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

BTZ Historical Prices

Summary

Key Stock Metrics

9.54

(April 7, 2025)

52-Week Low

11.18

(September 11, 2025)

52-Week High

28.62

(February 5, 2008)

All-Time High

11.13

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-12-22	25.00	25.25	25.00	25.00	255800
2006-12-26	25.05	25.08	25.00	25.07	46100
2006-12-27	25.00	25.06	25.00	25.01	121400
2006-12-28	25.04	25.05	25.00	25.05	52800
2006-12-29	25.05	25.05	25.00	25.05	38400
2007-01-03	25.02	25.05	25.00	25.00	73800
2007-01-04	25.00	25.04	25.00	25.00	62600
2007-01-05	25.00	25.03	25.00	25.00	42100
2007-01-08	25.00	25.02	25.00	25.00	66200
2007-01-09	25.01	25.02	25.00	25.02	34900
2007-01-10	25.00	25.02	25.00	25.02	41300
2007-01-11	25.02	25.02	25.00	25.00	54100
2007-01-12	25.01	25.02	25.00	25.00	31600
2007-01-16	25.02	25.02	25.00	25.02	46100
2007-01-17	25.00	25.02	25.00	25.00	77600
2007-01-18	25.01	25.02	25.00	25.00	52700
2007-01-19	25.00	25.01	25.00	25.00	63900
2007-01-22	25.00	25.01	25.00	25.00	168400
2007-01-23	25.00	25.01	25.00	25.00	87100
2007-01-24	25.01	25.01	25.00	25.00	70600
2007-01-25	25.00	25.01	24.95	25.00	73600
2007-01-26	25.01	25.01	25.00	25.00	60200
2007-01-29	25.00	25.01	25.00	25.00	288300
2007-01-30	25.00	25.01	25.00	25.00	88800
2007-01-31	25.01	25.01	25.00	25.00	108700
2007-02-01	25.00	25.01	25.00	25.00	83300
2007-02-02	25.00	25.05	25.00	25.00	106800
2007-02-05	25.00	25.10	25.00	25.00	71300
2007-02-06	25.00	25.01	25.00	25.00	79500
2007-02-07	25.00	25.01	24.33	24.45	121200
2007-02-08	24.45	24.46	24.15	24.21	107700
2007-02-09	24.21	24.24	24.00	24.00	63700
2007-02-12	23.96	24.11	23.72	23.85	88600
2007-02-13	23.85	23.85	23.00	23.71	203800
2007-02-14	23.52	23.99	23.52	23.97	108500
2007-02-15	23.97	23.97	23.65	23.87	122200
2007-02-16	23.95	23.97	23.79	23.97	99300
2007-02-20	23.99	24.00	23.67	23.90	126500
2007-02-21	23.90	24.10	23.82	24.10	144800
2007-02-22	23.94	24.14	23.76	23.90	145900
2007-02-23	24.09	24.14	23.77	24.02	106600
2007-02-26	24.27	24.31	23.56	23.88	158200
2007-02-27	23.75	23.88	23.36	23.63	136500
2007-02-28	23.56	24.09	23.50	23.83	105900
2007-03-01	23.90	23.93	23.31	23.87	102800
2007-03-02	23.95	24.04	23.52	23.56	70300
2007-03-05	23.35	23.87	23.31	23.67	107000
2007-03-06	23.79	23.98	23.51	23.65	85100
2007-03-07	23.55	24.20	23.50	24.10	73400
2007-03-08	24.19	24.25	23.87	24.01	56000
2007-03-09	24.00	24.19	24.00	24.03	37700
2007-03-12	23.93	24.17	23.88	24.07	58900
2007-03-13	24.05	24.16	23.59	23.63	70300
2007-03-14	23.52	23.98	23.52	23.60	76900
2007-03-15	23.49	23.78	23.36	23.59	93300
2007-03-16	23.59	23.69	23.34	23.38	79400
2007-03-19	23.15	23.45	23.13	23.21	150900
2007-03-20	23.24	23.43	23.01	23.20	151800
2007-03-21	23.20	23.48	22.91	23.45	159400
2007-03-22	23.40	23.58	23.15	23.43	112600
2007-03-23	23.49	23.49	23.19	23.33	101300
2007-03-26	23.20	23.33	23.05	23.13	133500
2007-03-27	23.08	23.34	23.05	23.11	167700
2007-03-28	23.12	23.20	22.92	23.17	93300
2007-03-29	23.27	23.54	23.19	23.50	78000
2007-03-30	23.35	23.71	23.26	23.71	101100
2007-04-02	23.74	23.74	23.33	23.42	92100
2007-04-03	23.42	23.73	23.32	23.62	80200
2007-04-04	23.62	23.76	23.41	23.52	101100
2007-04-05	23.54	23.59	23.28	23.43	112800
2007-04-09	23.35	23.69	23.35	23.41	110500
2007-04-10	23.35	23.63	23.35	23.61	88600
2007-04-11	23.51	23.71	23.44	23.63	115800
2007-04-12	23.37	23.54	23.30	23.35	118200
2007-04-13	23.30	23.44	23.22	23.42	146700
2007-04-16	23.49	23.59	23.33	23.45	191900
2007-04-17	23.42	23.42	23.21	23.21	152500
2007-04-18	23.12	23.25	23.10	23.13	176600
2007-04-19	23.10	23.24	23.03	23.12	147800
2007-04-20	23.22	23.25	22.98	23.10	191500
2007-04-23	23.03	23.12	22.90	22.90	212400
2007-04-24	22.90	23.07	22.90	22.96	205900
2007-04-25	22.98	23.14	22.90	23.09	188000
2007-04-26	23.05	23.13	22.96	23.04	154500
2007-04-27	23.12	23.29	23.10	23.24	115800
2007-04-30	23.29	23.49	23.15	23.46	211800
2007-05-01	23.44	23.54	23.31	23.45	149700
2007-05-02	23.45	23.76	23.45	23.58	190600
2007-05-03	23.58	23.84	23.50	23.78	128200
2007-05-04	23.81	23.86	23.72	23.75	119900
2007-05-07	23.80	23.88	23.76	23.78	86700
2007-05-08	23.85	23.85	23.56	23.61	103500
2007-05-09	23.65	23.82	23.59	23.82	115700
2007-05-10	23.62	23.85	23.53	23.74	156700
2007-05-11	23.73	23.73	23.34	23.39	201000
2007-05-14	23.45	23.46	23.14	23.18	206200
2007-05-15	23.32	23.34	22.98	23.07	166000
2007-05-16	23.07	23.22	22.98	23.12	160100
2007-05-17	23.17	23.17	22.96	23.01	140300
2007-05-18	23.01	23.13	22.95	23.01	173000
2007-05-21	23.00	23.06	22.86	22.98	209600
2007-05-22	23.00	23.07	22.93	22.97	230700
2007-05-23	23.00	23.31	22.85	22.90	237300
2007-05-24	22.86	22.95	22.53	22.61	259200
2007-05-25	22.70	22.97	22.52	22.84	160600
