2014-12-19	19.94	20.67	19.93	20.63	1175134
2014-12-22	20.61	20.72	20.35	20.36	294952
2014-12-23	20.53	20.55	20.26	20.42	198734
2014-12-24	20.50	20.58	20.24	20.45	166031
2014-12-26	20.46	20.46	20.14	20.27	220362
2014-12-29	20.21	20.21	19.61	19.85	404229
2014-12-30	19.74	19.93	19.56	19.89	427931
2014-12-31	19.82	20.31	19.81	20.29	465563
2015-01-02	20.11	20.42	19.95	20.36	165379
2015-01-05	20.24	20.50	20.06	20.16	159866
2015-01-06	20.55	20.60	20.35	20.49	410318
2015-01-07	20.60	21.18	20.60	21.15	356426
2015-01-08	21.26	21.32	21.02	21.23	236539
2015-01-09	21.25	21.46	20.71	21.46	276834
2015-01-12	21.43	21.43	21.11	21.39	184597
2015-01-13	21.33	21.48	20.98	21.19	244146
2015-01-14	21.05	21.15	20.62	20.78	164112
2015-01-15	20.70	20.75	20.25	20.26	233210
2015-01-16	20.22	20.55	20.01	20.50	238992
2015-01-20	20.50	20.52	20.10	20.30	176747
2015-01-21	20.28	20.79	20.20	20.79	193611
2015-01-22	20.88	21.20	20.59	20.98	270048
2015-01-23	20.94	20.99	20.55	20.86	197229
2015-01-26	20.91	20.91	20.58	20.85	171022
2015-01-27	20.69	20.98	20.52	20.98	210092
2015-01-28	21.03	21.20	20.51	20.69	165133
2015-01-29	20.78	20.79	20.54	20.78	185847
2015-01-30	20.77	21.12	20.67	20.96	176597
2015-02-02	21.11	21.35	20.90	21.35	155947
2015-02-03	21.48	21.98	21.34	21.98	262210
2015-02-04	21.99	22.00	21.29	21.78	179146
2015-02-05	21.94	22.23	21.58	22.13	188895
2015-02-06	22.28	22.37	21.92	22.34	150202
2015-02-09	22.37	22.39	22.16	22.27	162772
2015-02-10	22.39	22.39	21.86	21.90	218915
2015-02-11	21.89	21.89	21.37	21.74	163748
2015-02-12	21.98	22.29	21.88	22.15	220254
2015-02-13	22.27	22.55	22.16	22.52	180457
2015-02-17	22.54	22.62	22.38	22.62	146729
2015-02-18	22.68	22.68	22.31	22.47	112319
2015-02-19	22.40	22.79	22.17	22.78	163559
2015-02-20	22.80	23.05	22.52	23.03	225155
2015-02-23	23.00	23.03	22.78	23.02	135371
2015-02-24	23.02	23.04	22.82	23.00	149727
2015-02-25	23.11	23.34	22.91	23.34	163081
2015-02-26	23.39	23.57	23.11	23.53	264664
2015-02-27	23.63	23.80	23.40	23.67	264790
2015-03-02	24.00	24.78	23.78	24.28	376954
2015-03-03	24.56	24.60	24.07	24.53	235227
2015-03-04	24.70	24.75	24.40	24.60	226339
2015-03-05	24.77	24.90	24.61	24.81	185579
2015-03-06	24.82	24.95	24.59	24.68	252435
2015-03-09	24.50	24.52	23.67	23.96	290722
2015-03-10	23.85	23.85	23.27	23.49	191627
2015-03-11	23.61	23.61	23.26	23.51	81710
2015-03-12	23.49	23.50	23.18	23.24	154359
2015-03-13	23.11	23.42	22.91	23.40	188284
2015-03-16	23.40	23.40	23.19	23.36	120368
2015-03-17	23.30	23.30	22.89	23.07	123787
2015-03-18	22.90	23.19	22.72	23.18	159467
2015-03-19	23.02	23.53	22.92	23.35	124219
2015-03-20	23.46	23.69	22.86	22.86	925526
2015-03-23	23.24	23.48	22.95	23.14	182697
2015-03-24	23.21	23.51	23.10	23.30	205705
2015-03-25	23.60	23.60	23.21	23.35	185410
2015-03-26	23.33	23.33	23.13	23.25	116948
2015-03-27	23.27	23.30	22.93	23.02	98798
2015-03-30	23.13	23.18	22.71	22.86	137185
2015-03-31	22.86	22.96	22.67	22.81	166405
2015-04-01	22.88	23.14	22.70	23.11	92874
2015-04-02	23.10	23.10	22.87	22.96	53511
2015-04-06	22.92	23.40	22.88	23.33	106440
2015-04-07	23.31	23.45	23.30	23.43	86520
2015-04-08	23.39	23.43	23.03	23.04	69359
2015-04-09	23.12	23.18	22.91	23.15	84286
2015-04-10	23.11	23.25	23.00	23.00	80708
2015-04-13	23.02	23.40	23.02	23.33	89232
2015-04-14	23.36	23.55	23.16	23.51	63513
2015-04-15	23.50	23.59	23.37	23.50	97445
2015-04-16	23.51	23.80	23.48	23.80	103413
2015-04-17	23.79	23.91	23.59	23.91	91242
2015-04-20	23.91	24.04	23.78	23.83	76589
2015-04-21	23.97	23.99	23.73	23.92	74253
2015-04-22	23.94	24.03	23.78	24.03	54519
2015-04-23	24.03	24.30	23.56	24.01	179055
2015-04-24	24.11	24.11	23.68	24.01	74064
2015-04-27	24.17	24.17	23.85	24.01	59481
2015-04-28	24.05	24.24	23.84	24.24	83967
2015-04-29	24.13	24.24	24.06	24.20	119004
2015-04-30	24.20	24.24	24.00	24.03	116641
2015-05-01	24.05	24.14	23.80	23.99	97335
2015-05-04	24.12	24.23	23.85	23.88	102572
2015-05-05	23.88	23.94	23.49	23.55	85587
2015-05-06	23.55	23.65	23.01	23.06	327629
2015-05-07	23.01	23.25	22.20	22.43	228409
2015-05-08	22.62	22.73	21.53	22.67	287156
2015-05-11	22.58	23.20	22.42	23.11	144864
2015-05-12	23.17	23.17	22.82	23.01	118163
2015-05-13	23.16	23.32	22.97	23.00	239839
2015-05-14	23.21	23.22	22.96	22.99	97338
2015-05-15	23.14	23.14	22.86	23.13	120394
2015-05-18	23.20	23.37	23.08	23.33	90289
2015-05-19	23.37	23.62	23.22	23.45	118410
2015-05-20	23.44	23.80	23.44	23.78	94204
2015-05-21	23.81	23.95	23.70	23.95	106294
2015-05-22	24.09	24.09	23.78	23.94	93548
2015-05-26	23.80	23.90	23.65	23.78	74354
2015-05-27	23.83	23.95	23.68	23.95	71666
2015-05-28	23.95	24.20	23.77	24.16	99977
2015-05-29	24.13	24.20	24.01	24.14	82700
2015-06-01	24.34	24.36	23.94	24.10	98924
2015-06-02	24.11	24.36	24.04	24.31	108225
2015-06-03	24.41	24.65	24.37	24.62	133911
2015-06-04	24.62	24.65	24.38	24.58	92671
2015-06-05	24.55	24.71	24.45	24.71	174737
2015-06-08	24.29	24.29	23.70	23.72	134339
2015-06-09	23.81	24.06	23.55	23.63	66204
2015-06-10	23.67	24.04	23.55	23.56	77648
2015-06-11	23.57	23.63	23.43	23.58	67022
2015-06-12	23.58	23.73	23.41	23.72	71463
2015-06-15	23.70	23.84	23.52	23.75	62147
2015-06-16	23.83	23.88	23.58	23.75	73825
2015-06-17	23.79	23.79	23.41	23.60	74097
2015-06-18	23.67	23.80	23.50	23.72	89686
2015-06-19	23.78	24.06	23.67	23.85	154032
2015-06-22	23.94	24.03	23.62	23.68	72609
2015-06-23	23.71	24.16	23.71	24.12	95298
2015-06-24	24.32	24.38	23.83	24.24	195708
2015-06-25	24.20	24.20	23.88	24.05	87103
2015-06-26	24.02	24.22	24.00	24.16	66313
2015-06-29	24.10	24.10	23.72	23.86	108732
2015-06-30	23.93	24.19	23.43	23.44	106224
2015-07-01	23.40	23.55	23.00	23.18	124268
2015-07-02	23.13	23.20	23.00	23.16	52182
2015-07-06	23.00	23.29	23.00	23.22	56022
2015-07-07	23.17	23.17	22.74	22.96	112766
2015-07-08	23.03	23.04	22.76	23.01	78392
2015-07-09	23.14	23.23	22.95	23.02	67651
2015-07-10	23.18	23.21	22.85	22.89	105077
2015-07-13	22.82	23.13	22.51	22.75	125580
2015-07-14	22.63	23.06	22.54	23.04	113763
2015-07-15	22.92	23.19	22.84	23.12	67898
2015-07-16	23.40	23.70	23.25	23.55	105139
2015-07-17	23.55	23.60	23.19	23.22	82068
2015-07-20	23.25	23.27	22.89	22.96	83136
2015-07-21	23.00	23.12	22.50	22.62	84782
2015-07-22	22.50	22.74	21.69	21.85	153907
2015-07-23	21.86	22.17	21.75	22.09	88579
2015-07-24	22.17	22.17	21.27	21.42	132233
2015-07-27	21.27	21.36	20.74	21.00	185747
2015-07-28	20.87	21.46	20.72	21.26	102465
2015-07-29	21.27	21.60	21.21	21.46	65243
2015-07-30	21.56	21.75	21.42	21.50	95411
2015-07-31	21.49	21.77	21.49	21.74	73012
2015-08-03	21.72	21.72	21.20	21.27	88775
2015-08-04	21.35	21.44	21.21	21.33	80842
2015-08-05	21.48	21.49	21.11	21.23	72348
2015-08-06	21.18	21.18	19.56	20.04	332960
2015-08-07	19.97	20.02	19.55	19.67	186184
2015-08-10	19.65	19.90	19.47	19.88	144991
2015-08-11	19.79	19.89	19.52	19.70	120753
2015-08-12	19.65	20.02	19.00	20.00	194871
2015-08-13	19.88	20.03	19.50	19.60	89092
2015-08-14	19.53	19.71	19.50	19.62	77701
2015-08-17	19.50	19.60	19.32	19.57	75789
2015-08-18	19.42	19.70	19.42	19.59	95978
2015-08-19	19.56	20.08	19.30	19.81	187104
2015-08-20	19.50	19.93	19.50	19.62	71511
2015-08-21	19.44	19.55	18.71	18.97	274017
2015-08-24	17.81	18.85	16.96	18.44	309499
2015-08-25	18.76	19.43	18.66	18.97	168132
2015-08-26	19.01	19.28	18.76	19.18	180712
2015-08-27	19.43	19.82	19.20	19.51	239905
2015-08-28	19.66	20.10	19.61	20.03	175120
2015-08-31	20.09	20.10	19.89	20.00	156901
2015-09-01	19.75	19.75	19.19	19.30	178644
2015-09-02	19.45	19.80	18.87	19.11	232279
2015-09-03	19.25	19.70	19.17	19.69	238441
2015-09-04	18.87	19.10	18.31	18.63	224589
2015-09-08	18.84	18.98	18.54	18.73	148115
2015-09-09	18.83	18.97	18.48	18.49	124116
2015-09-10	18.40	18.52	18.04	18.15	154785
2015-09-11	18.29	18.61	18.11	18.55	138442
2015-09-14	18.50	18.68	18.40	18.48	67919
2015-09-15	18.48	18.80	18.29	18.36	103845
2015-09-16	18.36	18.70	18.36	18.52	84463
2015-09-17	18.43	18.53	18.12	18.40	166360
2015-09-18	18.34	18.86	18.25	18.83	262791
2015-09-21	18.80	18.86	18.16	18.29	108683
2015-09-22	18.10	18.26	17.95	18.15	118973
2015-09-23	18.56	18.85	18.01	18.15	148833
2015-09-24	18.04	18.10	17.64	17.89	183036
2015-09-25	17.89	18.05	17.75	17.76	125333
2015-09-28	17.70	17.70	16.20	16.31	412749
2015-09-29	16.25	16.25	15.41	15.57	447518
2015-09-30	15.98	16.61	15.83	16.48	391986
2015-10-01	16.50	17.96	16.48	17.82	326805
2015-10-02	17.65	17.72	16.84	17.43	242602
2015-10-05	17.59	17.74	17.16	17.25	190042
2015-10-06	17.13	17.76	17.13	17.65	153488
2015-10-07	17.68	18.10	17.66	18.01	215629
2015-10-08	17.99	18.20	17.72	18.15	85567
2015-10-09	18.15	18.26	17.61	17.83	96081
2015-10-12	17.86	17.87	17.60	17.63	84699
2015-10-13	17.54	17.71	17.20	17.35	113692
2015-10-14	17.45	17.83	17.14	17.83	105423
2015-10-15	17.65	17.65	17.07	17.52	104519
2015-10-16	17.58	17.71	17.47	17.63	76162
2015-10-19	17.51	17.78	17.51	17.57	63055
2015-10-20	17.68	17.93	17.57	17.68	73389
2015-10-21	17.68	17.87	17.45	17.46	54839
2015-10-22	17.53	17.81	17.45	17.46	71550
2015-10-23	17.61	18.06	17.44	17.99	159564
2015-10-26	18.00	18.00	17.42	17.47	92280
2015-10-27	17.40	17.40	16.94	17.14	147427
2015-10-28	17.15	17.52	17.09	17.41	140312
2015-10-29	17.43	17.45	17.11	17.14	101579
2015-10-30	17.12	17.37	17.00	17.17	178355
2015-11-02	17.20	17.40	17.06	17.27	162192
2015-11-03	17.18	17.31	17.10	17.28	95726
2015-11-04	17.31	17.31	17.00	17.15	114891
2015-11-05	17.34	18.88	17.32	18.60	475929
2015-11-06	18.53	18.70	18.37	18.66	172620
2015-11-09	18.61	18.65	18.38	18.50	129304
2015-11-10	18.40	18.58	18.33	18.43	89050
2015-11-11	18.41	18.55	18.34	18.51	161800
2015-11-12	18.46	18.96	18.41	18.89	207723
2015-11-13	18.85	19.03	18.60	18.79	144461
2015-11-16	18.64	19.18	18.56	19.12	96542
2015-11-17	19.05	19.44	18.97	19.15	97974
2015-11-18	19.05	19.60	19.05	19.31	168792
2015-11-19	19.41	19.55	19.29	19.46	122707
2015-11-20	19.64	20.02	19.50	19.95	195685
2015-11-23	20.08	20.65	19.89	20.40	214595
2015-11-24	20.46	21.47	20.38	21.35	275894
2015-11-25	21.40	22.32	21.28	21.43	456789
2015-11-27	21.64	21.90	21.55	21.67	61524
2015-11-30	21.79	22.52	21.68	22.42	287750
2015-12-01	22.54	22.74	22.16	22.28	166846
2015-12-02	22.35	22.76	21.91	22.49	253383
2015-12-03	22.50	23.19	22.23	22.69	384954
2015-12-04	22.66	23.16	22.60	22.89	392518
2015-12-07	22.20	22.30	19.80	20.47	450584
2015-12-08	20.30	20.67	20.03	20.23	190424
2015-12-09	20.35	20.88	19.76	19.79	223229
2015-12-10	19.83	20.16	19.60	19.67	172011
2015-12-11	19.44	19.69	18.37	18.65	248112
2015-12-14	18.53	18.99	17.20	17.30	415526
2015-12-15	17.54	18.78	17.31	18.46	250533
2015-12-16	18.45	19.04	18.40	18.77	154472
2015-12-17	18.77	19.39	18.77	19.21	151925
2015-12-18	19.26	19.40	18.02	18.36	467093
2015-12-21	18.36	18.98	18.34	18.85	124840
2015-12-22	18.99	19.03	18.54	18.65	134818
2015-12-23	18.94	19.53	18.68	19.52	222038
2015-12-24	19.68	19.86	19.36	19.46	75770
2015-12-28	19.41	19.46	18.90	19.22	140146
2015-12-29	19.30	19.55	18.77	18.99	156605
2015-12-30	18.92	19.51	18.87	19.15	175538
2015-12-31	19.17	19.43	19.03	19.11	146703
2016-01-04	18.83	19.50	18.83	19.37	103427
2016-01-05	19.38	19.64	19.16	19.62	109062
2016-01-06	19.46	19.83	19.30	19.73	229503
2016-01-07	19.37	19.70	19.09	19.23	199755
2016-01-08	19.38	19.52	18.90	18.94	223279
2016-01-11	18.98	19.10	17.99	18.08	228288
2016-01-12	18.28	18.28	17.60	17.97	188391
2016-01-13	18.07	18.34	16.80	17.05	205511
2016-01-14	17.05	17.46	16.50	17.24	219415
2016-01-15	16.90	17.35	16.52	17.27	216609
2016-01-19	17.42	17.55	16.40	16.63	213147
2016-01-20	16.26	16.49	14.91	16.22	313396
2016-01-21	16.17	16.97	15.95	16.62	165434
2016-01-22	16.97	17.67	16.82	17.47	153712
2016-01-25	17.31	17.64	17.04	17.13	99683
2016-01-26	17.15	17.56	17.02	17.41	78128
2016-01-27	17.47	17.85	17.28	17.50	104433
2016-01-28	17.75	17.94	17.42	17.49	84269
2016-01-29	17.49	18.10	17.48	17.93	137701
2016-02-01	17.76	18.05	17.33	17.91	109858
2016-02-02	17.60	17.60	17.30	17.41	59285
2016-02-03	17.64	17.71	16.85	17.53	73634
2016-02-04	17.49	18.19	17.39	18.11	113261
2016-02-05	18.12	18.29	17.90	18.03	82261
2016-02-08	18.01	18.15	17.09	17.66	133561
2016-02-09	17.36	17.49	17.12	17.26	139986
2016-02-10	17.32	17.48	17.06	17.22	71703
2016-02-11	17.00	17.30	16.81	17.25	165617
2016-02-12	17.30	17.59	16.94	17.49	133142
2016-02-16	17.60	17.77	16.65	17.30	191301
2016-02-17	17.23	17.95	17.13	17.76	94072
2016-02-18	17.90	17.90	17.51	17.76	84946
2016-02-19	17.54	17.61	17.15	17.52	115077
2016-02-22	17.52	17.72	17.29	17.33	107201
2016-02-23	17.30	17.57	17.15	17.50	130547
2016-02-24	17.21	17.74	16.86	17.71	101885
2016-02-25	18.32	18.40	17.54	18.10	148041
2016-02-26	18.18	18.36	17.56	17.89	160069
2016-02-29	17.89	18.89	17.72	18.80	166152
2016-03-01	18.89	18.89	18.40	18.40	133324
2016-03-02	18.41	18.94	18.11	18.93	97438
2016-03-03	18.93	18.93	18.93	19.36	142114
2016-03-04	19.44	19.99	19.10	19.29	237208
2016-03-07	18.76	19.30	18.30	19.14	158886
2016-03-08	18.89	19.10	18.49	18.59	138565
2016-03-09	18.54	18.68	18.11	18.36	144630
2016-03-10	18.36	18.36	18.36	18.19	174366
2016-03-11	18.19	18.19	18.19	18.89	146309
2016-03-14	18.74	18.93	18.48	18.66	65587
2016-03-15	18.66	18.66	18.66	18.62	64850
2016-03-16	18.49	19.21	18.49	19.21	122165
2016-03-17	19.04	19.79	18.94	19.70	148574
2016-03-18	19.81	20.10	19.54	20.00	224408
2016-03-21	20.02	20.23	19.80	20.11	142086
2016-03-22	19.91	20.03	19.69	19.82	101876
2016-03-23	19.86	20.17	19.65	19.77	183960
2016-03-24	19.77	19.77	19.77	20.09	191951
2016-03-28	20.00	20.02	19.60	19.78	108928
2016-03-29	19.59	20.49	19.59	20.57	102668
2016-03-30	20.70	20.85	20.02	20.24	136299
2016-03-31	20.21	20.68	20.21	20.58	124684
2016-04-01	20.57	21.00	20.40	20.86	86059
2016-04-04	20.93	20.96	19.71	19.77	235057
2016-04-05	19.77	19.77	19.77	20.08	101258
2016-04-06	20.17	20.60	20.14	20.33	158993