2007-05-29	22.63	22.78	22.42	22.53	219700
2007-05-30	22.50	22.69	22.49	22.59	168700
2007-05-31	22.72	22.72	22.56	22.72	162500
2007-06-01	22.72	23.00	22.67	22.99	165700
2007-06-04	23.00	23.00	22.82	22.85	141300
2007-06-05	22.81	22.92	22.68	22.81	181300
2007-06-06	22.79	22.79	22.48	22.63	163800
2007-06-07	22.62	22.73	22.25	22.28	141900
2007-06-08	22.21	22.48	22.12	22.47	136200
2007-06-11	22.37	22.44	22.01	22.10	218100
2007-06-12	22.05	22.29	21.81	21.97	227400
2007-06-13	21.73	22.06	21.70	21.88	176000
2007-06-14	21.91	21.98	21.56	21.70	224600
2007-06-15	21.76	21.90	21.71	21.84	232300
2007-06-18	21.91	22.10	21.90	22.05	196800
2007-06-19	22.19	22.43	21.76	22.27	225800
2007-06-20	22.47	22.50	21.83	21.99	208000
2007-06-21	21.94	22.15	21.79	21.86	216800
2007-06-22	21.85	21.86	21.54	21.82	224600
2007-06-25	21.82	22.05	21.45	21.86	205900
2007-06-26	21.81	21.85	21.03	21.30	406000
2007-06-27	21.30	21.70	21.06	21.60	195700
2007-06-28	21.45	22.19	21.37	21.99	180400
2007-06-29	22.14	22.44	21.80	22.07	118900
2007-07-02	22.12	22.60	21.80	22.51	111400
2007-07-03	22.83	22.83	22.58	22.72	83800
2007-07-05	22.72	22.76	22.36	22.62	127600
2007-07-06	22.69	22.70	22.33	22.42	136600
2007-07-09	22.48	22.64	22.13	22.27	154800
2007-07-10	22.17	22.40	21.77	22.01	174800
2007-07-11	22.23	22.39	21.88	22.14	155500
2007-07-12	22.09	22.09	21.59	21.72	213700
2007-07-13	21.62	21.99	21.58	21.74	142800
2007-07-16	21.62	21.75	21.46	21.49	142200
2007-07-17	21.46	21.47	21.17	21.24	235000
2007-07-18	21.17	21.29	20.96	21.28	182800
2007-07-19	21.25	21.33	21.08	21.18	195600
2007-07-20	21.28	21.35	21.05	21.28	148100
2007-07-23	21.20	21.33	20.98	21.23	210100
2007-07-24	21.33	21.33	20.63	20.72	277200
2007-07-25	20.76	20.95	20.18	20.55	231100
2007-07-26	20.55	20.66	19.56	20.00	312900
2007-07-27	20.13	20.38	19.84	20.30	140200
2007-07-30	20.40	20.52	19.96	20.20	139900
2007-07-31	20.30	20.73	19.77	19.92	193900
2007-08-01	19.82	20.24	19.46	19.80	225700
2007-08-02	19.96	20.36	19.96	20.07	164400
2007-08-03	20.23	20.29	20.07	20.08	107700
2007-08-06	20.10	20.16	19.52	19.69	180600
2007-08-07	19.90	20.50	19.52	20.26	177700
2007-08-08	20.36	20.79	20.04	20.70	151000
2007-08-09	20.60	20.70	20.10	20.24	103100
2007-08-10	20.00	20.09	19.58	20.00	140900
2007-08-13	19.82	20.18	19.57	19.87	105100
2007-08-14	19.57	19.67	18.91	19.01	197700
2007-08-15	18.71	18.76	17.98	18.10	242900
2007-08-16	16.40	18.00	15.63	17.90	548100
2007-08-17	18.65	19.19	18.07	18.73	192800
2007-08-20	19.01	19.32	18.70	19.27	198600
2007-08-21	19.25	19.70	19.15	19.69	232700
2007-08-22	20.00	20.17	19.46	20.10	197600
2007-08-23	20.40	20.40	19.42	19.65	169700
2007-08-24	19.85	20.04	19.72	19.90	125000
2007-08-27	19.99	20.15	19.52	19.73	163700
2007-08-28	19.80	19.85	19.14	19.23	168400
2007-08-29	19.31	19.84	19.31	19.66	142300
2007-08-30	19.66	19.75	19.40	19.68	113000
2007-08-31	19.75	19.92	19.66	19.69	147400
2007-09-04	19.69	19.95	19.44	19.86	153500
2007-09-05	19.77	20.00	19.37	20.00	138900
2007-09-06	20.04	20.29	19.85	20.09	184600
2007-09-07	20.04	20.15	19.71	19.89	131400
2007-09-10	20.07	20.08	19.66	19.74	114800
2007-09-11	19.95	20.02	19.73	19.93	97000
2007-09-12	19.77	19.88	19.25	19.49	148800
2007-09-13	19.61	19.68	19.39	19.46	136700
2007-09-14	19.49	19.50	19.08	19.20	132500
2007-09-17	19.31	19.31	18.90	19.06	119000
2007-09-18	19.20	19.50	18.94	19.35	138600
2007-09-19	19.33	19.53	18.89	19.05	191800
2007-09-20	19.05	19.07	18.78	18.88	200500
2007-09-21	18.82	19.08	18.81	19.03	165600
2007-09-24	19.17	19.17	18.86	18.91	165600
2007-09-25	18.90	18.98	18.67	18.73	227150
2007-09-26	18.80	18.94	18.66	18.78	196919
2007-09-27	18.98	18.99	18.66	18.77	224042
2007-09-28	18.77	18.89	18.75	18.89	216542
2007-10-01	18.93	19.14	18.83	19.07	176392
2007-10-02	19.14	19.24	18.96	19.20	207400
2007-10-03	19.24	19.30	19.15	19.26	157300
2007-10-04	19.28	19.50	19.25	19.44	143800
2007-10-05	19.60	19.74	19.46	19.70	140700
2007-10-08	19.72	19.87	19.63	19.72	124100
2007-10-09	19.85	19.85	19.54	19.77	159200
2007-10-10	19.84	19.88	19.69	19.86	109819
2007-10-11	19.74	19.78	19.56	19.64	173800
2007-10-12	19.78	19.78	19.31	19.44	235000
2007-10-15	19.56	19.59	19.02	19.12	123100
2007-10-16	19.10	19.10	18.71	18.78	236800
2007-10-17	18.88	18.97	18.61	18.91	235900
2007-10-18	18.75	18.86	18.60	18.80	239000
2007-10-19	18.79	18.81	18.25	18.50	230000
2007-10-22	18.30	18.58	18.19	18.44	192400
2007-10-23	18.40	18.50	18.31	18.36	172600
2007-10-24	18.35	18.49	18.12	18.49	204500
2007-10-25	18.55	18.55	18.14	18.39	219400
2007-10-26	18.45	18.64	18.31	18.51	169200
2007-10-29	18.54	18.68	18.38	18.64	199100
2007-10-30	18.70	18.70	18.34	18.49	191200
2007-10-31	18.38	18.73	18.35	18.65	271600
2007-11-01	18.53	18.53	18.20	18.28	193200
2007-11-02	18.29	18.35	18.06	18.29	194300
2007-11-05	18.01	18.34	17.91	18.33	239900
2007-11-06	18.35	18.39	17.89	18.26	203500
2007-11-07	17.88	18.10	17.63	17.90	241800
2007-11-08	17.91	18.14	17.72	18.00	262700
2007-11-09	17.88	17.88	17.38	17.62	259600
2007-11-12	17.62	17.63	17.15	17.41	211000
2007-11-13	17.34	17.58	17.06	17.58	286100
2007-11-14	17.57	17.74	17.12	17.24	271800
2007-11-15	17.10	17.19	16.66	16.92	280800
2007-11-16	17.13	17.13	16.63	17.04	229400
2007-11-19	16.88	16.98	16.41	16.92	318000
2007-11-20	16.78	17.00	16.45	16.91	322800
2007-11-21	16.64	16.74	16.03	16.50	317200
2007-11-23	16.81	16.81	16.51	16.55	96500
2007-11-26	16.50	16.76	16.01	16.14	372100
2007-11-27	16.36	16.49	16.03	16.42	488200
2007-11-28	16.42	16.96	16.38	16.88	426700
2007-11-29	16.89	16.90	16.57	16.84	288500
2007-11-30	16.99	17.39	16.99	17.39	320900
2007-12-03	17.28	17.55	17.20	17.45	221600
2007-12-04	17.48	17.59	17.33	17.47	319500
2007-12-05	17.53	17.60	17.39	17.54	384289
2007-12-06	17.43	17.72	17.41	17.58	353300
2007-12-07	17.68	17.80	17.39	17.77	382200
2007-12-10	17.77	17.88	17.58	17.60	329100
2007-12-11	17.48	17.49	16.97	17.22	389583
2007-12-12	17.30	17.61	16.90	17.13	488200
2007-12-13	17.20	17.40	16.68	16.83	374397
2007-12-14	16.83	16.85	16.47	16.82	384904
2007-12-17	16.87	16.87	16.30	16.51	375500
2007-12-18	16.40	16.52	16.11	16.37	526958
2007-12-19	16.34	16.70	16.18	16.67	400800
2007-12-20	16.70	16.85	16.35	16.61	408249
2007-12-21	16.58	16.75	16.52	16.56	444287
2007-12-24	16.58	16.95	16.58	16.92	345200
2007-12-26	16.91	17.39	16.85	17.30	489161
2007-12-27	16.97	17.15	16.70	16.77	444307
2007-12-28	16.81	16.93	16.68	16.74	703086
2007-12-31	16.83	17.28	16.77	17.11	821269
2008-01-02	17.31	17.45	17.10	17.45	145250
2008-01-03	17.49	17.84	17.40	17.84	152620
2008-01-04	17.84	17.84	17.53	17.60	181061
2008-01-07	17.74	17.82	17.50	17.57	218850
2008-01-08	17.68	17.92	17.39	17.57	203960
2008-01-09	17.69	17.92	17.47	17.92	209352
2008-01-10	17.93	18.23	17.72	18.04	232700
2008-01-11	18.12	18.12	17.93	18.07	191768
2008-01-14	18.14	18.27	18.02	18.23	234700
2008-01-15	18.22	18.27	18.01	18.12	220100
2008-01-16	18.18	18.35	18.05	18.22	203180
2008-01-17	18.30	18.32	17.76	17.85	216771
2008-01-18	17.99	18.05	17.33	17.57	220926
2008-01-22	17.22	17.75	17.10	17.54	268808
2008-01-23	17.40	17.97	17.17	17.92	240908
2008-01-24	18.00	18.26	17.93	18.26	193013
2008-01-25	18.30	18.34	17.70	18.00	207956
2008-01-28	17.99	18.19	17.76	18.15	228095
2008-01-29	18.25	18.39	18.13	18.27	186948
2008-01-30	18.29	18.39	18.18	18.20	132604
2008-01-31	18.20	18.40	18.16	18.26	200377
2008-02-01	18.38	18.49	18.28	18.49	204356
2008-02-04	18.50	18.52	18.30	18.40	159487
2008-02-05	20.00	28.62	18.08	18.14	238673
2008-02-06	18.40	18.42	18.16	18.30	150648
2008-02-07	18.30	18.42	18.15	18.42	143076
2008-02-08	18.45	18.49	18.20	18.37	115914
2008-02-11	18.39	18.41	18.16	18.38	99042
2008-02-12	18.48	18.50	18.21	18.23	163366
2008-02-13	18.25	18.28	17.64	17.85	271654
2008-02-14	17.98	17.98	16.78	17.30	501068
2008-02-15	16.71	17.15	16.71	17.11	250279
2008-02-19	17.15	17.37	16.87	17.08	139516
2008-02-20	17.05	17.07	16.61	16.95	179882
2008-02-21	16.83	17.02	16.48	17.02	185737
2008-02-22	16.88	16.99	16.62	16.99	136269
2008-02-25	17.00	17.18	16.83	17.14	130100
2008-02-26	17.05	17.19	16.87	17.08	180217
2008-02-27	17.08	17.28	16.79	17.11	138000
2008-02-28	16.88	17.15	16.85	17.07	107200
2008-02-29	17.07	17.12	16.74	17.00	132450
2008-03-03	16.90	16.95	16.70	16.89	139536
2008-03-04	16.74	16.88	16.45	16.87	161094
2008-03-05	16.97	17.00	16.57	16.68	177400
2008-03-06	16.53	16.63	16.44	16.63	121779
2008-03-07	16.50	16.59	16.23	16.34	214982
2008-03-10	16.26	16.28	15.52	16.04	209420
2008-03-11	16.15	16.43	15.67	16.41	207400
2008-03-12	16.30	16.36	15.79	15.84	131950
2008-03-13	15.59	15.93	15.43	15.82	131400
2008-03-14	15.83	15.93	15.45	15.67	98655
2008-03-17	15.41	15.41	14.71	15.09	338071
2008-03-18	15.20	15.49	15.19	15.47	181506
2008-03-19	15.53	15.65	15.34	15.38	165100
2008-03-20	15.41	15.49	15.21	15.48	152700
2008-03-24	15.59	15.80	15.51	15.63	125950
2008-03-25	15.55	15.70	15.52	15.64	114400
2008-03-26	15.77	15.77	15.54	15.70	87198
2008-03-27	15.77	15.84	15.60	15.67	95700
2008-03-28	15.75	15.76	15.40	15.54	146822
2008-03-31	15.57	15.83	15.49	15.78	86694
2008-04-01	15.85	15.98	15.80	15.98	132673
2008-04-02	15.94	16.02	15.76	16.02	117600
2008-04-03	15.99	16.08	15.88	15.94	120400
2008-04-04	15.96	16.09	15.86	16.08	96646
2008-04-07	16.14	16.37	16.03	16.14	93800
2008-04-08	16.07	16.15	15.93	16.09	107668
2008-04-09	16.07	16.10	15.82	16.10	113280
2008-04-10	16.10	16.21	16.01	16.15	114431
2008-04-11	15.98	15.98	15.77	15.83	90258
2008-04-14	15.78	15.86	15.55	15.66	120505
2008-04-15	15.63	15.66	15.48	15.64	107737