2016-04-07	20.22	20.52	20.11	20.20	69292
2016-04-08	20.39	20.85	20.22	20.73	94049
2016-04-11	20.83	20.83	20.34	20.39	66583
2016-04-12	20.52	20.93	20.48	20.86	97011
2016-04-13	20.77	21.13	20.70	20.91	76727
2016-04-14	20.90	20.99	20.60	20.69	63169
2016-04-15	20.58	20.64	20.31	20.56	59746
2016-04-18	20.33	20.59	20.30	20.42	115640
2016-04-19	20.47	20.72	20.24	20.54	137843
2016-04-20	20.69	21.04	20.51	20.83	101181
2016-04-21	20.81	20.81	20.47	20.64	104618
2016-04-22	20.71	20.99	20.53	20.82	113390
2016-04-25	20.91	20.99	20.71	20.95	55866
2016-04-26	21.00	21.23	20.85	21.17	81725
2016-04-27	21.24	21.24	20.75	21.00	84207
2016-04-28	21.00	21.35	20.84	21.01	95645
2016-04-29	20.76	21.25	20.67	21.25	109835
2016-05-02	20.82	21.23	19.83	19.94	198996
2016-05-03	19.86	19.93	19.25	19.73	113846
2016-05-04	19.73	20.19	19.69	19.99	95603
2016-05-05	16.48	17.23	16.00	16.59	2000764
2016-05-06	16.50	17.50	16.50	17.38	539566
2016-05-09	17.44	18.03	16.78	17.34	602135
2016-05-10	18.50	18.57	17.77	18.46	487698
2016-05-11	18.45	18.95	18.38	18.61	173613
2016-05-12	18.78	18.78	17.94	18.31	226078
2016-05-13	18.35	18.42	17.97	18.12	343429
2016-05-16	18.29	18.38	18.02	18.21	239667
2016-05-17	18.24	18.49	18.09	18.32	170760
2016-05-18	18.25	18.47	18.02	18.17	182157
2016-05-19	18.07	18.13	17.75	17.79	193003
2016-05-20	17.94	18.02	17.71	17.94	139041
2016-05-23	18.13	18.24	17.90	18.18	186081
2016-05-24	18.27	18.30	18.00	18.14	135085
2016-05-25	18.20	18.49	17.99	18.37	127337
2016-05-26	18.39	18.49	18.18	18.36	100779
2016-05-27	18.22	18.75	18.22	18.66	162509
2016-05-31	18.65	18.98	18.55	18.65	146770
2016-06-01	18.70	19.14	18.53	19.08	155852
2016-06-02	19.09	19.25	18.88	18.97	175419
2016-06-03	19.00	19.27	18.90	18.73	331582
2016-06-06	18.70	18.86	18.36	18.63	347260
2016-06-07	18.61	18.84	18.25	18.30	396779
2016-06-08	18.45	18.71	18.30	18.54	152482
2016-06-09	18.38	18.65	18.26	18.48	147856
2016-06-10	18.45	18.61	18.26	18.58	171484
2016-06-13	18.58	18.64	18.38	18.44	97337
2016-06-14	18.48	18.69	18.20	18.38	192521
2016-06-15	18.48	18.66	18.38	18.56	119915
2016-06-16	18.47	18.68	18.41	18.60	119467
2016-06-17	18.67	18.92	18.41	18.51	261653
2016-06-20	18.62	18.82	18.51	18.53	68748
2016-06-21	18.47	18.72	18.35	18.61	163458
2016-06-22	18.80	18.91	18.47	18.58	159696
2016-06-23	18.75	18.87	18.64	18.81	143511
2016-06-24	18.49	18.81	18.35	18.77	171556
2016-06-27	18.87	18.87	18.26	18.36	169067
2016-06-28	18.78	18.80	18.52	18.69	147453
2016-06-29	19.08	19.32	18.75	19.20	282736
2016-06-30	19.25	19.40	19.14	19.38	186833
2016-07-01	19.40	19.58	19.36	19.56	146516
2016-07-05	19.48	19.51	19.15	19.34	75669
2016-07-06	19.32	19.49	19.15	19.42	102162
2016-07-07	19.54	19.60	19.32	19.60	79928
2016-07-08	19.68	19.80	19.55	19.65	122783
2016-07-11	19.70	19.91	19.69	19.84	125682
2016-07-12	19.97	20.00	19.80	19.87	112936
2016-07-13	19.93	19.99	19.76	19.79	93619
2016-07-14	19.84	19.98	19.77	19.77	97273
2016-07-15	19.71	20.06	19.71	20.01	168108
2016-07-18	20.05	20.34	20.05	20.16	134488
2016-07-19	20.22	20.25	20.05	20.25	91351
2016-07-20	20.15	20.34	20.06	20.31	102899
2016-07-21	20.34	20.46	20.10	20.40	183287
2016-07-22	20.45	20.57	20.35	20.55	99206
2016-07-25	20.44	20.60	20.41	20.52	87073
2016-07-26	19.72	19.87	19.63	19.80	3112379
2016-07-27	19.67	19.84	19.63	19.77	683931
2016-07-28	19.82	19.82	19.68	19.77	438728
2016-07-29	19.67	19.89	19.67	19.89	511829
2016-08-01	19.90	19.90	19.70	19.78	349167
2016-08-02	19.76	19.83	19.71	19.75	309207
2016-08-03	19.73	19.90	19.73	19.87	367203
2016-08-04	19.92	19.92	19.71	19.81	482295
2016-08-05	19.89	19.90	19.80	19.89	372054
2016-08-08	19.83	19.95	19.72	19.79	311735
2016-08-09	19.72	19.85	19.66	19.79	373258
2016-08-10	19.81	19.82	19.71	19.79	289089
2016-08-11	19.80	19.81	19.48	19.56	329469
2016-08-12	19.59	19.80	19.55	19.66	192191
2016-08-15	19.68	19.74	19.60	19.66	188749
2016-08-16	19.64	19.74	19.53	19.64	223486
2016-08-17	19.62	19.68	19.52	19.62	200372
2016-08-18	19.64	19.94	19.64	19.91	342543
2016-08-19	19.81	19.84	19.71	19.79	140293
2016-08-22	19.75	19.94	19.68	19.81	271023
2016-08-23	19.95	19.95	19.77	19.89	268783
2016-08-24	19.95	20.04	19.83	19.97	406428
2016-08-25	19.96	20.04	19.80	19.84	205888
2016-08-26	19.98	19.98	19.76	19.85	334962
2016-08-29	19.94	20.11	19.82	20.09	360470
2016-08-30	20.11	20.18	19.91	20.18	277447
2016-08-31	20.17	20.17	19.95	20.12	320385
2016-09-01	20.13	20.16	19.92	19.68	359587
2016-09-02	19.72	19.90	19.55	19.87	317256
2016-09-06	19.87	20.07	19.70	19.82	367603
2016-09-07	19.76	19.90	19.67	19.78	223878
2016-09-08	19.77	19.87	19.72	19.73	200495
2016-09-09	19.66	19.74	19.49	19.49	279574
2016-09-12	19.48	19.51	19.10	19.37	304384
2016-09-13	19.32	19.40	19.11	19.11	216761
2016-09-14	19.22	19.22	18.56	18.91	249840
2016-09-15	18.96	19.21	18.86	19.17	156760
2016-09-16	19.18	19.57	19.07	19.46	276935
2016-09-19	19.47	19.67	19.29	19.30	141124
2016-09-20	19.44	19.62	19.37	19.43	111351
2016-09-21	19.57	19.73	19.42	19.51	182022
2016-09-22	19.64	19.68	19.40	19.50	184540
2016-09-23	19.52	19.53	19.37	19.44	113815
2016-09-26	19.36	19.52	19.19	19.21	115584
2016-09-27	19.08	19.35	19.08	19.32	143380
2016-09-28	19.50	19.66	19.43	19.65	218825
2016-09-29	19.60	19.88	19.57	19.82	338638
2016-09-30	19.85	19.90	19.64	19.70	315534
2016-10-03	19.71	19.88	19.61	19.81	178104
2016-10-04	19.80	19.95	19.70	19.79	159307
2016-10-05	19.88	19.93	19.65	19.68	106245
2016-10-06	19.69	19.71	19.45	19.48	89389
2016-10-07	19.50	19.50	19.19	19.29	94082
2016-10-10	19.35	19.46	19.22	19.31	109440
2016-10-11	19.25	19.42	19.25	19.30	129375
2016-10-12	19.26	19.35	19.08	19.25	134575
2016-10-13	19.13	19.17	18.84	19.15	159055
2016-10-14	19.20	19.20	18.91	19.08	153529
2016-10-17	19.13	19.20	19.10	19.11	136658
2016-10-18	19.15	19.39	19.04	19.31	128086
2016-10-19	19.30	19.37	19.08	19.19	203551
2016-10-20	19.16	19.36	19.16	19.34	107143
2016-10-21	19.32	19.60	19.25	19.55	150952
2016-10-24	19.61	19.75	19.46	19.69	148556
2016-10-25	19.59	19.59	19.36	19.50	300941
2016-10-26	19.50	19.50	19.09	19.37	185310
2016-10-27	19.39	19.39	19.15	19.21	220178
2016-10-28	19.25	19.38	19.17	19.32	143266
2016-10-31	19.39	19.39	19.20	19.22	133396
2016-11-01	19.30	19.39	18.95	19.04	185034
2016-11-02	19.09	19.09	18.70	18.73	212181
2016-11-03	18.59	18.70	17.32	17.83	790518
2016-11-04	17.51	17.60	16.90	17.02	593091
2016-11-07	17.29	17.38	16.65	16.76	551723
2016-11-08	16.70	17.16	16.66	17.11	285684
2016-11-09	16.48	17.73	16.40	17.52	348868
2016-11-10	17.66	18.38	17.66	17.96	362424
2016-11-11	18.12	18.54	18.08	18.30	332059
2016-11-14	18.29	18.69	18.25	18.34	268397
2016-11-15	18.47	18.51	18.06	18.26	193044
2016-11-16	18.32	18.48	18.07	18.45	205419
2016-11-17	18.49	18.67	18.35	18.66	212657
2016-11-18	18.61	18.87	18.56	18.84	210302
2016-11-21	18.90	19.14	18.77	18.90	236871
2016-11-22	19.02	19.07	18.84	18.85	185357
2016-11-23	18.95	19.12	18.81	18.99	180253
2016-11-25	19.07	19.20	18.93	19.20	126968
2016-11-28	19.20	19.21	19.05	19.10	161812
2016-11-29	19.09	19.16	18.95	19.11	240361
2016-11-30	19.15	19.19	19.02	19.11	246506
2016-12-01	19.15	19.39	19.02	19.09	233692
2016-12-02	19.03	19.13	18.93	19.08	224755
2016-12-05	18.73	18.78	18.16	18.56	304888
2016-12-06	18.53	18.76	18.52	18.62	185490
2016-12-07	18.58	18.78	18.47	18.71	193795
2016-12-08	18.72	18.78	18.59	18.68	192384
2016-12-09	18.60	18.71	18.45	18.70	234564
2016-12-12	18.59	18.60	18.15	18.37	343400
2016-12-13	18.35	18.37	18.06	18.09	211163
2016-12-14	18.04	18.20	17.98	17.99	336019
2016-12-15	18.00	18.25	17.98	18.09	256850
2016-12-16	18.14	18.40	18.05	18.23	1042695
2016-12-19	18.21	18.71	18.21	18.65	203628
2016-12-20	18.63	18.70	18.48	18.53	168832
2016-12-21	18.55	18.65	18.43	18.56	206516
2016-12-22	18.54	18.60	18.34	18.43	243418
2016-12-23	18.48	18.54	18.35	18.43	129623
2016-12-27	18.49	18.55	18.30	18.35	137416
2016-12-28	18.35	18.37	18.01	18.08	211082
2016-12-29	18.13	18.45	18.05	18.34	183497
2016-12-30	18.39	18.59	18.27	18.34	257922
2017-01-03	18.47	18.52	18.31	18.50	115991
2017-01-04	18.57	18.97	18.50	18.96	332263
2017-01-05	19.00	19.05	18.79	19.00	184065
2017-01-06	19.04	19.26	19.00	19.19	274370
2017-01-09	19.17	19.18	18.87	18.88	131519
2017-01-10	18.87	19.12	18.80	19.08	163598
2017-01-11	19.17	19.25	18.81	19.12	122672
2017-01-12	19.12	19.12	18.88	18.99	78652
2017-01-13	19.10	19.23	18.92	19.07	103995
2017-01-17	19.05	19.05	18.80	18.94	184597
2017-01-18	18.90	19.08	18.75	19.07	195750
2017-01-19	19.07	19.07	18.83	18.99	112802
2017-01-20	18.93	19.08	18.85	19.08	160834
2017-01-23	19.08	19.15	19.00	19.10	101247
2017-01-24	19.15	19.25	19.01	19.17	162904
2017-01-25	19.25	19.39	19.11	19.35	229059
2017-01-26	19.39	19.39	19.14	19.21	168856
2017-01-27	19.24	19.34	19.15	19.28	162655
2017-01-30	19.25	19.28	19.00	19.18	131345
2017-01-31	19.15	19.18	19.00	19.04	197053
2017-02-01	19.18	19.28	19.06	19.25	142875
2017-02-02	19.20	19.26	18.91	19.00	244000
2017-02-03	19.16	19.39	19.16	19.32	161836
2017-02-06	19.30	19.69	19.28	19.67	194377
2017-02-07	19.67	19.82	19.54	19.73	158090
2017-02-08	19.46	19.67	19.08	19.65	232206
2017-02-09	19.68	19.76	19.65	19.68	95188
2017-02-10	19.68	19.91	19.68	19.83	136207
2017-02-13	19.91	19.93	19.75	19.80	207065
2017-02-14	19.79	19.88	19.65	19.79	202572
2017-02-15	19.84	19.98	19.75	19.97	165905
2017-02-16	19.88	19.94	19.65	19.89	205687
2017-02-17	19.89	19.94	19.78	19.93	127212
2017-02-21	20.00	20.19	19.92	19.95	359259
2017-02-22	19.86	20.15	19.86	19.98	144609
2017-02-23	20.16	20.35	20.07	20.13	393613
2017-02-24	20.13	20.13	19.81	20.11	243087
2017-02-27	20.12	20.25	19.92	19.99	272464
2017-02-28	19.35	19.43	19.25	19.35	3673649
2017-03-01	19.39	19.52	19.27	19.46	1168390
2017-03-02	19.45	19.50	19.24	19.40	692992
2017-03-03	19.40	19.45	19.27	19.36	758671
2017-03-06	18.85	18.93	18.67	18.75	608916
2017-03-07	18.64	18.71	18.41	18.64	529063
2017-03-08	18.49	18.68	18.42	18.53	547385
2017-03-09	18.53	18.75	18.28	18.31	585993
2017-03-10	18.30	18.48	18.12	18.46	415457
2017-03-13	18.49	18.64	18.44	18.61	248474
2017-03-14	18.48	18.58	18.32	18.43	264280
2017-03-15	18.46	18.85	18.42	18.78	293489
2017-03-16	18.85	19.04	18.70	18.79	393432
2017-03-17	18.81	18.99	18.69	18.94	370387
2017-03-20	18.95	19.00	18.76	18.88	188933
2017-03-21	18.96	18.96	18.50	18.61	285571
2017-03-22	18.66	18.72	18.43	18.49	293292
2017-03-23	18.55	18.78	18.46	18.54	245005
2017-03-24	18.61	18.75	18.40	18.65	242079
2017-03-27	18.56	18.75	18.51	18.74	218127
2017-03-28	18.77	19.05	18.75	18.89	343172
2017-03-29	18.92	19.04	18.85	18.97	185231
2017-03-30	19.05	19.16	19.04	19.10	300100
2017-03-31	19.10	19.11	18.89	19.09	567075
2017-04-03	19.09	19.10	18.78	18.87	244298
2017-04-04	18.83	18.97	18.75	18.85	222375
2017-04-05	18.70	18.75	18.40	18.61	390524
2017-04-06	18.59	18.65	18.43	18.59	222169
2017-04-07	18.58	18.74	18.49	18.59	182904
2017-04-10	18.60	18.75	18.50	18.64	262580
2017-04-11	18.63	18.80	18.51	18.67	149911
2017-04-12	18.64	18.70	18.53	18.60	134394
2017-04-13	18.55	18.65	18.52	18.52	116917
2017-04-17	18.60	18.71	18.52	18.64	133738
2017-04-18	18.57	18.74	18.57	18.65	238156
2017-04-19	18.66	18.75	18.60	18.66	170999
2017-04-20	18.70	18.81	18.59	18.68	233277
2017-04-21	18.74	18.89	18.64	18.78	169884
2017-04-24	18.92	19.00	18.75	18.82	189260
2017-04-25	18.89	19.00	18.79	18.90	177378
2017-04-26	18.86	19.14	18.86	19.00	239134
2017-04-27	19.00	19.06	18.87	19.03	177328
2017-04-28	19.09	19.15	18.82	18.92	243288
2017-05-01	19.00	19.01	18.77	18.89	147164
2017-05-02	18.92	18.97	18.85	18.89	154428
2017-05-03	18.92	18.92	18.56	18.56	327024
2017-05-04	18.50	18.62	17.85	17.86	569868
2017-05-05	17.85	18.47	17.84	18.37	465203
2017-05-08	18.44	18.44	17.96	18.11	254674
2017-05-09	18.05	18.08	17.71	17.83	354032
2017-05-10	17.82	18.03	17.61	17.85	246388
2017-05-11	17.84	18.19	17.76	18.08	216989
2017-05-12	18.10	18.23	17.96	17.99	153169
2017-05-15	18.08	18.31	17.98	18.22	251997
2017-05-16	18.17	18.27	17.96	18.11	254734
2017-05-17	18.16	18.49	18.11	18.25	244843
2017-05-18	18.28	18.32	18.15	18.23	161460
2017-05-19	18.25	18.42	18.15	18.21	237335
2017-05-22	18.34	18.34	18.15	18.22	183347
2017-05-23	18.24	18.39	18.09	18.29	165808
2017-05-24	18.35	18.50	18.23	18.30	144995
2017-05-25	18.34	18.46	18.25	18.30	215253
2017-05-26	18.30	18.37	18.25	18.31	154280
2017-05-30	18.31	18.33	17.94	18.01	399973
2017-05-31	17.99	17.99	17.68	17.83	446197
2017-06-01	17.90	18.17	17.85	18.10	219085
2017-06-02	18.14	18.28	18.06	18.12	294985
2017-06-05	17.65	17.75	17.50	17.69	363748
2017-06-06	17.65	17.66	17.56	17.57	218131
2017-06-07	17.61	17.64	17.28	17.38	260449
2017-06-08	17.33	17.60	17.30	17.42	284343
2017-06-09	17.42	17.65	17.37	17.59	190155
2017-06-12	17.51	17.85	17.51	17.78	187031
2017-06-13	17.79	17.90	17.55	17.72	228697
2017-06-14	17.67	17.83	17.60	17.77	272734
2017-06-15	17.62	17.75	17.54	17.65	224955
2017-06-16	17.72	17.80	17.62	17.66	147512
2017-06-19	17.75	17.81	17.50	17.67	210076
2017-06-20	17.55	17.69	17.43	17.46	214867
2017-06-21	17.57	17.61	17.43	17.47	258346
2017-06-22	17.52	17.66	17.43	17.49	212021
2017-06-23	17.50	17.76	17.47	17.73	146074
2017-06-26	17.76	18.04	17.76	17.90	383070
2017-06-27	17.90	18.00	17.59	17.62	241184
2017-06-28	17.76	17.79	17.64	17.74	197030
2017-06-29	17.71	17.74	17.51	17.71	216009
2017-06-30	17.78	17.78	17.62	17.62	185154
2017-07-03	17.70	17.83	17.64	17.76	83777
2017-07-05	17.77	17.77	17.50	17.68	186126
2017-07-06	17.69	17.73	17.53	17.58	176010
2017-07-07	17.57	17.60	17.50	17.58	125556
2017-07-10	17.54	17.65	17.54	17.57	161450
2017-07-11	17.61	17.61	17.41	17.55	224022
2017-07-12	17.60	17.64	17.48	17.50	226600
2017-07-13	17.52	17.59	17.43	17.48	213662
2017-07-14	17.51	17.63	17.36	17.57	259038
2017-07-17	17.58	17.67	17.50	17.54	161260
2017-07-18	17.50	17.58	17.45	17.54	204592
2017-07-19	17.58	17.61	17.45	17.53	166556