2008-04-16	15.77	16.05	15.69	16.05	134291
2008-04-17	15.95	16.15	15.93	16.12	94008
2008-04-18	16.23	16.33	16.07	16.21	118586
2008-04-21	16.23	16.28	16.05	16.10	108989
2008-04-22	16.13	16.14	15.95	16.08	80637
2008-04-23	16.15	16.23	16.04	16.22	109942
2008-04-24	16.28	16.29	16.12	16.20	79997
2008-04-25	16.28	16.31	16.10	16.22	122327
2008-04-28	16.28	16.32	16.17	16.23	74734
2008-04-29	16.20	16.35	16.18	16.35	88091
2008-04-30	16.40	16.49	16.21	16.34	156485
2008-05-01	16.40	16.74	16.34	16.48	134145
2008-05-02	16.60	16.69	16.50	16.68	123334
2008-05-05	16.68	16.96	16.68	16.85	168677
2008-05-06	16.85	16.98	16.80	16.89	149288
2008-05-07	16.92	16.98	16.88	16.93	114548
2008-05-08	17.00	17.18	16.95	17.17	148400
2008-05-09	17.07	17.18	16.96	17.17	125910
2008-05-12	17.15	17.21	17.07	17.20	157364
2008-05-13	17.12	17.19	16.92	16.98	139593
2008-05-14	17.07	17.09	16.94	16.98	103236
2008-05-15	17.03	17.04	16.88	16.96	88079
2008-05-16	17.04	17.27	17.02	17.25	118154
2008-05-19	17.29	17.37	17.02	17.09	122422
2008-05-20	17.03	17.07	16.91	17.07	99495
2008-05-21	17.10	17.14	16.91	17.12	132139
2008-05-22	17.18	17.23	17.11	17.20	134295
2008-05-23	17.16	17.22	16.81	17.00	199588
2008-05-27	17.04	17.20	16.98	17.03	119801
2008-05-28	17.15	17.26	17.06	17.25	149785
2008-05-29	17.29	17.47	17.28	17.42	173924
2008-05-30	17.53	17.63	17.37	17.39	154408
2008-06-02	17.37	17.58	17.33	17.55	149521
2008-06-03	17.39	17.39	16.51	16.79	412100
2008-06-04	16.81	16.84	16.38	16.71	272466
2008-06-05	16.75	16.87	16.67	16.87	115337
2008-06-06	16.85	16.87	16.61	16.72	128280
2008-06-09	16.82	16.82	16.51	16.57	121007
2008-06-10	16.48	16.50	16.31	16.36	144396
2008-06-11	16.41	16.41	16.03	16.08	153165
2008-06-12	16.07	16.22	15.76	15.88	197702
2008-06-13	15.95	16.08	15.92	16.05	109506
2008-06-16	16.10	16.10	15.83	15.98	200828
2008-06-17	16.12	16.12	15.85	15.94	156773
2008-06-18	15.93	15.94	15.69	15.90	169337
2008-06-19	15.97	16.09	15.54	15.81	249858
2008-06-20	15.77	15.77	15.19	15.41	204140
2008-06-23	15.55	15.56	15.07	15.38	177268
2008-06-24	15.39	15.40	15.08	15.22	199251
2008-06-25	15.34	15.41	15.17	15.36	121073
2008-06-26	15.27	15.27	15.00	15.08	124270
2008-06-27	15.10	15.22	15.02	15.22	111409
2008-06-30	15.35	15.35	14.94	15.23	152597
2008-07-01	15.15	15.22	14.97	15.07	145511
2008-07-02	15.08	15.16	14.78	14.86	106753
2008-07-03	14.87	15.03	14.67	14.81	122166
2008-07-07	14.81	14.90	14.52	14.75	153403
2008-07-08	14.67	14.88	14.45	14.88	184234
2008-07-09	14.86	14.94	14.59	14.61	130555
2008-07-10	14.65	14.65	14.41	14.49	140460
2008-07-11	14.16	14.41	13.71	14.24	171843
2008-07-14	14.40	14.68	13.56	13.89	248835
2008-07-15	13.76	13.76	12.76	13.19	447109
2008-07-16	16.61	16.61	13.04	13.71	181599
2008-07-17	13.90	14.34	13.84	14.08	232787
2008-07-18	14.16	14.20	14.02	14.17	99171
2008-07-21	14.31	14.31	14.10	14.14	69785
2008-07-22	14.02	14.41	13.82	14.41	143083
2008-07-23	14.40	14.68	14.27	14.42	203950
2008-07-24	14.54	14.54	14.13	14.30	115135
2008-07-25	14.30	14.38	14.16	14.38	85825
2008-07-28	14.43	14.43	14.02	14.25	116794
2008-07-29	14.25	14.35	14.22	14.34	106422
2008-07-30	14.35	14.48	14.24	14.39	143976
2008-07-31	14.39	14.39	14.16	14.33	124931
2008-08-01	14.37	14.37	14.19	14.37	84670
2008-08-04	14.37	14.37	14.19	14.25	106356
2008-08-05	14.36	14.40	14.25	14.35	147578
2008-08-06	14.35	14.40	14.25	14.40	89562
2008-08-07	14.36	14.36	14.12	14.23	86662
2008-08-08	14.26	14.44	14.19	14.40	130020
2008-08-11	14.43	14.66	14.43	14.54	111117
2008-08-12	14.51	14.52	14.34	14.45	113682
2008-08-13	14.35	14.39	14.13	14.27	114682
2008-08-14	14.33	14.33	14.15	14.24	91574
2008-08-15	14.25	14.26	14.01	14.13	86981
2008-08-18	14.17	14.22	13.95	14.05	130744
2008-08-19	14.00	14.00	13.81	14.00	135649
2008-08-20	14.10	14.15	13.78	13.92	116604
2008-08-21	13.92	13.95	13.75	13.82	101086
2008-08-22	13.98	14.06	13.89	13.96	88645
2008-08-25	13.85	14.02	13.68	13.77	124902
2008-08-26	13.75	13.89	13.62	13.69	153715
2008-08-27	13.61	13.79	13.61	13.72	115016
2008-08-28	13.80	14.00	13.80	14.00	112643
2008-08-29	14.00	14.16	13.89	14.01	178922
2008-09-02	14.15	14.35	13.95	14.08	162659
2008-09-03	14.15	14.15	14.01	14.07	113159
2008-09-04	14.00	14.06	13.68	13.74	125872
2008-09-05	13.71	14.05	13.71	14.00	125467
2008-09-08	14.24	14.32	13.76	13.95	181739
2008-09-09	13.95	13.96	13.27	13.30	165094
2008-09-10	13.31	13.54	13.17	13.33	200887
2008-09-11	13.11	13.12	12.63	12.95	153614
2008-09-12	12.75	12.87	12.52	12.65	182719
2008-09-15	12.23	12.29	11.54	11.67	399857
2008-09-16	11.26	11.39	10.94	11.30	393121
2008-09-17	11.06	11.20	9.64	9.92	506235
2008-09-18	9.91	11.15	9.64	11.07	420750
2008-09-19	12.50	12.53	11.65	12.23	285024
2008-09-22	12.20	12.24	10.66	11.45	260369
2008-09-23	12.15	12.15	10.66	10.89	277909
2008-09-24	11.13	11.20	10.56	10.98	195946
2008-09-25	10.96	11.34	10.90	11.34	142401
2008-09-26	11.10	11.17	10.80	11.17	171797
2008-09-29	10.54	11.00	9.52	9.74	241632
2008-09-30	10.00	10.35	9.89	10.35	212680
2008-10-01	10.48	10.48	10.04	10.31	124334
2008-10-02	10.30	10.30	9.36	9.59	305795
2008-10-03	9.59	9.83	9.30	9.50	352964
2008-10-06	9.31	9.37	8.06	8.70	447953
2008-10-07	8.74	9.00	8.28	8.40	435380
2008-10-08	8.25	8.26	6.00	7.62	516743
2008-10-09	7.64	7.74	6.40	6.60	256465
2008-10-10	6.00	6.54	5.04	6.19	627489
2008-10-13	6.63	8.69	6.63	8.69	542293
2008-10-14	9.20	10.01	9.10	9.89	447380
2008-10-15	9.45	9.63	8.97	9.35	387045
2008-10-16	9.25	9.55	8.44	9.54	298551
2008-10-17	9.17	9.83	9.15	9.60	369478
2008-10-20	9.70	9.82	9.36	9.53	176380
2008-10-21	9.30	9.36	8.87	9.09	199726
2008-10-22	9.08	9.08	8.50	8.77	97919
2008-10-23	8.92	8.95	8.02	8.62	166809
2008-10-24	7.90	8.27	7.85	8.20	136758
2008-10-27	8.14	8.15	7.83	7.88	150749
2008-10-28	8.10	8.59	7.92	8.59	230413
2008-10-29	8.46	9.02	8.46	8.85	157429
2008-10-30	8.89	9.36	8.82	9.10	242412
2008-10-31	9.65	9.65	9.00	9.36	117197
2008-11-03	9.15	9.55	9.15	9.47	210572
2008-11-04	9.50	9.70	9.38	9.68	215446
2008-11-05	9.63	9.69	9.41	9.61	215855
2008-11-06	9.55	9.59	9.34	9.45	290826
2008-11-07	9.45	9.79	9.45	9.78	199644
2008-11-10	9.80	9.80	9.10	9.30	107145
2008-11-11	9.37	9.37	8.70	8.85	129470
2008-11-12	8.58	8.59	8.10	8.55	127421
2008-11-13	8.35	8.80	7.87	8.66	200938
2008-11-14	8.30	8.50	7.90	7.96	188843
2008-11-17	7.82	7.88	7.47	7.51	169605
2008-11-18	7.70	7.70	7.18	7.42	165423
2008-11-19	7.41	7.41	6.68	6.82	194717
2008-11-20	6.51	6.51	5.96	6.04	241260
2008-11-21	6.20	6.20	5.26	5.97	424449
2008-11-24	6.29	6.97	6.29	6.72	242547
2008-11-25	6.95	7.00	6.57	6.86	222424
2008-11-26	6.82	7.50	6.68	7.47	181953
2008-11-28	8.07	8.07	7.61	7.89	99056
2008-12-01	7.40	7.88	7.13	7.35	218359
2008-12-02	7.55	7.80	7.19	7.80	206565
2008-12-03	7.50	7.70	7.20	7.66	216745
2008-12-04	7.55	7.64	7.13	7.35	178116
2008-12-05	7.05	7.47	7.00	7.35	202315
2008-12-08	7.62	7.98	7.45	7.65	241633
2008-12-09	7.90	7.90	7.19	7.45	151052
2008-12-10	7.37	7.62	7.03	7.29	198949
2008-12-11	7.22	7.24	6.85	6.99	231405
2008-12-12	6.90	7.03	6.76	6.98	181162
2008-12-15	6.98	6.98	6.66	6.82	203078
2008-12-16	6.84	7.15	6.77	7.13	330101
2008-12-17	7.01	7.25	6.84	7.05	260344
2008-12-18	7.50	7.50	7.03	7.15	222241
2008-12-19	7.19	7.49	7.15	7.40	289973
2008-12-22	7.42	7.52	7.15	7.25	244226
2008-12-23	7.37	7.42	7.21	7.35	237102
2008-12-24	7.29	7.65	7.29	7.47	103873
2008-12-26	7.41	7.81	7.40	7.80	187318
2008-12-29	7.80	7.99	7.37	7.65	346689
2008-12-30	7.80	7.96	7.53	7.95	344045
2008-12-31	8.00	8.35	7.93	8.35	328612
2009-01-02	8.28	8.75	8.25	8.63	243377
2009-01-05	8.60	8.95	8.49	8.72	176088
2009-01-06	8.72	9.16	8.71	8.98	373404
2009-01-07	8.98	8.99	8.65	8.74	228124
2009-01-08	8.56	8.83	8.47	8.83	199775
2009-01-09	9.06	9.06	8.72	8.79	101112
2009-01-12	8.85	8.89	8.62	8.68	357608
2009-01-13	8.65	8.84	8.63	8.80	162493
2009-01-14	8.65	8.65	8.42	8.60	175598
2009-01-15	8.70	8.70	8.06	8.56	197498
2009-01-16	8.70	8.78	8.50	8.72	154669
2009-01-20	8.60	8.60	8.10	8.18	141429
2009-01-21	8.19	8.29	8.01	8.26	192174
2009-01-22	8.21	8.25	8.02	8.15	130536
2009-01-23	7.88	8.12	7.72	8.04	161726
2009-01-26	8.00	8.20	7.97	8.06	129457
2009-01-27	8.05	8.25	7.98	8.22	152877
2009-01-28	8.30	8.75	8.30	8.75	319055
2009-01-29	8.59	8.59	8.28	8.37	164212
2009-01-30	8.35	8.42	8.04	8.09	177981
2009-02-02	7.99	8.00	7.86	7.93	100103
2009-02-03	7.95	8.06	7.89	8.05	161253
2009-02-04	8.06	8.35	8.01	8.11	159847
2009-02-05	8.02	8.19	7.95	8.16	188681
2009-02-06	8.10	8.43	8.04	8.36	207047
2009-02-09	8.29	8.61	8.26	8.49	253356
2009-02-10	8.47	8.55	8.30	8.46	223150
2009-02-11	8.22	8.31	8.15	8.24	110369
2009-02-12	8.13	8.13	7.73	8.10	329307
2009-02-13	7.97	8.00	7.69	7.73	239687
2009-02-17	7.51	7.51	6.98	7.05	402916
2009-02-18	7.07	7.07	6.44	6.63	490615
2009-02-19	6.79	6.79	6.31	6.38	257127
2009-02-20	6.19	6.21	5.42	6.19	729724
2009-02-23	6.46	6.46	5.71	5.82	349800
2009-02-24	5.92	6.18	5.66	6.15	541782
2009-02-25	6.17	6.26	5.84	6.10	349818
2009-02-26	6.43	6.43	6.04	6.08	269802
2009-02-27	5.99	6.00	5.66	5.86	295632
2009-03-02	5.75	5.75	5.25	5.42	393868
2009-03-03	5.57	5.57	5.31	5.40	429141
2009-03-04	5.49	5.73	5.37	5.58	351630
2009-03-05	5.34	5.41	5.00	5.14	350137
2009-03-06	5.20	5.28	4.93	5.11	400927
2009-03-09	5.10	5.10	4.56	4.96	668985
2009-03-10	5.21	5.45	5.06	5.44	406822
2009-03-11	5.45	5.57	5.37	5.45	294823
2009-03-12	5.35	5.65	5.28	5.63	394586
2009-03-13	5.70	5.74	5.63	5.73	147419
2009-03-16	5.80	5.91	5.72	5.72	238740
2009-03-17	5.71	5.89	5.70	5.89	179667
2009-03-18	5.88	6.13	5.75	6.04	243050
2009-03-19	6.10	6.26	6.03	6.03	208116