2017-07-20	17.54	17.63	17.49	17.54	202568
2017-07-21	17.59	17.64	17.49	17.51	150061
2017-07-24	17.51	17.52	17.22	17.34	222031
2017-07-25	17.36	17.49	17.29	17.35	191823
2017-07-26	17.43	17.56	17.28	17.40	252673
2017-07-27	17.43	17.52	17.35	17.47	180492
2017-07-28	17.50	17.50	17.27	17.36	175912
2017-07-31	17.36	17.41	17.22	17.31	216978
2017-08-01	17.39	17.44	17.25	17.31	140263
2017-08-02	17.30	17.38	17.17	17.19	152982
2017-08-03	16.15	16.44	15.17	15.29	2228682
2017-08-04	15.25	15.29	14.58	14.63	1906006
2017-08-07	14.56	14.69	14.11	14.46	1240531
2017-08-08	14.40	14.48	14.12	14.23	635084
2017-08-09	14.14	14.15	13.75	13.86	834008
2017-08-10	13.82	13.88	13.62	13.73	537265
2017-08-11	13.65	13.84	13.45	13.84	582592
2017-08-14	13.84	14.15	13.84	14.01	547850
2017-08-15	14.05	14.07	13.75	13.96	429164
2017-08-16	13.96	13.99	13.73	13.76	326564
2017-08-17	13.68	13.73	13.47	13.51	387815
2017-08-18	13.50	13.64	13.25	13.36	411942
2017-08-21	13.37	13.40	13.21	13.39	371725
2017-08-22	13.41	13.47	13.23	13.30	344144
2017-08-23	13.21	13.42	13.18	13.29	224956
2017-08-24	13.30	13.48	13.30	13.44	278358
2017-08-25	13.53	13.65	13.45	13.57	254746
2017-08-28	14.03	14.05	13.85	13.90	583735
2017-08-29	13.79	13.98	13.70	13.77	318037
2017-08-30	13.76	14.02	13.71	13.87	424468
2017-08-31	13.95	14.05	13.80	13.35	647983
2017-09-01	13.30	13.49	13.15	13.39	390464
2017-09-05	13.36	13.39	13.14	13.23	376297
2017-09-06	13.19	13.32	13.07	13.15	606484
2017-09-07	13.09	13.17	12.84	13.00	508342
2017-09-08	12.92	13.21	12.92	13.20	484395
2017-09-11	13.18	13.37	13.14	13.31	393889
2017-09-12	13.26	13.59	13.23	13.42	559410
2017-09-13	13.42	13.74	13.32	13.73	401587
2017-09-14	13.65	13.73	13.55	13.68	244401
2017-09-15	13.60	13.80	13.60	13.80	342771
2017-09-18	13.80	13.93	13.71	13.83	376888
2017-09-19	13.83	13.98	13.80	13.92	340145
2017-09-20	13.95	14.00	13.82	13.86	312547
2017-09-21	13.93	14.00	13.82	13.90	421390
2017-09-22	13.94	14.06	13.90	14.03	248264
2017-09-25	14.06	14.18	14.01	14.03	267502
2017-09-26	14.03	14.12	13.89	14.08	248602
2017-09-27	14.16	14.18	13.93	14.08	182811
2017-09-28	14.07	14.21	13.89	14.19	321939
2017-09-29	14.17	14.30	14.17	14.28	247990
2017-10-02	14.30	14.35	14.16	14.31	193773
2017-10-03	14.33	14.33	14.09	14.21	369139
2017-10-04	14.28	14.28	14.00	14.11	305609
2017-10-05	14.12	14.16	14.01	14.06	254978
2017-10-06	14.06	14.16	13.88	13.96	265548
2017-10-09	13.99	14.05	13.87	13.88	3629359
2017-10-10	13.92	13.95	13.79	13.85	215349
2017-10-11	13.88	13.97	13.86	13.95	268077
2017-10-12	13.95	13.99	13.81	13.85	284055
2017-10-13	13.86	13.92	13.73	13.83	244451
2017-10-16	13.87	13.97	13.73	13.88	244096
2017-10-17	13.32	13.32	12.47	12.61	1468927
2017-10-18	12.66	13.20	12.65	13.17	894127
2017-10-19	12.98	13.03	12.85	12.93	650311
2017-10-20	12.96	13.03	12.88	13.02	805572
2017-10-23	13.12	13.15	12.80	12.85	418992
2017-10-24	12.85	12.96	12.80	12.92	414039
2017-10-25	12.90	12.92	12.47	12.56	438463
2017-10-26	12.52	12.65	12.41	12.59	326677
2017-10-27	12.60	12.63	12.44	12.50	284314
2017-10-30	12.51	12.56	12.35	12.40	358972
2017-10-31	12.43	12.50	12.29	12.31	324398
2017-11-01	12.34	12.40	12.18	12.25	418686
2017-11-02	10.28	10.29	8.91	9.68	5130032
2017-11-03	9.36	9.85	9.36	9.82	2112517
2017-11-06	9.73	9.83	9.56	9.75	1070550
2017-11-07	9.75	9.83	9.53	9.74	772696
2017-11-08	9.74	9.76	9.56	9.73	818726
2017-11-09	9.65	9.85	9.60	9.60	442784
2017-11-10	9.59	9.76	9.55	9.58	440352
2017-11-13	9.51	9.53	9.35	9.42	479967
2017-11-14	9.36	9.52	9.35	9.52	532652
2017-11-15	9.42	9.54	9.40	9.49	390110
2017-11-16	9.40	9.52	9.29	9.35	949891
2017-11-17	9.30	9.62	9.23	9.61	794314
2017-11-20	9.56	9.79	9.56	9.70	736079
2017-11-21	9.70	9.73	9.62	9.63	443944
2017-11-22	9.63	9.72	9.57	9.62	313282
2017-11-24	9.62	9.66	9.42	9.60	276199
2017-11-27	9.53	9.63	9.40	9.51	505039
2017-11-28	9.50	9.72	9.46	9.71	448530
2017-11-29	9.71	9.91	9.66	9.89	644826
2017-11-30	9.91	9.92	9.71	9.81	556098
2017-12-01	9.82	9.89	9.73	9.77	427399
2017-12-04	9.84	10.00	9.70	9.46	1120669
2017-12-05	9.45	9.45	9.27	9.38	778454
2017-12-06	9.33	9.38	9.21	9.25	549972
2017-12-07	9.21	9.41	9.21	9.37	524613
2017-12-08	9.40	9.58	9.36	9.44	537318
2017-12-11	9.45	9.54	9.39	9.54	686328
2017-12-12	9.50	9.59	9.47	9.54	731504
2017-12-13	9.50	9.63	9.48	9.61	566388
2017-12-14	9.61	9.69	9.55	9.66	614257
2017-12-15	9.62	9.88	9.53	9.79	1041956
2017-12-18	9.88	9.99	9.80	9.85	586421
2017-12-19	9.83	9.90	9.68	9.70	650164
2017-12-20	9.77	9.80	9.65	9.71	914384
2017-12-21	9.74	9.87	9.65	9.76	792074
2017-12-22	9.70	9.84	9.63	9.70	903819
2017-12-26	9.62	9.68	9.51	9.62	787800
2017-12-27	9.61	9.73	9.48	9.59	841779
2017-12-28	9.52	9.67	9.48	9.52	802094
2017-12-29	9.51	9.57	9.42	9.49	827731
2018-01-02	9.54	9.72	9.47	9.65	392391
2018-01-03	9.64	9.69	9.54	9.60	355958
2018-01-04	9.63	9.63	9.47	9.52	326955
2018-01-05	9.50	9.52	9.37	9.41	467063
2018-01-08	9.41	9.52	9.31	9.49	450745
2018-01-09	9.55	9.61	9.41	9.47	507910
2018-01-10	9.47	9.57	9.45	9.51	249247
2018-01-11	9.72	9.90	9.64	9.89	704107
2018-01-12	9.91	10.17	9.89	10.16	606125
2018-01-16	10.21	10.28	10.06	10.15	557073
2018-01-17	10.19	10.28	10.08	10.27	575133
2018-01-18	10.25	10.32	10.13	10.27	448372
2018-01-19	10.25	10.27	10.15	10.26	338940
2018-01-22	10.21	10.53	10.18	10.53	679336
2018-01-23	10.58	10.61	10.41	10.60	638238
2018-01-24	10.65	10.80	10.56	10.70	685050
2018-01-25	10.68	10.73	10.59	10.66	356888
2018-01-26	10.65	10.74	10.60	10.72	301978
2018-01-29	10.72	10.84	10.59	10.80	352530
2018-01-30	10.72	10.79	10.54	10.63	624179
2018-01-31	10.69	10.69	10.51	10.65	676285
2018-02-01	10.61	10.66	10.52	10.66	400724
2018-02-02	10.58	10.62	10.50	10.61	370340
2018-02-05	10.50	10.56	10.04	10.25	588141
2018-02-06	10.04	10.60	10.02	10.59	526911
2018-02-07	10.55	10.75	10.47	10.68	510317
2018-02-08	10.71	10.81	10.62	10.68	579696
2018-02-09	10.69	10.88	10.55	10.73	1070714
2018-02-12	10.78	10.94	10.76	10.82	622700
2018-02-13	10.82	11.04	10.82	11.00	332058
2018-02-14	10.95	11.10	10.89	10.96	383022
2018-02-15	11.00	11.02	10.83	10.97	364925
2018-02-16	10.91	11.18	10.91	11.18	492127
2018-02-20	11.12	11.23	10.94	11.07	337867
2018-02-21	11.08	11.19	10.94	10.94	291386
2018-02-22	10.95	11.06	10.95	11.03	173583
2018-02-23	11.06	11.06	10.92	11.05	207769
2018-02-26	11.00	11.07	10.92	11.04	239567
2018-02-27	11.05	11.09	10.87	10.88	305690
2018-02-28	10.95	11.05	10.84	10.84	440097
2018-03-01	11.25	12.05	11.25	11.60	742682
2018-03-02	11.60	11.78	11.48	11.59	890726
2018-03-05	11.56	11.72	11.52	11.70	555485
2018-03-06	11.65	12.02	11.65	11.88	679170
2018-03-07	11.80	11.93	11.70	11.79	776856
2018-03-08	11.84	12.08	11.76	12.08	400731
2018-03-09	12.09	12.11	11.98	12.05	266808
2018-03-12	12.00	12.08	11.92	11.70	344755
2018-03-13	11.68	11.88	11.64	11.79	341031
2018-03-14	11.76	11.76	11.62	11.65	459003
2018-03-15	11.64	11.64	11.41	11.57	353989
2018-03-16	11.60	11.70	11.49	11.59	254421
2018-03-19	11.63	11.69	11.47	11.56	236146
2018-03-20	11.59	11.59	11.49	11.53	157359
2018-03-21	11.51	11.53	11.42	11.51	176186
2018-03-22	11.44	11.85	11.34	11.70	912468
2018-03-23	11.70	11.74	11.37	11.39	236204
2018-03-26	11.45	11.49	11.25	11.30	240896
2018-03-27	11.31	11.31	11.11	11.17	303332
2018-03-28	11.17	11.25	11.00	11.09	343504
2018-03-29	11.09	11.33	11.07	11.13	510162
2018-04-02	11.08	11.14	10.91	11.05	247227
2018-04-03	11.14	11.14	10.98	10.98	209334
2018-04-04	12.02	12.40	11.66	12.05	2582994
2018-04-05	11.64	11.96	11.55	11.81	1062514
2018-04-06	11.70	11.87	11.57	11.60	571765
2018-04-09	11.56	11.73	11.45	11.47	806872
2018-04-10	11.50	11.59	11.46	11.47	431238
2018-04-11	11.48	11.66	11.47	11.59	290620
2018-04-12	11.70	11.92	11.68	11.72	554917
2018-04-13	11.72	11.82	11.49	11.72	356028
2018-04-16	11.68	11.73	11.52	11.70	217852
2018-04-17	11.72	11.80	11.66	11.77	220994
2018-04-18	11.77	11.81	11.71	11.77	297779
2018-04-19	11.74	11.79	11.68	11.72	431883
2018-04-20	11.75	11.78	11.70	11.74	472507
2018-04-23	11.75	11.75	11.62	11.71	359539
2018-04-24	11.77	11.80	11.68	11.73	308957
2018-04-25	11.69	11.69	11.60	11.60	248803
2018-04-26	11.63	11.66	11.52	11.58	278197
2018-04-27	11.59	11.61	11.54	11.56	550520
2018-04-30	11.55	11.62	11.50	11.59	257902
2018-05-01	11.59	11.62	11.43	11.52	433960
2018-05-02	11.50	11.54	11.47	11.49	325192
2018-05-03	11.39	11.49	11.18	11.33	756771
2018-05-04	11.30	11.48	11.14	11.41	291216
2018-05-07	11.42	11.47	11.35	11.44	238667
2018-05-08	11.36	11.46	11.36	11.42	221293
2018-05-09	11.43	11.47	11.37	11.40	179247
2018-05-10	11.42	11.42	11.35	11.35	401725
2018-05-11	11.37	11.41	11.34	11.37	386831
2018-05-14	11.36	11.43	11.32	11.33	420354
2018-05-15	11.31	11.38	11.27	11.34	362081
2018-05-16	11.35	11.39	11.26	11.28	427312
2018-05-17	11.27	11.41	11.27	11.30	339318
2018-05-18	11.33	11.33	11.25	11.33	231540
2018-05-21	11.30	11.37	11.25	11.35	318239
2018-05-22	11.34	11.38	11.31	11.33	167349
2018-05-23	11.31	11.36	11.28	11.30	194934
2018-05-24	11.30	11.33	11.28	11.32	242012
2018-05-25	11.30	11.35	11.27	11.33	186618
2018-05-29	11.32	11.33	11.22	11.27	365679
2018-05-30	11.32	11.35	11.24	11.26	414762
2018-05-31	11.30	11.34	11.26	11.33	383811
2018-06-01	11.34	11.35	11.28	11.30	330456
2018-06-04	11.30	11.37	11.28	11.36	158317
2018-06-05	11.30	11.32	11.27	11.28	246308
2018-06-06	11.25	11.33	11.21	11.28	258762
2018-06-07	11.28	11.33	11.25	11.27	133438
2018-06-08	11.25	11.31	11.24	11.28	201170
2018-06-11	11.26	11.36	11.24	11.29	180767
2018-06-12	11.26	11.29	11.24	11.29	390294
2018-06-13	11.26	11.32	11.24	11.30	283811
2018-06-14	11.27	11.31	11.24	11.26	356535
2018-06-15	11.25	11.36	11.25	11.32	272099
2018-06-18	11.31	11.41	11.28	11.40	247694
2018-06-19	11.35	11.56	11.33	11.55	300353
2018-06-20	11.55	11.67	11.45	11.65	287551
2018-06-21	11.61	11.68	11.50	11.65	225117
2018-06-22	11.70	11.70	11.43	11.48	353002
2018-06-25	11.48	11.67	11.45	11.65	408827
2018-06-26	11.61	11.66	11.49	11.62	238718
2018-06-27	11.62	11.63	11.46	11.52	253052
2018-06-28	11.51	11.52	11.40	11.45	455671
2018-06-29	11.42	11.52	11.40	11.50	230919
2018-07-02	11.47	11.67	11.40	11.65	240547
2018-07-03	11.63	11.74	11.54	11.66	251333
2018-07-05	11.68	11.87	11.60	11.86	309448
2018-07-06	11.85	11.90	11.76	11.78	242297
2018-07-09	11.77	11.87	11.75	11.80	315833
2018-07-10	11.84	11.89	11.76	11.83	328393
2018-07-11	11.80	11.85	11.75	11.78	157915
2018-07-12	11.79	11.83	11.75	11.80	223421
2018-07-13	11.80	11.81	11.75	11.80	171558
2018-07-16	11.76	11.85	11.75	11.75	264440
2018-07-17	11.75	11.96	11.75	11.93	496889
2018-07-18	11.94	12.02	11.93	12.00	327176
2018-07-19	12.01	12.13	11.96	11.99	341025
2018-07-20	11.96	12.03	11.89	11.89	457457
2018-07-23	11.92	12.14	11.91	12.13	407307
2018-07-24	12.20	12.32	12.17	12.21	572624
2018-07-25	12.19	12.35	12.19	12.29	730850
2018-07-26	12.30	12.39	12.02	12.08	533746
2018-07-27	12.08	12.14	11.94	11.96	311562
2018-07-30	11.95	11.98	11.68	11.84	734057
2018-07-31	11.87	12.00	11.76	12.00	434728
2018-08-01	12.00	12.00	11.80	11.89	240962
2018-08-03	11.80	12.39	11.67	12.34	488345
2018-08-06	10.79	10.79	10.30	10.48	634679
2018-08-07	10.69	10.79	10.61	10.67	900624
2018-08-08	10.63	10.70	10.60	10.63	563557
2018-08-09	10.62	10.66	10.53	10.61	618950
2018-08-10	10.53	10.68	10.50	10.59	401216
2018-08-13	10.53	10.60	10.47	10.56	391207
2018-08-14	10.56	10.60	10.53	10.56	713789
2018-08-15	10.51	10.58	10.47	10.50	496670
2018-08-16	10.51	10.60	10.50	10.55	296967
2018-08-17	10.50	10.57	10.46	10.52	389802
2018-08-20	10.55	10.55	10.50	10.51	285113
2018-08-21	10.49	10.54	10.46	10.50	616218
2018-08-22	10.49	10.54	10.43	10.46	489018
2018-08-23	10.46	10.47	10.35	10.41	304437
2018-08-24	10.42	10.44	10.35	10.40	178242
2018-08-27	10.39	10.50	10.36	10.50	536949
2018-08-28	10.50	10.50	10.41	10.45	249922
2018-08-29	10.45	10.53	10.37	10.52	364744
2018-08-30	10.48	10.68	10.47	10.65	578466
2018-08-31	10.65	10.67	10.56	10.62	344600
2018-09-04	10.55	10.64	10.55	10.61	431735
2018-09-05	10.58	10.63	10.55	10.56	801104
2018-09-06	10.56	10.70	10.50	10.59	738494
2018-09-07	10.12	10.38	10.08	10.34	708928
2018-09-10	10.35	10.44	10.31	10.37	704894
2018-09-11	10.65	10.65	10.30	10.33	450969
2018-09-12	10.37	10.37	10.32	10.32	234159
2018-09-13	10.32	10.35	10.23	10.24	454550
2018-09-14	10.17	10.29	10.16	10.17	478934
2018-09-17	10.17	10.21	10.14	10.17	549267
2018-09-18	10.14	10.20	10.06	10.08	864543
2018-09-19	10.13	10.16	10.07	10.11	395369
2018-09-20	10.07	10.14	10.01	10.13	411313
2018-09-21	10.13	10.18	10.09	10.13	526148
2018-09-24	10.09	10.12	9.98	10.11	385972
2018-09-25	10.10	10.21	10.07	10.07	295057
2018-09-26	10.04	10.08	10.02	10.04	326453
2018-09-27	10.05	10.11	9.97	9.99	347667
2018-09-28	9.93	10.07	9.91	10.01	932161
2018-10-01	10.03	10.12	9.96	10.07	526224
2018-10-02	10.03	10.13	10.03	10.06	583980
2018-10-03	10.07	10.26	10.03	10.19	538400
2018-10-04	10.20	10.24	10.15	10.16	305998
2018-10-05	10.14	10.21	10.10	10.13	255576
2018-10-08	10.14	10.20	10.12	10.18	238142
2018-10-09	10.15	10.21	10.14	10.18	226616
2018-10-10	10.16	10.21	9.99	10.01	447638
2018-10-11	9.98	10.08	9.98	10.02	407576
2018-10-12	10.01	10.17	9.99	10.02	338285
2018-10-15	10.03	10.16	10.03	10.10	279462
2018-10-16	10.14	10.16	10.10	10.14	183941
2018-10-17	10.08	10.14	10.08	10.10	174434
2018-10-18	10.06	10.12	10.02	10.04	297636
2018-10-19	10.03	10.12	10.03	10.05	303918
2018-10-22	10.08	10.10	10.04	10.08	210563
2018-10-23	10.02	10.06	10.02	10.04	232984
2018-10-24	10.05	10.06	9.98	10.03	424745
2018-10-25	10.04	10.09	10.01	10.03	355247
2018-10-26	10.00	10.02	9.98	9.99	231295
2018-10-29	10.01	10.06	9.97	9.97	278898
2018-10-30	9.96	10.03	9.96	10.02	307927
2018-10-31	10.05	10.12	9.98	9.98	427884
2018-11-01	9.97	10.18	9.97	10.14	427136
2018-11-02	10.13	10.14	9.99	9.99	430072
2018-11-05	9.97	10.05	9.97	10.01	255744