2009-03-20	6.15	6.15	5.80	5.86	214987
2009-03-23	6.01	6.41	6.00	6.41	296825
2009-03-24	6.34	6.44	6.23	6.25	283255
2009-03-25	6.31	6.49	6.17	6.31	272463
2009-03-26	6.40	6.47	6.38	6.47	205285
2009-03-27	6.38	6.44	6.33	6.43	176026
2009-03-30	6.30	6.30	6.05	6.11	145835
2009-03-31	6.35	6.37	6.18	6.33	127678
2009-04-01	6.26	6.52	6.19	6.51	271189
2009-04-02	6.63	6.88	6.61	6.79	362561
2009-04-03	6.78	6.99	6.63	6.97	264589
2009-04-06	6.90	6.98	6.72	6.98	263555
2009-04-07	6.87	6.96	6.78	6.91	218796
2009-04-08	6.97	7.04	6.87	7.02	201680
2009-04-09	7.10	7.59	7.10	7.53	282228
2009-04-13	7.40	7.54	7.30	7.49	269004
2009-04-14	7.48	7.65	7.43	7.52	259617
2009-04-15	7.50	7.94	7.45	7.90	259898
2009-04-16	8.05	8.35	7.89	8.08	328550
2009-04-17	8.08	8.17	8.04	8.12	186006
2009-04-20	8.10	8.10	7.67	7.73	281129
2009-04-21	7.61	7.88	7.45	7.69	208166
2009-04-22	7.59	7.84	7.51	7.70	262005
2009-04-23	7.82	7.85	7.60	7.72	166695
2009-04-24	7.75	8.02	7.75	7.89	203984
2009-04-27	7.82	7.92	7.76	7.90	208655
2009-04-28	7.89	8.04	7.81	8.04	160425
2009-04-29	8.19	8.28	7.96	8.01	304605
2009-04-30	8.25	8.25	8.00	8.05	227346
2009-05-01	8.08	8.45	8.03	8.42	308712
2009-05-04	8.45	8.85	8.45	8.61	314401
2009-05-05	8.61	8.75	8.57	8.71	242026
2009-05-06	8.77	8.86	8.68	8.80	267257
2009-05-07	8.90	8.95	8.80	8.86	276882
2009-05-08	8.95	9.24	8.94	9.24	304221
2009-05-11	9.22	9.35	9.07	9.19	243374
2009-05-12	9.18	9.35	9.11	9.35	230066
2009-05-13	9.21	9.21	8.62	8.62	267946
2009-05-14	8.54	9.00	8.42	8.81	232128
2009-05-15	8.80	8.85	8.44	8.67	160609
2009-05-18	8.75	9.04	8.75	9.01	149662
2009-05-19	9.10	9.30	8.94	8.94	293752
2009-05-20	9.04	9.24	8.99	9.08	198442
2009-05-21	9.05	9.08	8.80	9.02	308743
2009-05-22	9.05	9.28	8.90	9.19	185515
2009-05-26	9.21	9.44	9.21	9.44	246019
2009-05-27	9.47	9.66	9.30	9.34	207958
2009-05-28	9.44	9.77	9.43	9.74	151915
2009-05-29	9.93	10.00	9.76	9.97	229172
2009-06-01	10.10	10.14	9.99	10.09	291161
2009-06-02	9.91	9.99	9.72	9.91	463331
2009-06-03	9.77	9.77	9.42	9.52	346264
2009-06-04	9.52	9.74	9.39	9.74	243490
2009-06-05	9.84	9.93	9.68	9.91	195662
2009-06-08	9.89	9.90	9.74	9.87	124058
2009-06-09	9.90	10.00	9.90	10.00	132605
2009-06-10	10.06	10.09	9.90	10.00	117369
2009-06-11	9.93	10.01	9.90	9.91	170543
2009-06-12	9.91	10.15	9.90	10.01	122661
2009-06-15	9.97	9.97	9.74	9.85	137083
2009-06-16	9.96	10.00	9.76	9.82	103142
2009-06-17	9.77	9.79	9.55	9.67	160449
2009-06-18	9.66	9.72	9.56	9.67	94074
2009-06-19	9.75	9.81	9.52	9.71	126365
2009-06-22	9.65	9.66	9.12	9.15	296814
2009-06-23	9.20	9.30	8.86	9.18	250266
2009-06-24	9.24	9.44	9.24	9.38	120730
2009-06-25	9.42	9.59	9.35	9.57	129054
2009-06-26	9.64	9.77	9.55	9.68	96775
2009-06-29	9.68	9.85	9.62	9.75	127947
2009-06-30	9.89	9.89	9.53	9.66	90906
2009-07-01	9.67	9.85	9.67	9.76	133070
2009-07-02	9.65	9.80	9.51	9.80	133907
2009-07-06	9.45	9.76	9.45	9.64	128678
2009-07-07	9.63	9.69	9.50	9.60	119774
2009-07-08	9.63	9.67	9.48	9.57	126740
2009-07-09	9.69	9.74	9.62	9.65	101340
2009-07-10	9.61	9.75	9.61	9.75	106171
2009-07-13	9.72	9.73	9.62	9.71	115858
2009-07-14	9.65	9.73	9.65	9.72	92251
2009-07-15	9.77	9.95	9.75	9.90	139271
2009-07-16	9.84	9.99	9.84	9.93	91034
2009-07-17	9.91	9.98	9.82	9.98	125270
2009-07-20	9.99	10.14	9.94	10.10	124909
2009-07-21	10.16	10.23	9.96	9.96	122394
2009-07-22	9.98	10.05	9.87	9.98	130348
2009-07-23	9.95	10.23	9.95	10.17	131063
2009-07-24	10.03	10.24	10.03	10.20	98706
2009-07-27	10.26	10.40	10.15	10.21	187086
2009-07-28	10.17	10.24	10.08	10.24	187166
2009-07-29	10.15	10.30	10.15	10.30	184080
2009-07-30	10.35	10.48	10.31	10.39	187095
2009-07-31	10.47	10.55	10.31	10.55	191817
2009-08-03	10.57	10.70	10.55	10.70	228880
2009-08-04	10.62	10.79	10.60	10.77	259019
2009-08-05	10.77	10.84	10.70	10.84	180064
2009-08-06	10.87	11.00	10.77	10.90	188729
2009-08-07	11.00	11.14	10.67	10.77	356836
2009-08-10	10.78	11.04	10.70	11.04	190041
2009-08-11	11.04	11.10	10.85	10.94	128431
2009-08-12	10.90	10.95	10.76	10.81	122501
2009-08-13	10.89	11.04	10.70	11.00	115182
2009-08-14	11.02	11.02	10.79	10.83	111202
2009-08-17	10.50	10.76	10.30	10.70	232364
2009-08-18	10.64	10.83	10.63	10.72	110238
2009-08-19	10.66	10.78	10.55	10.63	117302
2009-08-20	10.61	10.96	10.61	10.71	157900
2009-08-21	10.82	10.86	10.71	10.74	141577
2009-08-24	10.83	10.97	10.78	10.90	205086
2009-08-25	10.89	10.96	10.83	10.86	78385
2009-08-26	10.97	10.97	10.81	10.91	140087
2009-08-27	10.84	10.97	10.75	10.95	151048
2009-08-28	10.90	10.99	10.84	10.99	114354
2009-08-31	11.04	11.10	10.88	11.10	183918
2009-09-01	10.93	11.05	10.80	10.82	180469
2009-09-02	10.71	10.95	10.67	10.95	233933
2009-09-03	10.94	10.99	10.81	10.96	124585
2009-09-04	10.92	11.05	10.88	11.00	114921
2009-09-08	11.05	11.14	10.95	11.14	123142
2009-09-09	11.07	11.13	11.03	11.09	125418
2009-09-10	11.08	11.23	11.08	11.23	174508
2009-09-11	11.11	11.18	11.08	11.12	102201
2009-09-14	10.97	11.17	10.97	11.17	98127
2009-09-15	11.10	11.19	10.97	11.16	248796
2009-09-16	11.11	11.28	11.11	11.24	173544
2009-09-17	11.18	11.40	11.18	11.26	164128
2009-09-18	11.32	11.39	11.23	11.28	136481
2009-09-21	11.09	11.25	11.09	11.23	139483
2009-09-22	11.25	11.35	11.20	11.27	119756
2009-09-23	11.26	11.36	11.25	11.25	111201
2009-09-24	11.27	11.33	11.13	11.16	144234
2009-09-25	11.19	11.37	11.18	11.34	132168
2009-09-28	11.36	11.48	11.32	11.46	107363
2009-09-29	11.42	11.47	11.32	11.37	140019
2009-09-30	11.48	11.49	11.31	11.37	151868
2009-10-01	11.38	11.38	11.05	11.11	274766
2009-10-02	10.80	11.04	10.80	11.01	288082
2009-10-05	11.01	11.15	11.01	11.12	230197
2009-10-06	11.16	11.39	11.15	11.27	181872
2009-10-07	11.31	11.42	11.27	11.36	182953
2009-10-08	11.39	11.47	11.39	11.44	152058
2009-10-09	11.48	11.48	11.43	11.48	186075
2009-10-12	11.70	11.70	11.37	11.42	188527
2009-10-13	11.34	11.38	11.24	11.30	125114
2009-10-14	11.38	11.38	11.24	11.29	100655
2009-10-15	11.25	11.30	11.15	11.17	152090
2009-10-16	11.06	11.25	11.06	11.21	121549
2009-10-19	11.23	11.39	11.20	11.32	167665
2009-10-20	11.35	11.37	11.25	11.35	163481
2009-10-21	11.33	11.33	11.20	11.20	133835
2009-10-22	11.20	11.31	11.17	11.27	136457
2009-10-23	11.29	11.29	11.17	11.17	115178
2009-10-26	11.16	11.32	11.10	11.11	161037
2009-10-27	11.06	11.25	11.06	11.21	189757
2009-10-28	11.12	11.21	10.95	11.00	166487
2009-10-29	10.92	11.21	10.92	11.19	142086
2009-10-30	11.29	11.29	10.95	10.96	103420
2009-11-02	10.92	11.18	10.82	11.04	122325
2009-11-03	10.96	11.06	10.94	11.06	118721
2009-11-04	11.09	11.20	11.06	11.17	219499
2009-11-05	11.13	11.19	11.11	11.19	182575
2009-11-06	11.12	11.26	11.10	11.25	209547
2009-11-09	11.28	11.37	11.21	11.25	220793
2009-11-10	11.17	11.18	11.02	11.13	126836
2009-11-11	11.13	11.28	11.07	11.09	167149
2009-11-12	11.06	11.11	10.95	10.99	153640
2009-11-13	11.02	11.08	10.93	11.07	129528
2009-11-16	11.10	11.15	11.02	11.10	290764
2009-11-17	11.03	11.13	11.03	11.11	125719
2009-11-18	11.14	11.14	11.00	11.03	169646
2009-11-19	10.95	10.97	10.88	10.91	182960
2009-11-20	10.96	11.02	10.86	10.93	188413
2009-11-23	11.00	11.04	10.90	10.94	173512
2009-11-24	10.95	10.98	10.90	10.94	146652
2009-11-25	10.94	11.09	10.93	11.07	150313
2009-11-27	10.91	10.99	10.66	10.96	152608
2009-11-30	11.10	11.10	10.88	11.01	136481
2009-12-01	11.05	11.08	10.96	11.05	147310
2009-12-02	11.02	11.08	10.96	10.98	140211
2009-12-03	11.00	11.04	10.90	10.92	171462
2009-12-04	11.07	11.07	10.91	10.94	179852
2009-12-07	10.90	10.99	10.90	10.93	202326
2009-12-08	10.93	10.98	10.86	10.98	175773
2009-12-09	10.94	11.00	10.90	10.97	178733
2009-12-10	10.97	11.08	10.95	11.04	220965
2009-12-11	10.92	11.08	10.90	10.98	206868
2009-12-14	11.00	11.10	10.94	11.10	190468
2009-12-15	11.12	11.16	11.05	11.15	188317
2009-12-16	11.13	11.21	11.11	11.17	163135
2009-12-17	11.13	11.20	11.08	11.19	180954
2009-12-18	11.31	11.31	11.11	11.17	131562
2009-12-21	11.16	11.27	11.15	11.21	156937
2009-12-22	11.18	11.27	11.18	11.22	151912
2009-12-23	11.26	11.33	11.22	11.30	214693
2009-12-24	11.31	11.36	11.25	11.36	99180
2009-12-28	11.36	11.44	11.33	11.40	168088
2009-12-29	11.28	11.34	11.23	11.32	118534
2009-12-30	11.24	11.35	11.24	11.28	102582
2009-12-31	11.30	11.38	11.25	11.38	152223
2010-01-04	11.32	11.38	11.25	11.38	208874
2010-01-05	11.35	11.45	11.33	11.43	165327
2010-01-06	11.45	11.48	11.41	11.44	145635
2010-01-07	11.41	11.47	11.36	11.46	178881
2010-01-08	11.39	11.48	11.39	11.48	325947
2010-01-11	11.50	11.55	11.43	11.52	185871
2010-01-12	11.45	11.54	11.42	11.50	180632
2010-01-13	11.49	11.64	11.49	11.59	169338
2010-01-14	11.62	11.68	11.58	11.68	125197
2010-01-15	11.62	11.68	11.60	11.68	121056
2010-01-19	11.65	11.85	11.65	11.84	172223
2010-01-20	11.81	11.86	11.76	11.86	162447
2010-01-21	11.82	11.89	11.73	11.81	143994
2010-01-22	11.73	11.82	11.69	11.72	182731
2010-01-25	11.70	11.84	11.65	11.77	206055
2010-01-26	11.67	11.85	11.67	11.73	154284
2010-01-27	11.72	11.75	11.62	11.67	111781
2010-01-28	11.67	11.70	11.60	11.61	99458
2010-01-29	11.66	11.66	11.49	11.52	154348
2010-02-01	11.59	11.65	11.57	11.62	113244
2010-02-02	11.60	11.80	11.60	11.79	181405
2010-02-03	11.72	11.84	11.70	11.82	171434
2010-02-04	11.75	11.77	11.63	11.65	180016
2010-02-05	11.58	11.62	11.15	11.45	284188
2010-02-08	11.35	11.48	11.34	11.41	117586
2010-02-09	11.51	11.63	11.38	11.58	212324
2010-02-10	11.45	11.54	11.44	11.46	117311
2010-02-11	11.51	11.51	11.43	11.46	62347
2010-02-12	11.41	11.51	11.40	11.51	119505
2010-02-16	11.48	11.64	11.37	11.59	297076
2010-02-17	11.66	11.66	11.53	11.63	213541