2018-11-06	9.97	10.13	9.97	10.08	349228
2018-11-07	10.10	10.15	10.06	10.11	227459
2018-11-08	10.08	10.17	10.05	10.09	200143
2018-11-09	9.97	10.22	9.97	10.20	961384
2018-11-12	10.19	10.27	10.15	10.17	584280
2018-11-13	10.12	10.19	10.10	10.12	169212
2018-11-14	10.12	10.18	10.07	10.09	196016
2018-11-15	10.08	10.12	10.01	10.05	280553
2018-11-16	10.01	10.06	9.97	10.05	404853
2018-11-19	10.02	10.10	10.01	10.05	283322
2018-11-20	10.00	10.06	9.97	9.99	362575
2018-11-21	9.98	9.99	9.86	9.91	580410
2018-11-23	9.92	10.00	9.90	9.94	181849
2018-11-26	9.96	9.97	9.88	9.89	449940
2018-11-27	9.82	9.96	9.82	9.94	348719
2018-11-28	9.91	10.05	9.90	10.04	500958
2018-11-29	10.01	10.08	10.01	10.03	367569
2018-11-30	9.99	10.05	9.97	10.02	269726
2018-12-03	10.05	10.10	9.99	10.04	179141
2018-12-04	10.04	10.05	9.95	9.96	239919
2018-12-06	9.88	10.01	9.81	9.97	571149
2018-12-07	9.94	10.06	9.93	9.97	276724
2018-12-10	9.91	9.98	9.85	9.92	228364
2018-12-11	9.92	10.01	9.82	9.87	412393
2018-12-12	9.93	9.93	9.86	9.78	199566
2018-12-13	9.80	9.84	9.68	9.70	375240
2018-12-14	9.63	9.69	9.58	9.60	346534
2018-12-17	9.55	9.63	9.38	9.40	586414
2018-12-18	9.38	9.45	9.24	9.24	380909
2018-12-19	9.09	9.27	9.08	9.10	451243
2018-12-20	9.08	9.23	8.73	9.01	766319
2018-12-21	8.98	9.10	8.82	8.83	475374
2018-12-24	8.77	8.96	8.70	8.86	191374
2018-12-26	8.86	9.05	8.84	8.95	238122
2018-12-27	8.87	9.02	8.84	8.93	313261
2018-12-28	8.92	9.20	8.92	9.01	374278
2018-12-31	9.07	9.17	8.91	9.01	574804
2019-01-02	8.96	9.31	8.93	9.28	223478
2019-01-03	9.26	9.36	9.24	9.30	156447
2019-01-04	9.33	9.53	9.33	9.49	281676
2019-01-07	9.48	9.80	9.48	9.67	304855
2019-01-08	9.64	9.75	9.64	9.70	163058
2019-01-09	9.75	9.75	9.56	9.60	259779
2019-01-10	9.54	9.69	9.54	9.64	96958
2019-01-11	9.59	9.74	9.59	9.67	140611
2019-01-14	9.64	9.78	9.64	9.65	133545
2019-01-15	9.62	9.70	9.54	9.63	79768
2019-01-16	9.60	9.74	9.60	9.69	160367
2019-01-17	9.67	9.75	9.60	9.67	299314
2019-01-18	9.68	9.70	9.57	9.60	274492
2019-01-22	9.57	9.65	9.51	9.60	199659
2019-01-23	9.59	9.65	9.55	9.60	100704
2019-01-24	9.60	9.76	9.60	9.71	119727
2019-01-25	9.70	9.78	9.70	9.72	148579
2019-01-28	9.66	9.77	9.66	9.74	145560
2019-01-29	9.71	9.80	9.71	9.75	202958
2019-01-30	9.74	9.91	9.74	9.87	230948
2019-01-31	9.80	9.91	9.80	9.90	205659
2019-02-01	9.88	9.92	9.83	9.86	127801
2019-02-04	9.80	9.90	9.80	9.86	99715
2019-02-05	9.85	9.87	9.81	9.83	236861
2019-02-06	9.81	9.84	9.79	9.79	177257
2019-02-07	9.78	9.78	9.64	9.70	133958
2019-02-08	9.70	9.73	9.65	9.66	166262
2019-02-11	9.65	9.74	9.64	9.64	86074
2019-02-12	9.63	9.69	9.58	9.62	179818
2019-02-13	9.60	9.76	9.60	9.75	97841
2019-02-14	9.65	9.72	9.65	9.67	104091
2019-02-15	9.68	9.75	9.64	9.67	117487
2019-02-19	9.66	9.72	9.61	9.72	183056
2019-02-20	9.71	9.82	9.68	9.81	91643
2019-02-21	9.79	9.85	9.75	9.79	106424
2019-02-22	9.79	10.00	9.77	9.97	444085
2019-02-25	9.95	10.00	9.81	9.96	260955
2019-02-26	9.96	9.96	9.70	9.91	200276
2019-02-27	9.87	9.87	9.75	9.81	130506
2019-02-28	9.90	10.09	9.52	9.61	954569
2019-03-01	9.70	9.90	9.67	9.79	667569
2019-03-04	9.79	9.95	9.77	9.89	238942
2019-03-05	9.84	9.96	9.82	9.87	171367
2019-03-06	9.87	9.87	9.75	9.82	187171
2019-03-07	9.80	9.89	9.71	9.82	175781
2019-03-08	9.77	9.85	9.70	9.81	158525
2019-03-11	9.81	9.96	9.71	9.79	423899
2019-03-12	9.80	9.96	9.80	9.86	235798
2019-03-13	9.85	9.92	9.82	9.91	237438
2019-03-14	9.89	9.96	9.89	9.95	308241
2019-03-15	9.92	9.95	9.88	9.90	284052
2019-03-18	9.90	9.98	9.88	9.93	239736
2019-03-19	9.93	10.04	9.93	10.00	281958
2019-03-20	10.02	10.07	9.94	9.99	366594
2019-03-21	9.95	10.06	9.92	9.95	172994
2019-03-22	9.94	9.95	9.83	9.85	252755
2019-03-25	9.83	9.90	9.78	9.85	76948
2019-03-26	9.85	9.99	9.85	9.92	114968
2019-03-27	9.92	9.96	9.85	9.91	116353
2019-03-28	9.90	9.96	9.89	9.92	102344
2019-03-29	9.93	9.97	9.81	9.81	178081
2019-04-01	9.83	9.91	9.83	9.87	130998
2019-04-02	9.86	10.04	9.85	9.92	157818
2019-04-03	9.97	9.98	9.89	9.91	136888
2019-04-04	9.94	10.00	9.88	9.90	154736
2019-04-05	9.92	10.07	9.92	10.05	233572
2019-04-08	9.95	10.06	9.90	9.91	169739
2019-04-09	9.91	10.03	9.91	9.95	171705
2019-04-10	9.93	10.03	9.93	9.97	107727
2019-04-11	9.95	9.98	9.88	9.89	124233
2019-04-12	9.92	9.95	9.87	9.95	202364
2019-04-15	9.90	9.94	9.84	9.87	175345
2019-04-16	9.89	9.98	9.87	9.90	212323
2019-04-17	9.89	9.92	9.88	9.88	148893
2019-04-18	9.88	9.90	9.83	9.87	130061
2019-04-22	9.84	9.95	9.81	9.93	223603
2019-04-23	9.89	9.97	9.87	9.93	166119
2019-04-24	9.92	9.95	9.86	9.86	192779
2019-04-25	9.86	9.92	9.82	9.85	226898
2019-04-26	9.86	9.90	9.85	9.90	119974
2019-04-29	9.90	9.96	9.90	9.94	56190
2019-04-30	9.92	9.95	9.88	9.94	351314
2019-05-01	9.94	9.99	9.87	9.90	153761
2019-05-02	9.89	9.92	9.85	9.91	173113
2019-05-03	9.90	10.06	9.90	10.03	1524463
2019-05-06	9.95	10.05	9.94	10.00	172171
2019-05-07	9.97	10.03	9.89	9.92	455452
2019-05-08	9.91	10.00	9.91	9.95	144569
2019-05-09	9.92	9.99	9.85	9.94	170276
2019-05-10	9.91	10.16	9.91	10.08	489370
2019-05-13	10.01	10.19	10.00	10.17	240013
2019-05-14	10.17	10.34	10.17	10.33	254138
2019-05-15	10.27	10.30	10.19	10.24	198637
2019-05-16	10.27	10.32	10.25	10.26	165434
2019-05-17	10.21	10.30	10.21	10.28	142342
2019-05-20	10.27	10.31	10.23	10.28	135643
2019-05-21	10.30	10.30	10.12	10.22	118403
2019-05-22	10.18	10.21	10.10	10.11	122736
2019-05-23	10.10	10.17	10.07	10.13	157351
2019-05-24	10.14	10.14	10.07	10.11	123769
2019-05-28	10.09	10.15	10.07	10.07	131868
2019-05-29	10.08	10.08	9.93	10.03	140340
2019-05-30	10.05	10.10	9.91	9.91	215141
2019-05-31	9.88	9.97	9.88	9.90	117740
2019-06-03	9.87	9.88	9.80	9.81	196811
2019-06-04	9.83	9.89	9.80	9.85	147732
2019-06-05	9.90	9.90	9.82	9.83	75331
2019-06-06	9.82	9.88	9.82	9.84	125940
2019-06-07	9.87	9.93	9.76	9.87	180374
2019-06-10	9.88	10.00	9.85	9.87	126362
2019-06-11	9.87	9.88	9.71	9.85	73518
2019-06-12	9.80	9.94	9.80	9.90	138897
2019-06-13	9.87	9.93	9.87	9.93	102198
2019-06-14	9.90	9.93	9.90	9.92	71607
2019-06-17	9.94	9.94	9.84	9.88	120534
2019-06-18	9.90	9.97	9.85	9.88	91507
2019-06-19	9.93	10.17	9.91	10.11	141945
2019-06-20	10.14	10.14	9.90	9.93	99725
2019-06-21	9.95	10.00	9.84	9.90	302776
2019-06-24	9.89	9.97	9.88	9.92	123778
2019-06-25	9.91	10.02	9.86	9.98	174836
2019-06-26	9.98	9.98	9.80	9.85	243826
2019-06-27	9.83	9.90	9.80	9.87	109193
2019-06-28	9.88	9.93	9.83	9.84	164495
2019-07-01	9.86	9.91	9.77	9.84	121451
2019-07-02	9.89	9.92	9.83	9.86	138891
2019-07-03	9.88	9.90	9.84	9.84	61639
2019-07-05	9.83	9.89	9.80	9.89	66032
2019-07-08	9.86	9.89	9.81	9.87	97468
2019-07-09	9.84	9.94	9.79	9.93	85211
2019-07-10	9.92	9.97	9.84	9.91	101174
2019-07-11	9.89	9.93	9.84	9.93	81296
2019-07-12	9.94	9.98	9.85	9.85	103134
2019-07-15	9.87	9.97	9.85	9.94	87478
2019-07-16	9.96	10.02	9.91	9.92	101449
2019-07-17	9.92	9.96	9.90	9.96	140529
2019-07-18	9.93	9.94	9.86	9.87	61610
2019-07-19	9.87	9.92	9.86	9.88	34647
2019-07-22	9.91	9.93	9.85	9.91	68834
2019-07-23	9.92	9.97	9.86	9.95	69677
2019-07-24	9.94	10.05	9.90	9.93	215637
2019-07-25	9.98	9.98	9.85	9.92	51790
2019-07-26	9.89	9.94	9.88	9.90	51894
2019-07-29	9.88	9.92	9.83	9.89	48780
2019-07-30	9.87	9.96	9.85	9.91	84427
2019-07-31	9.88	10.03	9.83	9.87	164413
2019-08-01	9.85	9.94	9.78	9.79	136390
2019-08-02	9.84	9.87	9.73	9.85	107091
2019-08-05	9.80	9.85	9.69	9.76	150599
2019-08-06	9.77	9.85	9.74	9.74	162896
2019-08-07	9.74	9.75	9.64	9.73	135388
2019-08-08	9.77	9.80	9.74	9.77	112317
2019-08-09	9.75	9.75	9.65	9.70	63466
2019-08-12	9.68	9.73	9.61	9.68	122664
2019-08-13	9.69	9.71	9.61	9.65	89061
2019-08-14	9.65	9.76	9.60	9.65	153344
2019-08-15	9.70	9.78	9.62	9.67	142291
2019-08-16	9.67	9.74	9.65	9.71	89872
2019-08-19	9.72	9.89	9.72	9.86	134085
2019-08-20	9.85	9.90	9.82	9.86	159037
2019-08-21	9.89	9.93	9.82	9.85	233549
2019-08-22	9.86	9.94	9.86	9.91	252996
2019-08-23	9.90	9.94	9.83	9.87	131933
2019-08-26	9.87	9.96	9.84	9.93	204857
2019-08-27	9.94	10.00	9.86	9.89	262758
2019-08-28	9.89	9.97	9.86	9.95	195347
2019-08-29	9.99	10.00	9.92	10.00	171296
2019-08-30	9.99	10.02	9.94	10.00	201147
2019-09-03	9.99	10.00	9.92	9.97	164343
2019-09-04	9.99	10.02	9.97	10.01	169013
2019-09-05	10.00	10.07	10.00	10.05	288000
2019-09-06	10.02	10.08	9.99	10.05	335151
2019-09-09	10.04	10.12	10.01	9.92	212817
2019-09-10	9.92	10.00	9.92	9.96	209975
2019-09-11	9.98	10.09	9.95	10.06	154111
2019-09-12	10.06	10.12	10.00	10.06	84226
2019-09-13	10.07	10.08	9.98	10.08	95662
2019-09-16	10.06	10.13	10.01	10.03	161980
2019-09-17	10.04	10.11	10.04	10.11	90979
2019-09-18	10.11	10.34	10.10	10.10	134285
2019-09-19	10.09	10.23	10.09	10.09	103422
2019-09-20	10.10	10.23	10.10	10.21	223989
2019-09-23	10.15	10.26	10.15	10.19	128861
2019-09-24	10.19	10.20	10.08	10.10	122483
2019-09-25	10.10	10.16	10.10	10.14	77100
2019-09-26	10.14	10.25	10.08	10.21	207993
2019-09-27	10.21	10.25	10.20	10.24	49607
2019-09-30	10.25	10.25	10.14	10.15	81606
2019-10-01	10.15	10.19	10.00	10.06	91966
2019-10-02	10.00	10.02	9.85	9.94	153971
2019-10-03	9.96	10.10	9.93	10.10	100053
2019-10-04	10.10	10.15	10.09	10.13	79699
2019-10-07	10.11	10.16	10.08	10.15	55560
2019-10-08	10.10	10.16	10.09	10.16	117103
2019-10-09	10.15	10.16	10.07	10.11	54483
2019-10-10	10.11	10.16	10.03	10.06	89386
2019-10-11	10.12	10.23	10.12	10.16	162248
2019-10-14	10.10	10.13	9.98	10.01	66891
2019-10-15	10.01	10.13	10.01	10.11	52636
2019-10-16	10.10	10.13	10.04	10.08	108283
2019-10-17	10.08	10.23	10.08	10.21	107001
2019-10-18	10.21	10.28	10.18	10.23	84148
2019-10-21	10.21	10.25	10.10	10.16	116383
2019-10-22	10.16	10.20	10.08	10.09	43272
2019-10-23	10.08	10.15	10.00	10.15	139177
2019-10-24	10.16	10.19	10.08	10.12	53912
2019-10-25	10.10	10.14	10.05	10.12	63886
2019-10-28	10.12	10.17	10.11	10.14	68952
2019-10-29	10.12	10.23	10.11	10.18	66268
2019-10-30	10.22	10.22	10.07	10.13	64752
2019-10-31	10.13	10.30	10.13	10.27	134312
2019-11-01	10.27	10.38	10.27	10.35	130411
2019-11-04	10.35	10.38	10.27	10.32	75977
2019-11-05	10.29	10.41	10.27	10.27	111469
2019-11-06	10.28	10.37	10.28	10.34	111829
2019-11-07	10.33	10.37	10.25	10.28	73718
2019-11-08	10.28	10.41	10.21	10.31	133042
2019-11-11	10.30	10.34	10.29	10.31	79332
2019-11-12	10.31	10.36	10.30	10.32	55142
2019-11-13	10.29	10.39	10.29	10.32	72283
2019-11-14	10.31	10.39	10.30	10.30	92281
2019-11-15	10.32	10.33	10.23	10.24	52229
2019-11-18	10.28	10.38	10.25	10.30	80762
2019-11-19	10.30	10.33	10.28	10.30	234256
2019-11-20	10.29	10.35	10.27	10.34	103470
2019-11-21	10.34	10.35	10.29	10.34	69147
2019-11-22	10.34	10.37	10.33	10.34	59746
2019-11-25	10.35	10.37	10.32	10.37	41165
2019-11-26	10.35	10.41	10.34	10.40	80956
2019-11-27	10.41	10.41	10.29	10.33	86941
2019-11-29	10.36	10.41	10.34	10.41	44632
2019-12-02	10.42	10.48	10.35	10.35	118621
2019-12-03	10.26	10.35	10.26	10.34	63831
2019-12-04	10.35	10.40	10.32	10.32	83406
2019-12-05	10.34	10.40	10.33	10.39	66621
2019-12-06	10.38	10.45	10.35	10.38	304845
2019-12-09	10.38	10.45	10.38	10.26	107763
2019-12-10	10.26	10.37	10.24	10.28	105289
2019-12-11	10.30	10.34	10.22	10.32	148525
2019-12-12	10.32	10.44	10.31	10.35	70766
2019-12-13	10.35	10.36	10.29	10.32	46813
2019-12-16	10.35	10.47	10.35	10.37	179000
2019-12-17	10.38	10.50	10.36	10.49	180187
2019-12-18	10.50	10.57	10.37	10.43	144570
2019-12-19	10.45	10.56	10.42	10.46	207290
2019-12-20	10.49	10.49	10.34	10.34	225834
2019-12-23	10.36	10.43	10.32	10.36	105091
2019-12-24	10.37	10.37	10.30	10.34	48326
2019-12-26	10.34	10.41	10.30	10.35	117228
2019-12-27	10.40	10.40	10.26	10.29	72493
2019-12-30	10.27	10.31	10.20	10.28	178399
2019-12-31	10.26	10.30	10.20	10.28	151056
2020-01-02	10.30	10.36	10.24	10.30	127063
2020-01-03	10.30	10.33	10.25	10.30	79208
2020-01-06	10.30	10.35	10.25	10.32	131324
2020-01-07	10.32	10.42	10.26	10.41	92638
2020-01-08	10.41	10.51	10.39	10.43	220206
2020-01-09	10.46	10.50	10.40	10.43	82940
2020-01-10	10.47	10.49	10.37	10.46	65883
2020-01-13	10.44	10.45	10.38	10.44	86015
2020-01-14	10.42	10.50	10.36	10.50	74190
2020-01-15	10.49	10.54	10.47	10.51	155183
2020-01-16	10.50	10.59	10.47	10.48	69381
2020-01-17	10.52	10.57	10.42	10.46	91371
2020-01-21	10.42	10.52	10.42	10.44	72599
2020-01-22	10.48	10.56	10.44	10.54	140625
2020-01-23	10.51	10.51	10.41	10.43	67246
2020-01-24	10.44	10.47	10.37	10.39	42612
2020-01-27	10.32	10.38	10.28	10.33	91902
2020-01-28	10.37	10.45	10.33	10.44	57130
2020-01-29	10.44	10.44	10.33	10.43	116345
2020-01-30	10.40	10.43	10.30	10.40	156916
2020-01-31	10.40	10.40	10.28	10.30	199779
2020-02-03	10.30	10.38	10.27	10.34	118364
2020-02-04	10.32	10.40	10.27	10.40	168057
2020-02-05	10.42	10.45	10.36	10.43	89203
2020-02-06	10.41	10.42	10.35	10.41	62155
2020-02-07	10.38	10.46	10.35	10.46	57243
2020-02-10	10.45	10.48	10.42	10.48	46438
2020-02-11	10.47	10.50	10.37	10.45	54228
2020-02-12	10.47	10.49	10.38	10.38	42832
2020-02-13	10.41	10.47	10.36	10.45	148790
2020-02-14	10.45	10.50	10.38	10.50	106021
2020-02-18	10.47	10.53	10.43	10.53	51466
2020-02-19	10.54	10.54	10.45	10.53	63647
2020-02-20	10.53	10.55	10.43	10.43	48429
2020-02-21	10.44	10.44	10.30	10.30	191994
2020-02-24	10.23	10.27	10.20	10.22	123684
2020-02-25	10.22	10.22	9.98	10.02	182217
2020-02-26	10.03	10.12	9.96	9.98	128618
2020-02-27	9.90	9.99	9.73	9.79	283398
2020-02-28	9.72	9.72	9.30	9.44	508415
2020-03-02	9.42	9.91	9.42	9.89	486764
2020-03-03	9.90	10.09	9.90	9.99	406977
2020-03-04	10.08	10.22	10.08	10.12	147202
2020-03-05	10.05	10.07	9.96	10.02	130912
2020-03-06	9.85	9.85	9.65	9.81	233173
2020-03-09	9.36	9.45	9.25	9.14	259449
2020-03-10	9.26	9.39	9.05	9.29	335263
2020-03-11	9.13	9.14	8.82	8.88	335203
2020-03-12	8.38	8.38	7.57	8.20	332756
2020-03-13	8.41	8.56	7.99	8.23	244442
2020-03-16	7.16	7.74	6.93	7.12	195228
2020-03-17	7.40	7.43	6.82	6.89	727585
2020-03-18	6.58	6.88	5.34	5.34	896117
2020-03-19	5.34	6.00	4.67	5.96	830661
2020-03-20	6.14	6.71	6.05	6.27	402728
2020-03-23	6.28	6.28	5.45	5.45	396111
2020-03-24	5.66	6.28	5.53	6.22	418764
2020-03-25	6.28	7.41	6.28	6.60	375009
2020-03-26	6.63	7.86	6.63	7.45	482450
2020-03-27	7.36	8.03	6.89	7.49	577386
2020-03-30	7.53	7.72	7.25	7.58	330112
2020-03-31	7.58	7.89	7.45	7.48	305503
2020-04-01	7.00	7.57	6.98	7.42	251778
2020-04-02	7.25	7.44	6.72	6.80	349282
2020-04-03	7.08	7.08	6.43	6.50	489197
2020-04-06	6.64	6.84	6.32	6.65	559926
2020-04-07	6.64	6.91	6.44	6.75	531089
2020-04-08	6.80	7.44	6.80	7.24	337025
2020-04-09	7.41	7.83	7.13	7.18	456618
2020-04-13	7.23	7.28	6.75	7.23	228126
2020-04-14	7.28	7.43	7.09	7.12	317058
2020-04-15	6.96	7.03	6.74	6.93	183579
2020-04-16	6.93	6.93	6.45	6.66	325470
2020-04-17	6.84	6.95	6.53	6.74	184193
2020-04-20	6.59	6.79	6.49	6.51	222817
2020-04-21	6.47	6.54	6.14	6.30	202759
2020-04-22	6.41	6.41	6.18	6.22	254424
2020-04-23	6.28	6.40	6.10	6.31	194911
2020-04-24	6.38	6.70	6.38	6.66	270225
2020-04-27	6.65	6.82	6.60	6.76	286950
2020-04-28	6.84	7.02	6.67	6.68	185707
2020-04-29	6.82	7.06	6.81	6.91	212620
2020-04-30	6.87	6.87	6.67	6.76	297025
2020-05-01	6.65	7.20	6.42	6.62	400353
2020-05-04	7.05	7.07	6.70	6.92	334451
2020-05-05	6.92	7.16	6.55	6.72	600771
2020-05-06	6.68	6.88	6.60	6.80	249275
2020-05-07	6.84	6.96	6.59	6.80	523311
2020-05-08	6.93	6.96	6.70	6.82	296438
2020-05-11	6.76	6.92	6.67	6.75	130727
2020-05-12	6.76	6.84	6.59	6.65	217869
2020-05-13	6.65	6.70	6.42	6.48	110833
2020-05-14	6.44	6.54	6.21	6.53	149267
2020-05-15	6.41	6.71	6.41	6.59	107643
2020-05-18	6.84	6.87	6.63	6.73	157529
2020-05-19	6.73	6.80	6.55	6.62	112398
2020-05-20	6.62	6.78	6.59	6.65	215736
2020-05-21	6.63	7.18	6.63	7.11	234370
2020-05-22	7.15	7.15	6.85	6.93	73186
2020-05-26	7.07	7.24	7.07	7.09	144649
2020-05-27	7.20	7.57	7.11	7.40	258995
2020-05-28	7.57	7.76	7.38	7.49	187753
2020-05-29	7.48	7.84	7.40	7.76	258294
2020-06-01	7.96	8.14	7.81	8.09	241171
2020-06-02	8.17	8.17	8.00	8.12	252032
2020-06-03	8.19	8.39	8.13	8.27	374854
2020-06-04	8.36	8.49	8.21	8.30	262347
2020-06-05	8.46	8.54	8.18	8.24	394849
2020-06-08	8.43	8.53	8.35	8.25	204643
2020-06-09	8.10	8.23	7.99	8.13	100072
2020-06-10	8.06	8.16	7.74	7.97	221757
2020-06-11	7.74	7.78	7.41	7.52	208032
2020-06-12	7.70	7.87	7.52	7.87	77855
2020-06-15	7.66	7.92	7.60	7.73	89779
2020-06-16	7.90	7.93	7.63	7.64	64540
2020-06-17	7.74	7.78	7.46	7.55	127415
2020-06-18	7.47	7.72	7.33	7.39	171293
2020-06-19	7.50	7.68	7.34	7.36	177045
2020-06-22	7.33	7.46	7.30	7.34	97225
2020-06-23	7.36	7.50	7.30	7.42	168005
2020-06-24	7.89	7.91	7.56	7.87	275467
2020-06-25	7.84	7.99	7.77	7.83	109722
2020-06-26	7.72	7.85	7.64	7.81	78626
2020-06-29	7.79	7.90	7.64	7.66	110132
2020-06-30	7.75	7.97	7.63	7.94	85514
2020-07-01	7.91	7.94	7.72	7.76	93865
2020-07-02	7.84	7.94	7.78	7.81	116299
2020-07-06	7.90	7.90	7.61	7.76	120824
2020-07-07	7.64	7.67	7.50	7.62	131821
2020-07-08	7.64	7.70	7.51	7.65	53187
2020-07-09	7.64	7.64	7.33	7.36	52614
2020-07-10	7.35	7.50	7.30	7.48	98962
2020-07-13	7.51	7.60	7.44	7.50	97986
2020-07-14	7.46	7.69	7.45	7.64	242891
2020-07-15	7.71	7.74	7.60	7.63	74218
2020-07-16	7.58	7.66	7.42	7.50	55817
2020-07-17	7.44	7.55	7.39	7.54	70438
2020-07-20	7.37	7.64	7.36	7.61	128550
2020-07-21	7.59	7.85	7.59	7.79	145304
2020-07-22	7.77	7.87	7.71	7.84	92176
2020-07-23	7.84	7.89	7.59	7.67	80432
2020-07-24	7.73	7.73	7.55	7.59	19717
2020-07-27	7.59	7.59	7.40	7.44	69112
2020-07-28	7.42	7.60	7.42	7.58	34261
2020-07-29	7.54	7.63	7.44	7.61	53552
2020-07-30	7.50	7.68	7.50	7.66	29550
2020-07-31	7.58	7.64	7.52	7.61	35287
2020-08-03	7.62	7.80	7.56	7.74	57372
2020-08-04	7.69	7.78	7.66	7.72	48893
2020-08-05	7.74	7.98	7.74	7.92	47289
2020-08-06	8.02	8.36	7.95	8.10	162249
2020-08-07	8.07	8.25	8.04	8.24	97318
2020-08-10	8.20	8.44	8.13	8.31	85677
2020-08-11	8.12	8.40	7.83	8.29	440911
2020-08-12	8.23	8.38	8.18	8.27	109029
2020-08-13	8.23	8.36	8.21	8.31	127325
2020-08-14	8.25	8.36	8.15	8.26	228870
2020-08-17	8.19	8.34	8.19	8.29	201265
2020-08-18	8.56	8.65	8.42	8.44	266699
2020-08-19	8.46	8.49	8.36	8.37	39328
2020-08-20	8.26	8.41	8.20	8.27	51560
2020-08-21	8.25	8.31	8.17	8.20	30051
2020-08-24	8.29	8.39	8.15	8.23	107961
2020-08-25	8.22	8.35	8.15	8.34	129777
2020-08-26	8.36	8.40	8.23	8.33	78208
2020-08-27	8.34	8.37	8.24	8.34	66500
2020-08-28	8.35	8.48	8.28	8.35	266119
2020-08-31	8.33	8.40	8.14	8.14	222858
2020-09-01	8.15	8.24	8.10	8.21	88634
2020-09-02	8.20	8.32	8.16	8.28	46649
2020-09-03	8.28	8.33	8.13	8.14	76748
2020-09-04	8.17	8.33	8.10	8.10	127228
2020-09-08	8.10	8.23	8.02	8.12	158318
2020-09-09	8.14	8.24	8.08	8.16	63592
2020-09-10	8.23	8.27	8.03	8.04	81615
2020-09-11	8.07	8.12	7.97	8.00	22867
2020-09-14	7.98	8.04	7.87	7.93	117085
2020-09-15	7.90	8.02	7.87	7.89	135180
2020-09-16	7.98	8.19	7.94	8.01	192658
2020-09-17	7.90	8.15	7.89	7.99	107142
2020-09-18	7.98	8.09	7.97	8.09	92852
2020-09-21	7.99	8.14	7.88	7.96	151096
2020-09-22	8.01	8.19	7.96	8.16	71168
2020-09-23	8.18	8.20	7.85	7.85	74130
2020-09-24	7.90	7.90	7.72	7.74	68358
2020-09-25	7.68	8.01	7.68	7.92	60260
2020-09-28	8.00	8.14	8.00	8.06	58683
2020-09-29	8.02	8.10	7.93	7.93	28967
2020-09-30	7.96	8.05	7.94	8.00	91901
2020-10-01	8.08	8.33	8.00	8.19	112811
2020-10-02	8.19	8.26	8.16	8.26	108294
2020-10-05	8.30	8.30	8.07	8.08	101766
2020-10-06	8.08	8.18	8.05	8.05	89324
2020-10-07	8.10	8.16	8.07	8.10	145864
2020-10-08	8.07	8.16	8.07	8.12	88008
2020-10-09	8.14	8.19	8.07	8.15	186638
2020-10-12	8.11	8.17	7.95	8.06	127532
2020-10-13	8.05	8.16	8.05	8.10	80262
2020-10-14	8.12	8.17	8.10	8.13	50437
2020-10-15	8.10	8.15	8.10	8.10	45272
2020-10-16	8.10	8.16	8.09	8.15	68865
2020-10-19	8.13	8.25	8.09	8.18	116032
2020-10-20	8.22	8.35	8.20	8.32	148803
2020-10-21	8.28	8.31	8.11	8.14	105269
2020-10-22	8.14	8.14	8.09	8.11	74570
2020-10-23	8.16	8.21	8.01	8.06	173927
2020-10-26	8.01	8.04	7.94	7.94	103880
2020-10-27	7.94	8.02	7.88	7.88	59809
2020-10-28	7.85	7.90	7.56	7.58	255773
2020-10-29	7.56	7.82	7.56	7.76	101575
2020-10-30	7.72	7.75	7.41	7.51	181092
2020-11-02	7.55	7.67	7.50	7.57	82669
2020-11-03	7.62	7.70	7.61	7.61	85406
2020-11-04	7.62	7.91	7.60	7.78	109211
2020-11-05	7.80	8.05	7.80	7.95	148375
2020-11-06	7.94	8.03	7.85	7.88	68101
2020-11-09	8.05	8.28	7.96	8.05	284399
2020-11-10	8.25	8.60	8.08	8.35	294205
2020-11-11	8.38	8.62	8.38	8.44	405365
2020-11-12	8.38	8.48	8.21	8.28	218989
2020-11-13	8.35	8.44	8.35	8.38	143509
2020-11-16	8.49	8.60	8.40	8.42	215148
2020-11-17	8.45	8.48	8.32	8.33	197744
2020-11-18	8.38	8.60	8.37	8.44	183929
2020-11-19	8.42	8.70	8.42	8.67	339785
2020-11-20	8.59	8.73	8.59	8.71	233982
2020-11-23	8.75	8.90	8.71	8.65	270272
2020-11-24	8.73	8.85	8.62	8.73	165500
2020-11-25	8.65	8.84	8.58	8.72	141013
2020-11-27	8.72	8.75	8.64	8.75	55724
2020-11-30	8.70	8.81	8.67	8.67	144683
2020-12-01	8.73	8.79	8.64	8.73	125105
2020-12-02	8.78	8.92	8.75	8.81	199574
2020-12-03	8.79	9.05	8.78	8.83	227316
2020-12-04	8.87	9.08	8.86	9.00	103756
2020-12-07	9.01	9.13	8.83	8.99	287861
2020-12-08	9.05	9.23	8.95	9.20	250752
2020-12-09	9.26	9.32	9.19	9.28	276676
2020-12-10	9.24	9.38	9.20	9.22	219458
2020-12-11	9.20	9.31	9.03	9.19	112730
2020-12-14	9.20	9.24	9.08	9.18	127202
2020-12-15	9.24	9.34	9.12	9.19	110167
2020-12-16	9.21	9.23	9.08	9.10	73991
2020-12-17	9.08	9.20	9.05	9.13	151266
2020-12-18	9.12	9.21	9.10	9.18	149085
2020-12-21	9.17	9.20	9.05	9.14	207187
2020-12-22	9.13	9.30	9.02	9.08	292311
2020-12-23	9.10	9.36	9.10	9.24	500951
2020-12-24	9.20	9.32	9.08	9.10	84581
2020-12-28	9.12	9.21	8.96	9.01	210430
2020-12-29	9.01	9.24	9.01	9.14	199609
2020-12-30	9.13	9.29	9.06	9.18	284033
2020-12-31	9.15	9.24	9.15	9.20	244916
2021-01-04	9.20	9.21	9.13	9.15	148527
2021-01-05	9.18	9.20	9.15	9.20	245671
2021-01-06	9.19	9.29	8.98	9.07	233513
2021-01-07	9.09	9.17	9.00	9.00	222191
2021-01-08	9.04	9.09	8.94	9.03	308294
2021-01-11	9.01	9.09	8.95	9.06	234861
2021-01-12	9.05	9.17	9.00	9.05	177164
2021-01-13	9.06	9.18	9.02	9.10	193971
2021-01-14	9.10	9.16	9.05	9.15	152513
2021-01-15	9.15	9.18	9.07	9.14	209996
2021-01-19	9.14	9.24	9.04	9.11	177147
2021-01-20	9.10	9.15	9.05	9.05	169594
2021-01-21	9.22	9.48	9.18	9.20	664158
2021-01-22	9.15	9.25	9.09	9.14	205272
2021-01-25	9.12	9.15	8.96	9.01	273572
2021-01-26	9.01	9.26	9.01	9.19	259161
2021-01-27	9.14	9.16	8.95	8.98	324010
2021-01-28	8.99	9.05	8.88	8.99	254164
2021-01-29	8.96	8.99	8.82	8.83	301740
2021-02-01	8.83	9.04	8.82	9.01	188262
2021-02-02	9.00	9.28	9.00	9.12	597727
2021-02-03	9.10	9.21	9.06	9.16	193571
2021-02-04	9.16	9.30	9.16	9.18	292043
2021-02-05	9.15	9.25	9.11	9.19	221435
2021-02-08	9.18	9.34	9.15	9.18	293307
2021-02-09	9.50	9.59	9.29	9.44	860700
2021-02-10	9.49	9.56	9.44	9.49	322467
2021-02-11	9.55	9.55	9.34	9.39	288021
2021-02-12	9.37	9.47	9.23	9.40	247636
2021-02-16	9.45	9.49	9.32	9.34	268018
2021-02-17	9.35	9.38	9.29	9.35	604178
2021-02-18	9.35	9.43	9.29	9.30	255946
2021-02-19	9.31	9.36	9.30	9.31	165714
2021-02-22	9.37	9.50	9.37	9.39	249388
2021-02-23	9.38	9.53	9.35	9.46	250118
2021-02-24	9.48	9.71	9.45	9.59	387334
2021-02-25	9.60	9.74	9.59	9.66	385288
2021-02-26	9.67	9.79	9.67	9.70	301978
2021-03-01	9.94	10.08	9.84	9.95	345656
2021-03-02	10.01	10.11	9.91	10.03	432469
2021-03-03	10.03	10.16	9.98	10.14	363265
2021-03-04	10.22	10.25	10.01	10.19	641173
2021-03-05	10.21	10.21	9.90	9.94	332789
2021-03-08	10.00	10.18	9.95	9.96	297750
2021-03-09	9.97	10.07	9.77	9.86	330529
2021-03-10	9.91	9.93	9.72	9.79	232552
2021-03-11	9.76	9.88	9.72	9.87	202103
2021-03-12	9.88	10.07	9.85	10.05	445059
2021-03-15	10.06	10.28	10.01	10.20	1911868
2021-03-16	10.22	10.30	10.02	10.05	354222
2021-03-17	10.08	10.17	9.97	10.00	237982
2021-03-18	10.03	10.05	9.80	9.86	296593
2021-03-19	9.92	10.13	9.81	9.94	868013
2021-03-22	9.95	10.02	9.85	9.90	126467
2021-03-23	9.86	9.98	9.80	9.85	279087
2021-03-24	10.00	10.27	9.86	9.88	411031
2021-03-25	9.91	10.00	9.74	9.93	357359
2021-03-26	9.97	10.04	9.88	9.99	293571
2021-03-29	9.97	10.04	9.89	9.97	220100
2021-03-30	9.99	10.02	9.93	10.01	219665
2021-03-31	10.02	10.07	9.96	9.98	210646
2021-04-01	10.01	10.17	9.97	10.16	523653
2021-04-05	10.16	10.23	10.14	10.17	270356
2021-04-06	10.20	10.30	10.16	10.25	266679
2021-04-07	10.25	10.27	10.14	10.22	360088
2021-04-08	10.22	10.34	10.17	10.30	237531
2021-04-09	10.31	10.39	10.22	10.26	156174
2021-04-12	10.26	10.31	10.22	10.30	235849
2021-04-13	10.29	10.33	10.22	10.28	208241
2021-04-14	10.27	10.29	10.21	10.24	167162
2021-04-15	10.28	10.33	10.21	10.32	161428
2021-04-16	10.25	10.35	10.25	10.33	115138
2021-04-19	10.34	10.35	10.26	10.32	115753
2021-04-20	10.31	10.35	10.25	10.31	169592
2021-04-21	10.32	10.35	10.25	10.35	134676
2021-04-22	10.35	10.38	10.25	10.28	234106
2021-04-23	10.28	10.37	10.21	10.27	179581
2021-04-26	10.30	10.34	10.25	10.28	166011
2021-04-27	10.31	10.34	10.26	10.32	117055
2021-04-28	10.32	10.40	10.26	10.39	261300
2021-04-29	10.40	10.46	10.35	10.44	193609
2021-04-30	10.44	10.45	10.32	10.38	186135
2021-05-03	10.37	10.45	10.36	10.38	155032
2021-05-04	10.37	10.39	10.22	10.33	213476
2021-05-05	10.37	10.36	10.21	10.36	260723
2021-05-06	10.35	10.54	10.31	10.50	289533
2021-05-07	10.46	10.54	10.35	10.49	420691
2021-05-10	10.52	10.56	10.43	10.44	186679
2021-05-11	10.44	10.44	10.26	10.40	215960
2021-05-12	10.36	10.38	10.27	10.32	315910
2021-05-13	10.32	10.47	10.28	10.43	194846
2021-05-14	10.43	10.52	10.34	10.49	181159
2021-05-17	10.46	10.55	10.42	10.50	235260
2021-05-18	10.53	10.69	10.50	10.63	714737
2021-05-19	10.57	10.79	10.51	10.76	424992
2021-05-20	10.80	10.80	10.62	10.65	205438
2021-05-21	10.71	10.71	10.56	10.63	254014
2021-05-24	10.67	10.72	10.60	10.63	168027
2021-05-25	10.63	10.66	10.53	10.55	195740
2021-05-26	10.53	10.55	10.48	10.54	173691
2021-05-27	10.57	10.60	10.35	10.46	378138
2021-05-28	10.48	10.56	10.46	10.47	111394
2021-06-01	10.55	10.70	10.53	10.58	249215
2021-06-02	10.65	10.67	10.59	10.61	215080
2021-06-03	10.61	10.73	10.61	10.68	284832
2021-06-04	10.75	10.75	10.66	10.69	267772
2021-06-07	10.69	10.78	10.65	10.54	332878
2021-06-08	10.56	10.58	10.41	10.45	313820
2021-06-09	10.41	10.57	10.38	10.50	141444
2021-06-10	10.50	10.55	10.38	10.53	240697
2021-06-11	10.58	10.62	10.55	10.59	169740
2021-06-14	10.59	10.63	10.45	10.50	195657
2021-06-15	10.50	10.52	10.33	10.41	277240
2021-06-16	10.40	10.44	10.35	10.40	290833
2021-06-17	10.37	10.47	10.32	10.41	356755
2021-06-18	10.38	10.40	10.17	10.33	657821
2021-06-21	10.33	10.41	10.27	10.40	252897
2021-06-22	10.41	10.41	10.31	10.34	111846
2021-06-23	10.37	10.50	10.33	10.41	227752
2021-06-24	10.45	10.53	10.37	10.49	137638
2021-06-25	10.65	10.84	10.54	10.59	584688
2021-06-28	10.81	10.81	10.61	10.77	585690
2021-06-29	10.84	10.87	10.65	10.71	351948
2021-06-30	10.68	10.71	10.44	10.56	441852
2021-07-01	10.57	10.67	10.50	10.65	184817
2021-07-02	10.69	10.74	10.62	10.72	163294
2021-07-06	10.75	10.78	10.61	10.74	269725
2021-07-07	10.72	10.79	10.60	10.66	116415
2021-07-08	10.62	10.63	10.35	10.50	289715
2021-07-09	10.52	10.75	10.45	10.68	229460
2021-07-12	10.69	10.78	10.62	10.77	206158
2021-07-13	10.77	10.77	10.61	10.74	165154
2021-07-14	10.74	10.78	10.60	10.64	157136
2021-07-15	10.65	10.74	10.58	10.65	118153
2021-07-16	10.61	10.68	10.46	10.53	269519
2021-07-19	10.45	10.47	10.17	10.36	432695
2021-07-20	10.40	10.55	10.39	10.47	146814
2021-07-21	10.51	10.56	10.48	10.50	160776
2021-07-22	10.51	10.52	10.41	10.50	185843
2021-07-23	10.57	10.69	10.53	10.55	162263
2021-07-26	10.56	10.66	10.47	10.53	161147
2021-07-27	10.47	10.55	10.44	10.53	69101
2021-07-28	10.59	10.63	10.40	10.52	200776
2021-07-29	10.52	10.72	10.49	10.58	140798
2021-07-30	10.58	10.74	10.58	10.72	195444
2021-08-02	10.75	10.78	10.58	10.60	133677
2021-08-03	10.57	10.69	10.48	10.64	147539
2021-08-04	10.64	10.67	10.50	10.66	111913
2021-08-05	10.68	10.75	10.60	10.68	123331
2021-08-06	10.65	11.00	10.65	10.95	199404