2010-02-18	11.63	11.63	11.55	11.56	151228
2010-02-19	11.52	11.63	11.51	11.60	141355
2010-02-22	11.63	11.65	11.60	11.64	150350
2010-02-23	11.58	11.67	11.58	11.65	215095
2010-02-24	11.64	11.80	11.61	11.78	210034
2010-02-25	11.70	11.84	11.70	11.84	119561
2010-02-26	11.90	11.97	11.81	11.95	142687
2010-03-01	12.05	12.05	11.92	12.01	123334
2010-03-02	12.05	12.12	12.00	12.03	259537
2010-03-03	12.05	12.10	11.95	12.07	188471
2010-03-04	12.01	12.11	12.01	12.06	164989
2010-03-05	12.05	12.19	12.03	12.18	168076
2010-03-08	12.16	12.17	12.09	12.13	152357
2010-03-09	12.06	12.16	12.06	12.12	122030
2010-03-10	12.09	12.18	12.07	12.11	200180
2010-03-11	12.04	12.10	11.98	12.00	114225
2010-03-12	12.02	12.10	12.00	12.06	129264
2010-03-15	12.05	12.10	11.96	12.10	175212
2010-03-16	12.11	12.14	12.04	12.12	142892
2010-03-17	12.09	12.16	12.09	12.10	143184
2010-03-18	12.10	12.13	12.05	12.08	151503
2010-03-19	12.08	12.09	12.03	12.03	118199
2010-03-22	11.99	12.09	11.97	12.05	167236
2010-03-23	12.09	12.20	12.05	12.20	114339
2010-03-24	12.15	12.19	12.07	12.10	182558
2010-03-25	12.13	12.19	12.10	12.12	120558
2010-03-26	12.15	12.19	12.10	12.15	118269
2010-03-29	12.18	12.24	12.12	12.22	120009
2010-03-30	12.19	12.24	12.16	12.18	139921
2010-03-31	12.22	12.24	12.18	12.19	130678
2010-04-01	12.26	12.33	12.18	12.33	137391
2010-04-05	12.34	12.42	12.30	12.41	127056
2010-04-06	12.39	12.46	12.30	12.42	171680
2010-04-07	12.42	12.42	12.33	12.37	115128
2010-04-08	12.37	12.40	12.34	12.39	108628
2010-04-09	12.39	12.41	12.34	12.39	103770
2010-04-12	12.39	12.48	12.37	12.46	186857
2010-04-13	12.31	12.44	12.31	12.44	98577
2010-04-14	12.45	12.47	12.36	12.42	212597
2010-04-15	12.40	12.44	12.32	12.42	141353
2010-04-16	12.39	12.41	12.25	12.28	175323
2010-04-19	12.20	12.37	12.18	12.28	170575
2010-04-20	12.32	12.40	12.28	12.39	183654
2010-04-21	12.39	12.45	12.27	12.33	127623
2010-04-22	12.30	12.36	12.27	12.34	157682
2010-04-23	12.37	12.48	12.31	12.48	118746
2010-04-26	12.47	12.53	12.43	12.52	169949
2010-04-27	12.51	12.53	12.35	12.38	188604
2010-04-28	12.38	12.52	12.38	12.52	142884
2010-04-29	12.55	12.65	12.50	12.63	169101
2010-04-30	12.67	12.67	12.55	12.59	174934
2010-05-03	12.61	12.69	12.60	12.66	175530
2010-05-04	12.58	12.62	12.51	12.57	239515
2010-05-05	12.45	12.59	12.42	12.47	201936
2010-05-06	12.46	12.49	10.65	11.69	836210
2010-05-07	11.80	12.05	11.75	11.95	315809
2010-05-10	12.27	12.40	12.20	12.30	175925
2010-05-11	12.15	12.40	12.15	12.40	163658
2010-05-12	12.33	12.40	12.29	12.38	128378
2010-05-13	12.38	12.43	12.23	12.33	152988
2010-05-14	12.30	12.30	12.03	12.16	185127
2010-05-17	12.20	12.23	12.02	12.16	142819
2010-05-18	12.19	12.25	12.16	12.24	164744
2010-05-19	12.20	12.25	11.97	12.05	355270
2010-05-20	11.76	11.76	11.55	11.66	376429
2010-05-21	11.51	11.92	11.45	11.83	253179
2010-05-24	11.88	12.07	11.80	12.03	174216
2010-05-25	11.73	12.03	11.66	12.01	339541
2010-05-26	12.06	12.18	11.99	12.04	112099
2010-05-27	12.29	12.29	12.12	12.24	174903
2010-05-28	12.32	12.32	12.01	12.21	102889
2010-06-01	12.10	12.24	12.06	12.08	78360
2010-06-02	11.60	11.89	11.60	11.89	470986
2010-06-03	11.88	11.90	11.79	11.87	315824
2010-06-04	11.63	11.76	11.56	11.57	190816
2010-06-07	11.63	11.76	11.62	11.69	209178
2010-06-08	11.69	11.76	11.69	11.75	136100
2010-06-09	11.83	11.86	11.68	11.69	200644
2010-06-10	11.77	11.87	11.77	11.87	141202
2010-06-11	11.71	11.81	11.67	11.75	126510
2010-06-14	11.74	11.85	11.70	11.77	128556
2010-06-15	11.75	11.85	11.75	11.85	172900
2010-06-16	11.76	11.85	11.73	11.80	119175
2010-06-17	11.73	11.84	11.69	11.74	124487
2010-06-18	11.74	11.90	11.74	11.81	211116
2010-06-21	11.84	11.88	11.76	11.85	144730
2010-06-22	11.81	11.88	11.77	11.78	104740
2010-06-23	11.79	11.84	11.75	11.84	163840
2010-06-24	11.82	11.89	11.81	11.87	163776
2010-06-25	11.87	11.97	11.87	11.96	122953
2010-06-28	11.97	12.04	11.91	12.04	118132
2010-06-29	11.95	11.99	11.81	11.99	202191
2010-06-30	12.05	12.05	11.85	11.96	247305
2010-07-01	11.70	12.04	11.68	12.03	389773
2010-07-02	11.97	12.04	11.86	12.01	144823
2010-07-06	12.04	12.07	11.82	11.83	137810
2010-07-07	11.82	11.95	11.82	11.94	173250
2010-07-08	11.93	11.93	11.82	11.85	245373
2010-07-09	11.78	11.90	11.78	11.84	177611
2010-07-12	11.77	11.92	11.77	11.87	124991
2010-07-13	11.84	11.96	11.77	11.96	188731
2010-07-14	11.88	11.96	11.87	11.92	106164
2010-07-15	11.96	12.01	11.90	12.01	150305
2010-07-16	12.02	12.03	11.95	11.98	155101
2010-07-19	12.03	12.08	11.96	12.08	76079
2010-07-20	11.88	12.09	11.88	12.06	254174
2010-07-21	12.07	12.12	12.03	12.11	261529
2010-07-22	12.12	12.27	12.09	12.27	409728
2010-07-23	12.27	12.34	12.12	12.34	119879
2010-07-26	12.38	12.43	12.32	12.43	184663
2010-07-27	12.45	12.46	12.40	12.46	227609
2