2021-08-09	10.97	11.00	10.87	10.96	146008
2021-08-10	11.00	11.00	10.86	10.97	204663
2021-08-11	10.97	11.03	10.92	11.00	132633
2021-08-12	11.03	11.03	10.96	11.01	158902
2021-08-13	11.05	11.05	10.98	11.03	132493
2021-08-16	11.00	11.08	10.94	10.99	150889
2021-08-17	10.97	11.08	10.91	11.07	280352
2021-08-18	11.08	11.09	10.95	10.97	171620
2021-08-19	10.95	10.95	10.66	10.75	200991
2021-08-20	10.71	10.93	10.70	10.86	111073
2021-08-23	10.91	10.97	10.68	10.83	199751
2021-08-24	10.87	10.94	10.81	10.90	114191
2021-08-25	10.93	11.04	10.87	10.95	128981
2021-08-26	10.98	10.98	10.78	10.87	168873
2021-08-27	10.90	10.92	10.75	10.85	246743
2021-08-30	10.89	10.89	10.72	10.76	252208
2021-08-31	10.85	10.85	10.74	10.79	251022
2021-09-01	10.83	10.98	10.78	10.98	140894
2021-09-02	10.96	11.05	10.90	10.99	249230
2021-09-03	11.01	11.08	10.93	10.82	184450
2021-09-07	10.74	10.76	10.56	10.69	257028
2021-09-08	10.68	10.75	10.55	10.59	260896
2021-09-09	10.61	10.79	10.59	10.73	175849
2021-09-10	10.77	10.84	10.73	10.78	137721
2021-09-13	10.82	10.82	10.67	10.75	244695
2021-09-14	10.79	10.83	10.72	10.81	123503
2021-09-15	10.83	10.91	10.74	10.88	301917
2021-09-16	10.85	10.91	10.78	10.82	153912
2021-09-17	10.80	10.87	10.74	10.75	544885
2021-09-20	10.68	10.68	10.52	10.63	278393
2021-09-21	10.67	10.90	10.63	10.82	260605
2021-09-22	10.85	11.15	10.80	10.96	441040
2021-09-23	10.97	11.08	10.97	11.04	281311
2021-09-24	11.06	11.07	10.97	10.98	256759
2021-09-27	11.05	11.10	11.00	11.03	362392
2021-09-28	10.97	11.05	10.95	10.99	257684
2021-09-29	11.03	11.10	11.03	11.05	196891
2021-09-30	11.08	11.10	10.99	11.02	239340
2021-10-01	11.07	11.15	11.03	11.10	159903
2021-10-04	11.10	11.14	10.92	10.93	219909
2021-10-05	10.94	11.00	10.89	10.89	131170
2021-10-06	10.87	11.05	10.77	11.01	341823
2021-10-07	11.06	11.06	10.92	10.97	203396
2021-10-08	11.09	11.16	11.05	11.10	192557
2021-10-11	11.15	11.17	11.04	11.08	151766
2021-10-12	11.06	11.08	11.00	11.05	164766
2021-10-13	11.12	11.13	11.00	11.04	169619
2021-10-14	11.15	11.15	11.03	11.09	221500
2021-10-15	11.11	11.15	11.08	11.10	105329
2021-10-18	11.10	11.15	10.98	11.01	296690
2021-10-19	11.01	11.09	10.98	11.04	125432
2021-10-20	11.07	11.07	10.96	10.99	124282
2021-10-21	10.99	11.03	10.93	10.96	145083
2021-10-22	10.96	11.04	10.92	10.96	125454
2021-10-25	10.99	11.03	10.86	10.94	230070
2021-10-26	10.98	11.00	10.85	10.92	266125
2021-10-27	10.89	10.99	10.88	10.96	162056
2021-10-28	10.97	11.07	10.94	11.06	227253
2021-10-29	11.05	11.25	11.05	11.24	436432
2021-11-01	11.25	11.28	11.17	11.23	248194
2021-11-02	11.20	11.26	11.13	11.25	223281
2021-11-03	11.25	11.30	11.18	11.28	207809
2021-11-04	11.31	11.33	11.23	11.33	220186
2021-11-05	11.33	11.42	11.30	11.40	216631
2021-11-08	11.39	11.42	11.35	11.39	117434
2021-11-09	11.34	11.45	11.25	11.41	197999
2021-11-10	11.42	11.55	11.28	11.47	611751
2021-11-11	11.46	11.55	11.40	11.47	296977
2021-11-12	11.46	11.50	11.35	11.39	191113
2021-11-15	11.42	11.45	11.32	11.35	122772
2021-11-16	11.38	11.39	11.25	11.31	130044
2021-11-17	11.35	11.36	11.18	11.22	199538
2021-11-18	11.28	11.31	11.15	11.24	134488
2021-11-19	11.25	11.31	11.14	11.22	153291
2021-11-22	11.26	11.43	11.22	11.10	269205
2021-11-23	11.00	11.17	11.00	11.05	171542
2021-11-24	11.06	11.08	11.01	11.01	101311
2021-11-26	10.97	10.97	10.76	10.85	255255
2021-11-29	10.93	11.01	10.82	10.83	194240
2021-11-30	10.78	10.85	10.70	10.79	237212
2021-12-01	10.91	11.04	10.75	10.77	390450
2021-12-02	10.83	11.18	10.83	11.09	589530
2021-12-03	11.12	11.16	10.95	11.03	122300
2021-12-06	11.06	11.13	10.95	11.04	186006
2021-12-07	11.08	11.12	10.97	11.00	142061
2021-12-08	11.08	11.08	10.88	10.97	121462
2021-12-09	10.91	11.02	10.80	10.87	116616
2021-12-10	10.92	10.98	10.87	10.93	87135
2021-12-13	10.95	10.97	10.82	10.87	85799
2021-12-14	10.82	10.99	10.75	10.86	197407
2021-12-15	10.86	10.89	10.72	10.81	141640
2021-12-16	10.80	10.85	10.68	10.78	289405
2021-12-17	10.79	10.79	10.57	10.62	321412
2021-12-20	10.69	10.69	10.48	10.65	215267
2021-12-21	10.72	10.89	10.67	10.68	152361
2021-12-22	10.69	10.87	10.68	10.83	99845
2021-12-23	10.91	11.03	10.87	10.98	119952
2021-12-27	11.02	11.02	10.87	10.91	201303
2021-12-28	10.94	11.01	10.91	10.91	109502
2021-12-29	10.96	11.05	10.93	10.98	114309
2021-12-30	11.00	11.05	10.85	10.85	103615
2021-12-31	10.89	11.03	10.87	11.02	226948
2022-01-03	11.05	11.15	10.97	11.00	123151
2022-01-04	11.07	11.12	11.02	11.06	167411
2022-01-05	11.11	11.14	10.96	10.98	134279
2022-01-06	11.05	11.09	10.92	11.00	131914
2022-01-07	11.02	11.07	10.97	11.05	102442
2022-01-10	11.07	11.09	11.02	11.05	99827
2022-01-11	11.09	11.13	11.01	11.11	120313
2022-01-12	11.11	11.19	11.05	11.11	116678
2022-01-13	11.11	11.17	11.01	11.05	92879
2022-01-14	11.05	11.06	10.85	10.91	315201
2022-01-18	10.91	11.02	10.87	10.89	131300
2022-01-19	10.86	10.89	10.72	10.78	142121
2022-01-20	10.79	10.81	10.66	10.67	173319
2022-01-21	10.65	11.00	10.60	10.61	305435
2022-01-24	10.57	10.60	10.20	10.56	361255
2022-01-25	10.50	10.75	10.45	10.72	132223
2022-01-26	10.75	10.87	10.68	10.75	134615
2022-01-27	10.74	10.87	10.70	10.72	142503
2022-01-28	10.70	10.76	10.62	10.73	83664
2022-01-31	10.66	10.87	10.66	10.84	111947
2022-02-01	10.88	11.00	10.80	10.97	125517
2022-02-02	11.00	11.21	10.97	11.18	243501
2022-02-03	11.17	11.22	11.04	11.07	107559
2022-02-04	11.12	11.19	11.05	11.19	114225
2022-02-07	11.22	11.26	11.18	11.20	179927
2022-02-08	11.22	11.25	11.17	11.18	129366
2022-02-09	11.18	11.23	11.11	11.14	112241
2022-02-10	11.15	11.24	11.14	11.17	141749
2022-02-11	11.20	11.28	11.04	11.08	233884
2022-02-14	11.06	11.14	10.97	10.82	164224
2022-02-15	10.85	10.88	10.68	10.79	256846
2022-02-16	10.83	10.98	10.72	10.95	102602
2022-02-17	10.95	10.95	10.80	10.92	84313
2022-02-18	10.94	10.97	10.78	10.80	174485
2022-02-22	10.75	10.92	10.70	10.77	193662
2022-02-23	10.90	10.99	10.75	10.85	177797
2022-02-24	10.57	10.99	10.48	10.84	376769
2022-02-25	10.91	10.93	10.70	10.86	169953
2022-02-28	10.84	10.88	10.74	10.86	171768
2022-03-01	10.88	10.92	10.60	10.76	235604
2022-03-02	10.76	10.91	10.76	10.84	154360
2022-03-03	10.87	10.91	10.79	10.86	149412
2022-03-04	10.89	10.95	10.65	10.70	790096
2022-03-07	11.01	11.02	10.38	10.42	2355839
2022-03-08	10.47	10.58	10.12	10.34	1376366
2022-03-09	10.43	10.49	10.19	10.31	1182387
2022-03-10	10.11	10.37	9.83	10.13	1551085
2022-03-11	10.18	10.20	10.01	10.14	1093959
2022-03-14	10.16	10.36	10.03	10.14	1047285
2022-03-15	10.20	10.37	10.11	10.12	862670
2022-03-16	10.13	10.27	10.01	10.07	1181564
2022-03-17	10.09	10.26	10.09	10.19	875907
2022-03-18	10.16	10.25	10.13	10.16	1334104
2022-03-21	10.20	10.52	10.20	10.45	731494
2022-03-22	10.45	10.53	10.35	10.40	686382
2022-03-23	10.36	10.40	10.27	10.28	669377
2022-03-24	10.37	10.39	10.25	10.29	691486
2022-03-25	10.29	10.55	10.29	10.41	676655
2022-03-28	10.36	10.46	10.25	10.33	916622
2022-03-29	10.34	10.55	10.30	10.41	871197
2022-03-30	10.38	10.40	10.30	10.35	648538
2022-03-31	10.34	10.46	10.34	10.34	632993
2022-04-01	10.33	10.57	10.33	10.48	675226
2022-04-04	10.46	10.53	10.41	10.44	686265
2022-04-05	10.41	10.48	10.30	10.36	733572
2022-04-06	10.36	10.39	10.27	10.30	717978
2022-04-07	10.27	10.33	10.22	10.31	625504
2022-04-08	10.30	10.58	10.29	10.53	776676
2022-04-11	10.52	10.69	10.50	10.52	676893
2022-04-12	10.51	10.67	10.46	10.58	1200515
2022-04-13	10.53	10.66	10.52	10.62	547779
2022-04-14	10.61	10.72	10.57	10.58	353861
2022-04-18	10.55	10.77	10.53	10.71	939293
2022-04-19	10.76	10.92	10.70	10.86	1202030
2022-04-20	10.95	10.99	10.85	10.90	1347361
2022-04-21	10.98	11.00	10.80	10.80	630649
2022-04-22	10.80	10.81	10.48	10.54	913875
2022-04-25	10.47	10.55	10.33	10.54	586013
2022-04-26	10.46	10.51	10.24	10.24	973322
2022-04-27	10.25	10.37	10.24	10.25	820021
2022-04-28	10.25	10.38	10.17	10.37	683920
2022-04-29	10.29	10.38	10.17	10.18	574266
2022-05-02	10.15	10.19	9.87	9.96	951192
2022-05-03	9.95	10.17	9.95	10.10	738527
2022-05-04	10.07	10.30	9.98	10.28	627785
2022-05-05	10.18	10.23	9.88	10.04	1102422
2022-05-06	10.15	10.44	9.96	10.43	834935
2022-05-09	10.37	10.40	10.07	10.20	830555
2022-05-10	10.34	10.55	10.23	10.32	895945
2022-05-11	10.32	10.45	10.22	10.28	423640
2022-05-12	10.28	10.36	10.01	10.09	813325
2022-05-13	10.10	10.25	10.07	10.16	515029
2022-05-16	10.20	10.34	10.16	10.29	542414
2022-05-17	10.47	10.48	10.36	10.42	656520
2022-05-18	10.36	10.49	10.13	10.17	657390
2022-05-19	10.10	10.36	10.05	10.10	856930
2022-05-20	10.12	10.16	9.92	10.11	1187195
2022-05-23	10.17	10.24	10.10	10.19	518617
2022-05-24	10.14	10.23	9.99	10.16	494369
2022-05-25	10.17	10.39	10.14	10.28	631443
2022-05-26	10.36	10.48	10.32	10.37	471843
2022-05-27	10.37	10.52	10.37	10.45	558840
2022-05-31	10.45	10.47	10.34	10.36	497118
2022-06-01	10.36	10.48	10.30	10.43	510053
2022-06-02	10.47	10.50	10.35	10.47	353849
2022-06-03	10.45	10.48	10.33	10.39	620012
2022-06-06	10.45	10.49	10.36	10.19	573726
2022-06-07	10.15	10.17	10.08	10.14	617757
2022-06-08	10.15	10.15	9.98	10.02	612415
2022-06-09	10.04	10.17	9.95	10.03	592785
2022-06-10	9.92	10.09	9.89	10.07	839200
2022-06-13	9.87	9.91	9.65	9.68	1527306
2022-06-14	9.73	9.73	9.53	9.54	1318799
2022-06-15	9.67	9.74	9.51	9.58	744675
2022-06-16	9.49	9.55	9.24	9.28	1409093
2022-06-17	9.25	9.45	9.23	9.30	1321143
2022-06-21	9.39	9.50	9.32	9.36	705595
2022-06-22	9.30	9.40	9.27	9.32	515134
2022-06-23	9.35	9.36	9.18	9.24	503151
2022-06-24	9.30	9.41	9.27	9.37	511979
2022-06-27	9.35	9.56	9.33	9.50	510775
2022-06-28	9.53	9.62	9.43	9.47	520629
2022-06-29	9.43	9.47	9.33	9.38	548077
2022-06-30	9.27	9.41	9.27	9.31	835730
2022-07-01	9.28	9.53	9.26	9.51	366514
2022-07-05	9.41	9.52	9.31	9.51	317196
2022-07-06	9.50	9.53	9.35	9.42	239742
2022-07-07	9.42	9.54	9.42	9.52	316010
2022-07-08	9.50	9.53	9.44	9.50	236523
2022-07-11	9.49	9.52	9.41	9.41	304140
2022-07-12	9.44	9.54	9.44	9.46	229754
2022-07-13	9.40	9.48	9.37	9.40	334783
2022-07-14	9.32	9.43	9.26	9.34	343708
2022-07-15	9.35	9.48	9.31	9.44	317756
2022-07-18	9.59	9.60	9.46	9.50	222637
2022-07-19	9.59	9.65	9.54	9.61	316096
2022-07-20	9.60	9.76	9.58	9.69	398025
2022-07-21	9.68	9.75	9.58	9.63	206425
2022-07-22	9.64	9.69	9.60	9.63	243697
2022-07-25	9.63	9.63	9.51	9.53	270823
2022-07-26	9.51	9.62	9.51	9.58	343917
2022-07-27	9.67	9.72	9.58	9.67	326972
2022-07-28	9.66	9.81	9.66	9.78	273170
2022-07-29	9.78	9.94	9.75	9.84	355507
2022-08-01	9.83	9.94	9.79	9.88	245431
2022-08-02	9.89	9.90	9.76	9.79	395901
2022-08-03	9.81	9.92	9.75	9.90	384916
2022-08-04	9.92	9.95	9.86	9.91	605235
2022-08-05	9.90	10.00	9.89	9.94	284558
2022-08-08	9.99	10.24	9.99	10.13	592282
2022-08-09	10.15	10.15	10.03	10.04	382875
2022-08-10	10.09	10.39	10.05	10.34	493600
2022-08-11	10.11	10.34	10.11	10.29	635226
2022-08-12	10.35	10.47	10.28	10.40	624604
2022-08-15	10.40	10.46	10.29	10.34	467669
2022-08-16	10.28	10.42	10.27	10.41	301466
2022-08-17	10.18	10.31	10.18	10.21	516876
2022-08-18	10.18	10.28	10.17	10.25	271095
2022-08-19	10.25	10.26	10.15	10.16	259134
2022-08-22	10.11	10.11	10.02	10.03	294818
2022-08-23	10.09	10.18	10.06	10.09	297680
2022-08-24	10.13	10.21	10.08	10.20	253085
2022-08-25	10.25	10.25	10.17	10.21	276063
2022-08-26	10.15	10.22	10.06	10.08	290638
2022-08-29	10.07	10.10	10.02	10.02	364643
2022-08-30	10.06	10.09	9.95	9.99	562142
2022-08-31	9.99	10.04	9.93	9.97	554724
2022-09-01	9.94	10.01	9.72	9.76	757964
2022-09-02	9.84	9.92	9.79	9.58	459451
2022-09-06	9.57	9.60	9.31	9.47	666663
2022-09-07	9.48	9.55	9.41	9.52	361114
2022-09-08	9.51	9.65	9.46	9.62	261506
2022-09-09	9.63	9.74	9.63	9.72	223042
2022-09-12	9.77	9.78	9.62	9.72	628483
2022-09-13	9.61	9.75	9.60	9.60	331550
2022-09-14	9.69	9.78	9.58	9.66	495300
2022-09-15	9.65	9.77	9.65	9.70	299675
2022-09-16	9.64	9.68	9.55	9.63	949318
2022-09-19	9.50	9.62	9.50	9.54	623463
2022-09-20	9.47	9.51	9.37	9.43	479288
2022-09-21	9.44	9.50	9.35	9.35	333592
2022-09-22	9.39	9.40	9.12	9.12	525649
2022-09-23	9.10	9.10	8.74	8.80	730844
2022-09-26	8.72	8.77	8.40	8.42	980544
2022-09-27	8.51	8.76	8.48	8.54	754690
2022-09-28	8.53	8.71	8.53	8.67	394284
2022-09-29	8.58	8.58	8.25	8.32	841981
2022-09-30	8.32	8.44	8.23	8.27	619465
2022-10-03	8.34	8.36	8.04	8.31	558018
2022-10-04	8.42	8.74	8.40	8.74	428752
2022-10-05	8.63	8.63	8.38	8.52	516392
2022-10-06	8.48	8.59	8.40	8.41	310220
2022-10-07	8.36	8.38	8.16	8.19	412319
2022-10-10	8.19	8.24	8.05	8.06	402519
2022-10-11	8.06	8.15	7.97	8.08	388088
2022-10-12	8.10	8.14	7.99	8.08	300725
2022-10-13	8.01	8.28	7.89	8.22	515166
2022-10-14	8.26	8.47	8.25	8.27	444749
2022-10-17	8.40	8.54	8.34	8.40	398879
2022-10-18	8.52	8.65	8.40	8.44	361779
2022-10-19	8.41	8.50	8.37	8.40	439677
2022-10-20	8.35	8.51	8.34	8.34	338497
2022-10-21	8.36	8.37	8.21	8.33	431044
2022-10-24	8.27	8.53	8.27	8.43	643618
2022-10-25	8.50	8.85	8.47	8.81	296622
2022-10-26	8.78	8.91	8.75	8.77	324836
2022-10-27	8.79	8.94	8.78	8.82	313878
2022-10-28	8.84	9.02	8.79	8.99	419960
2022-10-31	8.94	9.02	8.87	8.91	290774
2022-11-01	9.01	9.01	8.83	8.87	187407
2022-11-02	8.85	9.04	8.76	8.91	403087
2022-11-03	8.82	8.88	8.74	8.78	290699
2022-11-04	8.88	9.11	8.86	8.96	374503
2022-11-07	9.00	9.18	9.00	9.13	502869
2022-11-08	9.20	9.20	8.99	9.01	328138
2022-11-09	8.94	9.15	8.90	8.90	253122
2022-11-10	9.04	9.23	9.03	9.10	444292
2022-11-11	9.07	9.24	9.02	9.16	392813
2022-11-14	8.89	9.01	8.73	8.75	694326
2022-11-15	8.88	9.20	8.86	9.00	572949
2022-11-16	9.05	9.13	8.99	9.00	355821
2022-11-17	8.89	9.03	8.89	9.02	218652
2022-11-18	9.05	9.08	8.98	8.99	214774
2022-11-21	8.96	9.09	8.95	9.08	452245
2022-11-22	9.17	9.28	9.14	9.26	429909
2022-11-23	9.20	9.28	9.10	9.12	308752
2022-11-25	9.12	9.23	9.11	9.20	156362
2022-11-28	9.13	9.25	9.04	9.07	454128
2022-11-29	9.10	9.19	9.07	9.14	407540
2022-11-30	9.08	9.20	8.98	9.19	440081
2022-12-01	9.19	9.28	9.19	9.21	379176
2022-12-02	9.15	9.23	9.05	9.18	440949
2022-12-05	9.20	9.20	9.00	8.80	676976
2022-12-06	8.78	8.82	8.56	8.64	627900
2022-12-07	8.61	8.72	8.58	8.59	490421
2022-12-08	8.59	8.70	8.57	8.61	541959
2022-12-09	8.59	8.70	8.56	8.62	270602
2022-12-12	8.62	8.69	8.60	8.65	399883
2022-12-13	8.80	8.87	8.68	8.71	472581
2022-12-14	8.74	8.77	8.55	8.61	600590
2022-12-15	8.51	8.55	8.44	8.49	475862
2022-12-16	8.37	8.45	8.11	8.22	1291459
2022-12-19	8.20	8.27	8.12	8.15	443998
2022-12-20	8.12	8.23	8.09	8.14	604752
2022-12-21	8.20	8.28	8.10	8.12	831604
2022-12-22	8.12	8.22	8.02	8.20	596486
2022-12-23	8.21	8.27	8.15	8.25	600740
2022-12-27	8.29	8.37	8.19	8.27	631073
2022-12-28	8.20	8.27	8.10	8.10	468349
2022-12-29	8.11	8.26	8.08	8.23	573963
2022-12-30	8.16	8.29	8.13	8.15	570477
2023-01-03	8.21	8.27	8.15	8.22	514002
2023-01-04	8.30	8.52	8.27	8.47	443282
2023-01-05	8.47	8.47	8.31	8.37	296871
2023-01-06	8.40	8.46	8.34	8.40	751876
2023-01-09	8.54	8.65	8.51	8.55	624973
2023-01-10	8.61	8.66	8.53	8.60	374027
2023-01-11	8.66	8.81	8.62	8.80	432421
2023-01-12	8.85	9.00	8.82	8.95	458505
2023-01-13	8.90	8.94	8.86	8.86	415778
2023-01-17	8.87	8.95	8.87	8.89	348896
2023-01-18	8.92	8.98	8.83	8.83	374574
2023-01-19	8.77	8.83	8.68	8.69	262113
2023-01-20	8.69	8.71	8.64	8.67	420007
2023-01-23	8.67	8.72	8.65	8.68	383169
2023-01-24	8.69	8.73	8.64	8.65	347472
2023-01-25	8.63	8.66	8.52	8.54	335900
2023-01-26	8.61	8.63	8.52	8.60	449036
2023-01-27	8.58	8.78	8.58	8.78	298242
2023-01-30	8.70	8.81	8.64	8.65	279619
2023-01-31	8.65	8.76	8.65	8.76	281464
2023-02-01	8.69	8.82	8.66	8.76	864178
2023-02-02	8.85	8.91	8.78	8.84	465384
2023-02-03	8.80	8.91	8.79	8.89	328609
2023-02-06	8.82	8.85	8.71	8.76	243104
2023-02-07	8.79	8.86	8.68	8.73	436905
2023-02-08	8.68	8.80	8.68	8.79	605546
2023-02-09	8.86	8.87	8.53	8.59	785439
2023-02-10	8.56	8.65	8.45	8.65	396560
2023-02-13	8.62	8.67	8.60	8.65	341703
2023-02-14	8.64	8.69	8.61	8.67	331528
2023-02-15	8.61	8.70	8.52	8.68	289054
2023-02-16	8.61	8.75	8.55	8.66	254476
2023-02-17	8.63	8.75	8.63	8.73	239090
2023-02-21	8.69	8.70	8.52	8.54	357378
2023-02-22	8.58	8.67	8.58	8.61	342393
2023-02-23	8.65	8.71	8.61	8.66	333219
2023-02-24	8.82	9.02	8.60	8.64	1307493
2023-02-27	8.66	8.87	8.65	8.65	650251
2023-02-28	8.70	8.71	8.59	8.67	489308
2023-03-01	8.67	8.70	8.55	8.58	416572
2023-03-02	8.55	8.55	8.43	8.50	485861
2023-03-03	8.55	8.65	8.50	8.61	576443
2023-03-06	8.66	8.78	8.64	8.46	898848
2023-03-07	8.44	8.48	8.20	8.22	737865
2023-03-08	8.22	8.33	8.21	8.28	430129
2023-03-09	8.25	8.27	7.99	7.99	735555
2023-03-10	7.96	8.02	7.65	7.72	1369933
2023-03-13	7.65	7.71	7.46	7.61	1124144
2023-03-14	7.85	7.95	7.67	7.70	972351
2023-03-15	7.60	7.71	7.52	7.71	1157471
2023-03-16	7.66	7.76	7.51	7.69	665501
2023-03-17	7.65	7.71	7.47	7.47	1135521
2023-03-20	7.56	7.69	7.51	7.56	477957
2023-03-21	7.60	7.75	7.60	7.74	496777
2023-03-22	7.74	7.82	7.67	7.68	550383
2023-03-23	7.71	7.77	7.61	7.67	790544
2023-03-24	7.61	7.78	7.55	7.76	241850
2023-03-27	7.84	7.85	7.76	7.79	250056
2023-03-28	7.81	7.85	7.69	7.70	758160
2023-03-29	7.77	7.81	7.70	7.76	537842
2023-03-30	7.82	7.89	7.79	7.82	423885
2023-03-31	7.86	7.96	7.86	7.94	484655
2023-04-03	7.94	7.99	7.86	7.91	327263
2023-04-04	7.94	7.94	7.77	7.80	333142
2023-04-05	7.76	7.76	7.62	7.62	419803
2023-04-06	7.64	7.72	7.61	7.69	273001
2023-04-10	7.67	7.73	7.48	7.60	623342
2023-04-11	7.64	7.68	7.58	7.59	424568
2023-04-12	7.61	7.64	7.46	7.48	716118
2023-04-13	7.50	7.65	7.47	7.64	424082
2023-04-14	7.69	7.79	7.55	7.60	889503
2023-04-17	7.62	7.77	7.61	7.76	346999
2023-04-18	7.71	7.71	7.54	7.59	564152
2023-04-19	7.54	7.69	7.54	7.67	292480
2023-04-20	7.61	7.65	7.50	7.52	329576
2023-04-21	7.56	7.58	7.51	7.54	194080
2023-04-24	7.55	7.64	7.54	7.58	297169
2023-04-25	7.55	7.59	7.45	7.47	339179
2023-04-26	7.53	7.57	7.41	7.43	563679
2023-04-27	7.43	7.58	7.43	7.54	313512
2023-04-28	7.50	7.66	7.50	7.62	465154
2023-05-01	7.63	7.69	7.56	7.59	373967
2023-05-02	7.55	7.60	7.37	7.46	475364
2023-05-03	7.47	7.55	7.42	7.43	485749
2023-05-04	7.36	7.40	7.25	7.30	722609
2023-05-05	7.29	7.40	6.96	7.25	857632
2023-05-08	7.23	7.31	7.19	7.23	594011
2023-05-09	7.17	7.25	7.15	7.19	370012
2023-05-10	7.23	7.25	7.17	7.24	627646
2023-05-11	7.19	7.39	7.19	7.37	430011
2023-05-12	7.40	7.42	7.33	7.35	346650
2023-05-15	7.40	7.52	7.40	7.46	462056
2023-05-16	7.50	7.60	7.50	7.54	528171
2023-05-17	7.58	7.64	7.55	7.61	366285
2023-05-18	7.69	7.82	7.67	7.80	783916
2023-05-19	7.85	7.89	7.83	7.85	471561
2023-05-22	7.90	7.94	7.84	7.89	447535
2023-05-23	7.91	7.96	7.86	7.88	280473
2023-05-24	7.81	7.87	7.80	7.85	288915
2023-05-25	7.80	7.93	7.80	7.84	394856
2023-05-26	7.86	7.97	7.86	7.91	393737
2023-05-30	7.95	8.01	7.90	7.95	399075
2023-05-31	7.94	7.98	7.91	7.94	396458
2023-06-01	7.97	7.97	7.89	7.92	411697
2023-06-02	7.98	7.98	7.82	7.96	551104
2023-06-05	8.04	8.03	7.93	7.71	828366
2023-06-06	7.69	7.73	7.61	7.66	467955
2023-06-07	7.68	7.76	7.65	7.72	384999
2023-06-08	7.72	7.80	7.72	7.77	471922
2023-06-09	7.78	7.83	7.78	7.81	393233
2023-06-12	7.80	7.97	7.80	7.89	918676
2023-06-13	7.93	7.95	7.87	7.90	416999
2023-06-14	7.97	7.97	7.86	7.87	649105
2023-06-15	7.89	8.03	7.86	8.01	729245
2023-06-16	8.01	8.05	7.72	7.73	1117223
2023-06-20	7.73	7.83	7.73	7.75	490696
2023-06-21	7.74	7.80	7.70	7.76	266744
2023-06-22	7.73	7.75	7.69	7.71	282087
2023-06-23	7.61	7.66	7.58	7.62	391103
2023-06-26	7.60	7.74	7.60	7.71	329122
2023-06-27	7.73	7.84	7.71	7.80	340446
2023-06-28	7.81	7.88	7.77	7.84	259098
2023-06-29	7.84	7.90	7.84	7.87	178503
2023-06-30	7.89	7.93	7.82	7.84	325112
2023-07-03	7.85	7.90	7.83	7.88	138146
2023-07-05	7.85	7.89	7.81	7.81	344189
2023-07-06	7.73	7.75	7.60	7.65	460146
2023-07-07	7.63	7.76	7.63	7.72	369416
2023-07-10	7.79	7.81	7.67	7.69	385302
2023-07-11	7.72	7.77	7.69	7.70	1229035
2023-07-12	7.78	7.82	7.71	7.80	441775
2023-07-13	7.80	7.88	7.80	7.87	451979
2023-07-14	7.87	7.93	7.82	7.90	398640
2023-07-17	7.90	7.94	7.87	7.92	352302
2023-07-18	7.94	8.04	7.92	8.01	498522
2023-07-19	8.03	8.09	8.00	8.01	413030
2023-07-20	8.02	8.08	7.94	7.95	720300
2023-07-21	8.03	8.07	7.97	8.05	361267
2023-07-24	8.06	8.15	8.05	8.11	398714
2023-07-25	8.15	8.20	8.08	8.08	524422
2023-07-26	8.11	8.22	8.11	8.20	382316
2023-07-27	8.23	8.32	8.23	8.27	722329
2023-07-28	8.29	8.34	8.26	8.32	396620
2023-07-31	8.36	8.37	8.31	8.35	365286
2023-08-01	8.36	8.39	8.31	8.33	302141
2023-08-02	8.30	8.36	8.25	8.34	296561
2023-08-03	8.33	8.36	8.28	8.34	207838
2023-08-04	8.36	8.47	8.32	8.43	244521
2023-08-07	8.43	8.53	8.41	8.48	405517
2023-08-08	8.40	8.48	8.27	8.47	385488
2023-08-09	8.51	8.58	8.47	8.55	444007
2023-08-10	8.73	9.08	8.61	8.96	904406
2023-08-11	9.02	9.14	8.98	9.13	681961
2023-08-14	9.14	9.24	9.05	9.07	719981
2023-08-15	9.00	9.08	8.97	9.03	317516
2023-08-16	9.03	9.26	9.03	9.24	731289
2023-08-17	9.21	9.26	9.11	9.12	360304
2023-08-18	9.09	9.23	9.08	9.15	494258
2023-08-21	9.18	9.23	9.11	9.12	615186
2023-08-22	9.14	9.18	9.05	9.05	494266
2023-08-23	9.11	9.22	9.10	9.11	770073
2023-08-24	9.11	9.20	9.11	9.11	432511
2023-08-25	9.15	9.24	9.11	9.16	677038
2023-08-28	9.23	9.26	9.19	9.22	980008
2023-08-29	9.30	9.31	9.25	9.28	729407
2023-08-30	9.33	9.35	9.26	9.29	1230630
2023-08-31	9.35	9.35	9.28	9.28	909455
2023-09-01	9.35	9.37	9.30	9.08	1099377
2023-09-05	9.06	9.06	8.87	8.89	903545
2023-09-06	8.87	8.91	8.77	8.79	546209
2023-09-07	8.75	8.80	8.72	8.78	474508
2023-09-08	8.79	8.91	8.76	8.90	343289
2023-09-11	8.90	9.00	8.88	8.97	385833
2023-09-12	8.97	9.00	8.92	8.94	534477
2023-09-13	8.98	8.99	8.88	8.90	403060
2023-09-14	8.96	9.04	8.94	8.94	505152
2023-09-15	8.94	8.96	8.90	8.90	345682
2023-09-18	8.93	8.96	8.88	8.93	218602
2023-09-19	8.93	8.97	8.91	8.95	226040
2023-09-20	8.95	9.00	8.90	8.91	308442
2023-09-21	8.83	8.83	8.72	8.73	293699
2023-09-22	8.78	8.85	8.75	8.80	261278
2023-09-25	8.80	8.81	8.71	8.74	359050
2023-09-26	8.70	8.76	8.66	8.68	319886
2023-09-27	8.71	8.79	8.71	8.76	284742
2023-09-28	8.79	8.96	8.79	8.91	521051
2023-09-29	8.99	9.02	8.91	8.91	345231
2023-10-02	8.99	8.99	8.74	8.76	389029
2023-10-03	8.70	8.74	8.55	8.62	483342
2023-10-04	8.64	8.94	8.64	8.94	1206117
2023-10-05	8.92	9.07	8.91	9.04	806826
2023-10-06	9.05	9.05	8.92	8.96	483142
2023-10-09	8.95	9.08	8.95	9.01	530111
2023-10-10	9.06	9.08	8.96	8.98	382313
2023-10-11	9.01	9.06	8.98	9.05	365999
2023-10-12	9.06	9.07	8.91	9.00	364443
2023-10-13	9.00	9.05	8.94	8.97	296485
2023-10-16	8.99	9.17	8.99	9.14	548523
2023-10-17	9.13	9.14	8.99	9.07	595309
2023-10-18	9.05	9.10	8.98	8.98	268637
2023-10-19	9.00	9.00	8.87	8.90	309294
2023-10-20	8.89	8.92	8.76	8.84	463239
2023-10-23	8.84	8.89	8.75	8.82	360919
2023-10-24	8.83	8.92	8.81	8.81	400608
2023-10-25	8.80	8.85	8.70	8.73	461744
2023-10-26	8.68	8.81	8.68	8.75	261238
2023-10-27	8.75	8.78	8.60	8.66	268300
2023-10-30	8.72	8.84	8.72	8.79	264849
2023-10-31	8.82	8.95	8.78	8.84	299589
2023-11-01	8.87	9.00	8.87	8.97	348971
2023-11-02	9.05	9.17	9.05	9.17	346403
2023-11-03	9.23	9.32	9.22	9.29	320444
2023-11-06	9.29	9.29	9.15	9.25	300651
2023-11-07	9.23	9.25	9.13	9.24	324826
2023-11-08	9.23	9.30	9.20	9.30	314679
2023-11-09	9.32	9.47	9.29	9.39	501492
2023-11-10	9.39	9.39	8.92	8.94	786395
2023-11-13	8.85	8.86	8.56	8.74	1083920
2023-11-14	8.87	8.95	8.78	8.95	518404
2023-11-15	8.97	9.01	8.89	8.92	425425
2023-11-16	8.94	8.99	8.85	8.85	376965
2023-11-17	8.94	8.97	8.86	8.94	329989
2023-11-20	8.94	8.99	8.91	8.95	379363
2023-11-21	8.93	8.99	8.93	8.95	340353
2023-11-22	9.00	9.01	8.95	8.97	281190
2023-11-24	9.00	9.11	8.99	9.07	219830
2023-11-27	9.09	9.10	9.01	9.01	531195
2023-11-28	9.04	9.06	8.92	8.93	600506
2023-11-29	9.00	9.03	8.97	8.98	404303
2023-11-30	9.00	9.05	8.96	9.02	318509
2023-12-01	9.04	9.08	8.97	9.06	755952
2023-12-04	9.06	9.13	9.00	8.77	1225984
2023-12-05	8.77	8.87	8.61	8.61	898605
2023-12-06	8.61	8.67	8.60	8.63	587872
2023-12-07	8.60	8.70	8.60	8.66	555558
2023-12-08	8.68	8.73	8.67	8.72	461685
2023-12-11	8.75	8.85	8.71	8.73	722400
2023-12-12	8.73	8.83	8.70	8.80	669892
2023-12-13	8.79	8.84	8.73	8.82	743539
2023-12-14	8.85	8.89	8.78	8.80	970887
2023-12-15	8.86	8.86	8.73	8.79	1936907
2023-12-18	8.80	8.84	8.78	8.82	579599
2023-12-19	8.87	8.91	8.82	8.89	395362
2023-12-20	8.84	8.84	8.70	8.71	551272
2023-12-21	8.75	8.77	8.68	8.71	341843
2023-12-22	8.74	8.82	8.71	8.71	500624
2023-12-26	8.74	8.76	8.69	8.69	431555
2023-12-27	8.75	8.75	8.61	8.68	720197
2023-12-28	8.68	8.72	8.55	8.61	580704
2023-12-29	8.61	8.66	8.57	8.58	874652
2024-01-02	8.56	8.80	8.55	8.79	714303
2024-01-03	8.73	8.75	8.64	8.70	401141
2024-01-04	8.70	8.94	8.70	8.94	406604
2024-01-05	8.92	8.98	8.89	8.95	333836
2024-01-08	8.99	9.00	8.93	8.96	281753
2024-01-09	8.96	8.96	8.87	8.89	347589
2024-01-10	8.89	8.93	8.88	8.92	310392
2024-01-11	8.90	8.95	8.81	8.85	352046
2024-01-12	8.91	8.94	8.87	8.89	338888
2024-01-16	8.90	8.90	8.84	8.87	340965
2024-01-17	8.82	8.87	8.81	8.86	266026
2024-01-18	8.82	8.86	8.72	8.81	555847
2024-01-19	8.84	8.86	8.79	8.84	347538
2024-01-22	8.86	8.92	8.86	8.89	365734
2024-01-23	8.91	9.02	8.91	9.01	306480
2024-01-24	9.02	9.05	9.01	9.01	411469
2024-01-25	9.03	9.08	9.00	9.08	223171
2024-01-26	9.11	9.22	9.11	9.22	444483
2024-01-29	9.21	9.23	9.04	9.09	396981
2024-01-30	9.06	9.15	9.02	9.13	278763
2024-01-31	9.10	9.14	8.98	8.98	341191
2024-02-01	8.95	8.96	8.76	8.85	557596
2024-02-02	8.82	8.93	8.81	8.86	385715
2024-02-05	8.82	8.84	8.67	8.78	454657
2024-02-06	8.78	8.78	8.69	8.74	325561
2024-02-07	8.79	8.89	8.73	8.81	493035
2024-02-08	8.76	8.85	8.74	8.78	366264
2024-02-09	8.81	8.83	8.77	8.83	286638
2024-02-12	8.85	8.93	8.83	8.91	240921
2024-02-13	8.89	8.89	8.80	8.83	321164
2024-02-14	8.85	8.89	8.79	8.83	341456
2024-02-15	8.86	9.00	8.86	8.98	351452
2024-02-16	8.98	9.02	8.92	9.00	179559
2024-02-20	8.96	9.11	8.96	9.11	404500
2024-02-21	9.13	9.13	9.06	9.10	321011
2024-02-22	9.13	9.21	9.08	9.18	348069
2024-02-23	9.13	9.72	9.13	9.63	1374270
2024-02-26	9.78	9.80	9.61	9.75	934751
2024-02-27	9.75	9.88	9.73	9.88	668548
2024-02-28	9.89	9.89	9.69	9.70	515952
2024-02-29	9.71	9.81	9.65	9.80	544811
2024-03-01	9.81	9.84	9.72	9.83	516177
2024-03-04	9.86	9.87	9.77	9.56	1264554
2024-03-05	9.54	9.65	9.40	9.40	821122
2024-03-06	9.57	9.60	9.48	9.54	810566
2024-03-07	9.55	9.64	9.55	9.59	540587
2024-03-08	9.62	9.70	9.58	9.69	570221
2024-03-11	9.64	9.78	9.44	9.45	1832224
2024-03-12	9.50	9.56	9.43	9.56	622174
2024-03-13	9.54	9.56	9.40	9.40	590391
2024-03-14	9.39	9.40	9.10	9.14	946966
2024-03-15	9.12	9.30	9.12	9.23	834347
2024-03-18	9.26	9.27	9.12	9.17	703525
2024-03-19	9.10	9.22	9.10	9.11	451027
2024-03-20	9.08	9.10	8.96	9.06	1012503
2024-03-21	9.10	9.21	9.10	9.15	611649
2024-03-22	9.17	9.17	8.99	9.03	665299
2024-03-25	9.02	9.11	8.99	9.03	619510
2024-03-26	9.10	9.10	9.05	9.09	414137
2024-03-27	9.11	9.19	9.03	9.18	514478
2024-03-28	9.25	9.31	9.25	9.30	568888
2024-04-01	9.32	9.34	9.20	9.23	419965
2024-04-02	9.20	9.29	9.17	9.23	410884
2024-04-03	9.23	9.31	9.22	9.25	425990
2024-04-04	9.30	9.34	9.18	9.20	441441
2024-04-05	9.21	9.31	9.21	9.30	274336
2024-04-08	9.34	9.39	9.24	9.26	394016
2024-04-09	9.24	9.38	9.24	9.38	543102
2024-04-10	9.26	9.38	9.20	9.26	381883
2024-04-11	9.25	9.41	9.21	9.41	490231
2024-04-12	9.38	9.39	9.15	9.17	320708
2024-04-15	9.28	9.29	9.10	9.13	326077
2024-04-16	9.11	9.18	9.05	9.18	366142
2024-04-17	9.20	9.26	9.17	9.22	250550
2024-04-18	9.26	9.36	9.23	9.25	419972
2024-04-19	9.25	9.28	9.19	9.19	401111
2024-04-22	9.22	9.35	9.22	9.32	536120
2024-04-23	9.36	9.42	9.25	9.26	620716
2024-04-24	9.25	9.28	9.21	9.25	346773
2024-04-25	9.24	9.29	9.21	9.24	333432
2024-04-26	9.25	9.35	9.23	9.32	235876
2024-04-29	9.35	9.41	9.30	9.34	342892
2024-04-30	9.32	9.35	9.25	9.28	319738
2024-05-01	9.32	9.51	9.32	9.50	342361
2024-05-02	9.57	9.57	9.41	9.43	362200
2024-05-03	9.50	9.54	9.45	9.47	281567
2024-05-06	9.54	9.71	9.51	9.63	400210
2024-05-07	9.61	9.64	9.53	9.58	378610
2024-05-08	9.50	9.61	9.41	9.45	483049
2024-05-09	9.49	9.79	9.49	9.67	524400
2024-05-10	9.70	9.79	9.65	9.72	453164
2024-05-13	9.74	9.80	9.73	9.80	328880
2024-05-14	9.80	9.91	9.80	9.83	395665
2024-05-15	9.90	9.92	9.74	9.77	408680
2024-05-16	9.79	9.88	9.77	9.82	316435
2024-05-17	9.85	9.88	9.83	9.84	202302
2024-05-20	9.82	9.88	9.80	9.83	279710
2024-05-21	9.85	9.91	9.84	9.89	360724
2024-05-22	9.92	9.93	9.77	9.80	375735
2024-05-23	9.86	9.86	9.74	9.75	349982
2024-05-24	9.81	9.95	9.80	9.95	281893
2024-05-28	9.96	10.04	9.93	9.99	434295
2024-05-29	9.96	9.99	9.88	9.90	323912
2024-05-30	9.97	10.02	9.94	9.99	251217
2024-05-31	10.05	10.07	10.00	10.05	289519
2024-06-03	10.10	10.27	10.10	10.18	918983
2024-06-04	10.20	10.20	10.07	9.85	911898
2024-06-05	9.83	9.90	9.77	9.86	778840
2024-06-06	9.85	9.92	9.74	9.84	706696
2024-06-07	9.76	9.86	9.76	9.81	473579
2024-06-10	9.80	9.89	9.75	9.87	292385
2024-06-11	9.80	9.93	9.80	9.85	517086
2024-06-12	9.95	9.99	9.77	9.78	511668
2024-06-13	9.79	9.85	9.63	9.66	450892
2024-06-14	9.60	9.68	9.52	9.62	470398
2024-06-17	9.58	9.67	9.53	9.59	482882
2024-06-18	9.59	9.60	9.48	9.51	418247
2024-06-20	9.50	9.56	9.50	9.55	288814
2024-06-21	9.57	9.58	9.44	9.57	622574
2024-06-24	9.61	9.65	9.56	9.60	253390
2024-06-25	9.63	9.67	9.60	9.60	264954
2024-06-26	9.57	9.70	9.55	9.70	312855
2024-06-27	9.67	9.72	9.65	9.68	281658
2024-06-28	9.68	9.79	9.65	9.73	479801
2024-07-01	9.75	9.78	9.65	9.73	365050
2024-07-02	9.78	9.80	9.70	9.78	390882
2024-07-03	9.81	9.92	9.80	9.89	177463
2024-07-05	9.93	10.04	9.92	9.98	477429
2024-07-08	10.01	10.07	9.99	10.05	257433
2024-07-09	10.07	10.10	9.99	10.01	287345
2024-07-10	10.05	10.05	9.94	10.04	247760
2024-07-11	10.09	10.10	10.03	10.08	248034
2024-07-12	10.08	10.15	10.03	10.10	367443
2024-07-15	10.10	10.14	9.97	10.13	437588
2024-07-16	10.11	10.19	10.07	10.18	333208
2024-07-17	10.15	10.23	10.12	10.19	720309
2024-07-18	10.20	10.24	10.03	10.07	372484
2024-07-19	10.09	10.16	10.00	10.00	255068
2024-07-22	10.05	10.12	10.01	10.10	196207
2024-07-23	10.06	10.13	10.05	10.10	163846
2024-07-24	10.06	10.11	9.89	9.91	280504
2024-07-25	9.89	10.05	9.89	9.99	219247
2024-07-26	10.03	10.18	10.01	10.14	372890
2024-07-29	10.19	10.20	10.04	10.10	303251
2024-07-30	10.13	10.16	10.04	10.14	348641
2024-07-31	10.18	10.18	10.04	10.04	417497
2024-08-01	10.09	10.10	9.96	10.02	464517
2024-08-02	9.95	9.99	9.76	9.76	471112
2024-08-05	9.50	9.51	9.15	9.28	814877
2024-08-06	9.40	9.54	9.32	9.41	393847
2024-08-07	9.51	9.57	9.38	9.45	460398
2024-08-08	9.88	9.98	9.58	9.97	559297
2024-08-09	10.04	10.18	9.86	9.97	398018
2024-08-12	10.00	10.06	9.75	9.76	307973
2024-08-13	9.78	9.91	9.78	9.90	346791
2024-08-14	9.94	9.95	9.81	9.91	414028
2024-08-15	9.98	10.00	9.90	9.95	333141
2024-08-16	9.91	10.03	9.91	9.97	375436
2024-08-19	10.00	10.08	9.97	10.07	669814
2024-08-20	10.08	10.08	9.94	9.99	265677
2024-08-21	9.98	10.02	9.95	9.97	371637
2024-08-22	10.01	10.04	9.96	9.98	308067
2024-08-23	10.02	10.11	9.98	10.10	350483
2024-08-26	10.16	10.16	10.03	10.05	418568
2024-08-27	10.02	10.14	10.01	10.09	539550
2024-08-28	10.11	10.14	9.99	9.99	285704
2024-08-29	10.03	10.07	9.97	10.01	362500
2024-08-30	10.07	10.12	10.01	10.05	384118
2024-09-03	10.00	10.15	10.00	9.82	795040
2024-09-04	9.78	9.83	9.72	9.79	640529
2024-09-05	9.79	9.87	9.75	9.84	451563
2024-09-06	9.80	9.84	9.66	9.74	445852
2024-09-09	9.81	9.85	9.71	9.72	416354
2024-09-10	9.75	9.82	9.72	9.76	464709
2024-09-11	9.80	9.84	9.67	9.80	596884
2024-09-12	9.84	9.98	9.82	9.87	499533
2024-09-13	9.92	9.97	9.89	9.95	350362
2024-09-16	9.94	9.95	9.87	9.93	318204
2024-09-17	9.92	9.96	9.88	9.89	358509
2024-09-18	9.91	10.00	9.87	9.88	367603
2024-09-19	9.95	9.98	9.91	9.96	270830
2024-09-20	9.92	9.94	9.84	9.87	391942
2024-09-23	9.87	9.90	9.85	9.88	239103
2024-09-24	9.87	9.91	9.80	9.81	321383
2024-09-25	9.79	9.81	9.75	9.75	356929
2024-09-26	9.80	9.87	9.80	9.83	254111
2024-09-27	9.82	9.90	9.78	9.86	309611
2024-09-30	9.83	9.86	9.78	9.80	374860
2024-10-01	9.82	9.82	9.68	9.70	338231
2024-10-02	9.67	9.79	9.67	9.72	318934
2024-10-03	9.70	9.75	9.67	9.71	322527
2024-10-04	9.75	9.87	9.75	9.84	293985
2024-10-07	9.84	9.84	9.66	9.67	450487
2024-10-08	9.68	9.72	9.62	9.64	482053
2024-10-09	9.63	9.66	9.60	9.65	328539
2024-10-10	9.60	9.74	9.60	9.74	256092
2024-10-11	9.75	9.81	9.71	9.76	445420
2024-10-14	9.79	9.79	9.68	9.71	314936
2024-10-15	9.71	9.80	9.70	9.75	194576
2024-10-16	9.76	9.87	9.76	9.86	267820
2024-10-17	9.85	9.86	9.74	9.78	319623
2024-10-18	9.77	9.78	9.72	9.74	269585
2024-10-21	9.76	9.83	9.69	9.82	354697
2024-10-22	9.82	9.83	9.74	9.81	369070
2024-10-23	9.78	9.80	9.71	9.76	226833
2024-10-24	9.80	9.87	9.74	9.86	209261
2024-10-25	9.85	9.89	9.77	9.82	193465
2024-10-28	9.85	9.91	9.85	9.90	227301
2024-10-29	9.85	9.85	9.74	9.75	194887
2024-10-30	9.79	9.92	9.75	9.78	140609
2024-10-31	9.75	9.80	9.62	9.67	424960
2024-11-01	9.67	9.73	9.52	9.59	468185
2024-11-04	9.57	9.61	9.38	9.41	379285
2024-11-05	9.38	9.52	9.36	9.50	296170
2024-11-06	9.77	9.81	9.60	9.78	381848
2024-11-07	9.73	9.88	9.57	9.79	373609
2024-11-08	9.83	9.83	9.60	9.70	361676
2024-11-11	9.75	9.83	9.71	9.76	300715
2024-11-12	9.75	9.76	9.66	9.71	283428
2024-11-13	9.70	9.98	9.70	9.96	338634
2024-11-14	9.99	10.02	9.87	9.89	308354
2024-11-15	9.92	10.00	9.91	9.95	328450
2024-11-18	10.00	10.04	9.98	10.00	312365
2024-11-19	9.96	10.11	9.95	10.07	444627
2024-11-20	10.02	10.08	9.95	10.07	360689
2024-11-21	10.07	10.08	10.00	10.01	423664
2024-11-22	10.04	10.21	10.02	10.20	410658
2024-11-25	10.25	10.27	10.12	10.20	469021
2024-11-26	10.18	10.25	10.10	10.21	385786
2024-11-27	10.24	10.30	10.21	10.25	324274
2024-11-29	10.26	10.30	10.23	10.24	357424
2024-12-02	10.24	10.38	10.22	10.33	763238
2024-12-03	10.37	10.37	10.19	9.96	797282
2024-12-04	9.83	9.95	9.74	9.84	739541
2024-12-05	9.80	9.83	9.70	9.73	648460
2024-12-06	9.72	9.77	9.62	9.76	742364
2024-12-09	9.76	9.93	9.76	9.86	644767
2024-12-10	9.90	9.97	9.83	9.84	685608
2024-12-11	9.84	9.89	9.68	9.74	778608
2024-12-12	9.70	9.83	9.70	9.79	959043
2024-12-13	9.75	9.84	9.64	9.71	620648
2024-12-16	9.70	9.72	9.51	9.55	904056
2024-12-17	9.50	9.52	9.41	9.48	572957
2024-12-18	9.47	9.57	9.26	9.27	573225
2024-12-19	9.30	9.38	9.27	9.27	611729
2024-12-20	9.29	9.48	9.20	9.41	816406
2024-12-23	9.41	9.46	9.31	9.42	370863
2024-12-24	9.42	9.50	9.40	9.50	232577
2024-12-26	9.49	9.54	9.46	9.51	308086
2024-12-27	9.51	9.57	9.47	9.52	319086
2024-12-30	9.50	9.57	9.41	9.53	357850
2024-12-31	9.55	9.63	9.53	9.57	373489
2025-01-02	9.62	9.73	9.61	9.67	367525
2025-01-03	9.68	9.74	9.65	9.70	265764
2025-01-06	9.73	9.73	9.53	9.54	442311
2025-01-07	9.55	9.56	9.41	9.42	523268
2025-01-08	9.43	9.44	9.33	9.37	380248
2025-01-10	9.33	9.41	9.32	9.38	363943
2025-01-13	9.33	9.40	9.27	9.36	383996
2025-01-14	9.39	9.49	9.38	9.48	218849
2025-01-15	9.53	9.60	9.49	9.60	285139
2025-01-16	9.59	9.74	9.58	9.72	340690
2025-01-17	9.69	9.77	9.68	9.70	302448
2025-01-21	9.74	9.89	9.72	9.87	552421
2025-01-22	9.85	9.90	9.84	9.87	305996
2025-01-23	9.90	9.92	9.87	9.89	323488
2025-01-24	9.85	9.93	9.85	9.90	218854
2025-01-27	9.92	9.99	9.90	9.98	417955
2025-01-28	10.00	10.02	9.95	9.99	323479
2025-01-29	10.02	10.02	9.90	9.94	336134
2025-01-30	9.99	10.09	9.95	10.07	453547
2025-01-31	10.10	10.16	10.04	10.12	574780
2025-02-03	9.99	10.12	9.94	10.08	506160
2025-02-04	10.07	10.12	10.05	10.09	458112
2025-02-05	10.09	10.13	10.01	10.10	539317
2025-02-06	10.15	10.15	10.06	10.11	393926
2025-02-07	10.11	10.15	10.09	10.10	361578
2025-02-10	10.09	10.15	10.05	10.11	405908
2025-02-11	10.10	10.14	10.07	10.12	468322
2025-02-12	10.10	10.23	10.09	10.22	407640
2025-02-13	10.21	10.30	10.20	10.30	315937
2025-02-14	10.27	10.33	10.21	10.23	567444
2025-02-18	10.28	10.40	10.25	10.35	756462
2025-02-19	10.30	10.47	10.29	10.46	549067
2025-02-20	10.43	10.52	10.36	10.50	553984
2025-02-21	10.58	10.82	10.54	10.78	882516
2025-02-24	10.85	10.85	10.41	10.43	1100075
2025-02-25	10.46	10.46	10.18	10.21	672210
2025-02-26	10.22	10.31	10.17	10.18	960029
2025-02-27	10.18	10.26	10.13	10.23	650546
2025-02-28	10.20	10.44	10.20	10.42	391557
2025-03-03	10.47	10.58	10.37	10.42	858134
2025-03-04	10.33	10.45	10.15	9.89	1163372
2025-03-05	9.86	9.92	9.70	9.72	668723
2025-03-06	0.00	0.00	0.00	9.63	595869
2025-03-07	9.63	9.85	9.63	9.76	370457
2025-03-10	9.73	9.78	9.60	9.65	704935
2025-03-11	9.69	9.76	9.42	9.49	955845
2025-03-12	9.74	9.80	9.41	9.44	786184
2025-03-13	9.42	9.55	9.36	9.36	622740
2025-03-14	9.45	9.51	8.95	9.37	1883036
2025-03-17	9.39	9.50	9.39	9.40	484996
2025-03-18	9.35	9.41	9.35	9.39	382725
2025-03-19	9.39	9.56	9.39	9.51	511475
2025-03-20	9.51	9.64	9.51	9.63	388179
2025-03-21	9.57	9.65	9.56	9.59	459800
2025-03-24	9.61	9.63	9.54	9.58	384311
2025-03-25	9.62	9.67	9.59	9.65	374754
2025-03-26	9.65	9.66	9.57	9.61	319447
2025-03-27	9.61	9.67	9.59	9.66	346605
2025-03-28	9.65	9.68	9.56	9.61	463734
2025-03-31	9.56	9.58	9.40	9.54	504554
2025-04-01	9.52	9.57	9.47	9.51	379813
2025-04-02	9.45	9.51	9.41	9.47	335205
2025-04-03	9.29	9.37	9.25	9.29	689736
2025-04-04	9.19	9.19	8.61	8.66	1355005
2025-04-07	8.30	8.62	8.03	8.15	1345978
2025-04-08	8.53	8.59	7.81	7.89	1061071
2025-04-09	7.77	8.60	7.66	8.47	1069606
2025-04-10	8.42	8.46	8.16	8.27	802104
2025-04-11	8.28	8.40	8.06	8.37	672245
2025-04-14	8.47	8.57	8.34	8.42	675907
2025-04-15	8.42	8.63	8.40	8.60	497364
2025-04-16	8.59	8.62	8.52	8.55	528112
2025-04-17	8.61	8.71	8.57	8.70	440171
2025-04-21	8.63	8.63	8.42	8.50	374281
2025-04-22	8.60	8.67	8.56	8.67	248243
2025-04-23	8.77	8.88	8.69	8.74	334049
2025-04-24	8.71	8.85	8.71	8.83	282373
2025-04-25	8.85	8.89	8.80	8.86	303395
2025-04-28	8.83	8.94	8.82	8.88	295573
2025-04-29	8.86	8.88	8.72	8.80	342269
2025-04-30	8.74	8.75	8.61	8.71	322945
2025-05-01	8.72	8.74	8.60	8.61	364593
2025-05-02	8.70	8.78	8.65	8.75	344701
2025-05-05	8.70	8.70	8.57	8.60	442451
2025-05-06	8.58	8.65	8.54	8.63	428442
2025-05-07	8.59	8.70	8.55	8.61	384454
2025-05-08	8.63	8.72	8.59	8.70	379619
2025-05-09	8.40	8.73	8.27	8.56	730704
2025-05-12	8.76	8.81	8.64	8.67	710922
2025-05-13	8.67	8.92	8.64	8.88	506768
2025-05-14	8.89	8.90	8.78	8.87	406248
2025-05-15	8.90	8.96	8.84	8.91	331962
2025-05-16	8.92	9.11	8.89	9.10	307748
2025-05-19	9.02	9.17	9.02	9.14	410064
2025-05-20	9.16	9.29	9.12	9.27	422681
2025-05-21	9.19	9.21	9.00	9.02	466076
2025-05-22	9.05	9.08	8.97	9.01	319735
2025-05-23	8.95	9.10	8.95	9.05	283805
2025-05-27	9.12	9.26	9.08	9.24	400808
2025-05-28	9.43	9.49	9.33	9.33	452023
2025-05-29	9.33	9.40	9.22	9.30	438480
2025-05-30	9.28	9.33	9.23	9.31	483537
2025-06-02	9.31	9.32	9.21	9.23	652818
2025-06-03	9.26	9.32	9.21	8.97	883330
2025-06-04	8.96	8.96	8.85	8.86	806301
2025-06-05	8.82	8.87	8.78	8.83	679140
2025-06-06	8.84	8.92	8.84	8.89	383220
2025-06-09	8.96	9.24	8.96	9.10	654248
2025-06-10	9.09	9.19	9.09	9.13	539328
2025-06-11	9.16	9.20	9.05	9.09	671358
2025-06-12	9.10	9.12	9.05	9.11	457660
2025-06-13	9.05	9.07	8.99	9.06	445153
2025-06-16	9.06	9.15	9.00	9.01	419196
2025-06-17	9.01	9.09	8.94	9.04	246763
2025-06-18	9.02	9.10	8.97	9.07	351951
2025-06-20	9.07	9.12	9.02	9.06	354528
2025-06-23	9.03	9.03	8.88	8.95	441578
2025-06-24	9.01	9.09	9.00	9.04	393058
2025-06-25	9.06	9.08	8.98	9.00	376673
2025-06-26	9.02	9.18	9.02	9.17	506121
2025-06-27	9.17	9.17	9.04	9.10	300846
2025-06-30	9.11	9.19	9.06	9.14	383624
2025-07-01	9.12	9.20	9.12	9.17	277614
2025-07-02	9.16	9.24	9.14	9.23	237705
2025-07-03	9.24	9.30	9.20	9.28	207826
2025-07-07	9.25	9.30	9.18	9.22	501836
2025-07-08	9.20	9.37	9.20	9.30	546482
2025-07-09	9.30	9.31	9.18	9.27	388538
2025-07-10	9.30	9.45	9.26	9.40	490939
2025-07-11	9.40	9.53	9.38	9.52	344983
2025-07-14	9.51	9.54	9.44	9.52	375474
2025-07-15	9.53	9.57	9.45	9.50	258855
2025-07-16	9.51	9.63	9.47	9.62	288024
2025-07-17	9.60	9.71	9.60	9.70	236861
2025-07-18	9.71	9.75	9.57	9.58	209734
2025-07-21	9.60	9.61	9.46	9.50	350887
2025-07-22	9.49	9.55	9.46	9.55	333805
2025-07-23	9.55	9.62	9.55	9.58	157585
2025-07-24	9.60	9.67	9.56	9.57	255172
2025-07-25	9.60	9.61	9.54	9.58	214232
2025-07-28	9.61	9.62	9.42	9.42	341766
2025-07-29	9.43	9.43	9.26	9.42	337149
2025-07-30	9.46	9.47	9.24	9.31	268423
2025-07-31	9.30	9.34	9.19	9.24	220540
2025-08-01	9.18	9.19	9.10	9.18	279446
2025-08-04	9.20	9.25	9.13	9.17	344027
2025-08-05	9.20	9.24	9.10	9.21	400851
2025-08-06	9.24	9.34	9.21	9.30	263016
2025-08-07	9.33	9.38	9.19	9.19	549992
2025-08-08	9.50	9.63	9.34	9.60	711640
2025-08-11	9.59	9.71	9.52	9.61	570199
2025-08-12	9.61	9.70	9.59	9.67	389941
2025-08-13	9.73	9.74	9.64	9.71	335933
2025-08-14	9.68	9.73	9.64	9.66	315064
2025-08-15	9.68	9.74	9.53	9.53	351788
2025-08-18	9.58	9.68	9.53	9.68	393378
2025-08-19	9.70	9.72	9.61	9.65	295710
2025-08-20	9.69	9.72	9.61	9.65	328510
2025-08-21	9.62	9.66	9.60	9.65	242320
2025-08-22	9.68	9.78	9.66	9.72	394445
2025-08-25	9.74	9.75	9.69	9.74	437711
2025-08-26	9.73	9.82	9.72	9.80	429685
2025-08-27	9.80	9.89	9.77	9.83	532724
2025-08-28	9.85	9.86	9.80	9.85	411921
2025-08-29	9.88	9.92	9.85	9.90	672086
2025-09-02	9.91	9.91	9.75	9.52	1201479
2025-09-03	9.48	9.53	9.37	9.39	552389
2025-09-04	9.36	9.41	9.21	9.41	872362
2025-09-05	9.41	9.42	9.32	9.39	375487
2025-09-08	9.40	9.45	9.30	9.44	478960
2025-09-09	9.42	9.50	9.40	9.42	537454
2025-09-10	9.47	9.53	9.42	9.45	671189
2025-09-11	9.42	9.49	9.39	9.46	551188
2025-09-12	9.42	9.45	9.29	9.30	324076

Explore More About BBDC

Coins representing dividend payouts and trends

BBDC Dividend History

Discover Barings BDC Inc'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

BBDC Stock Split History

Discover Barings BDC Inc'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

BBDC Historical Prices

Explore Barings BDC Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics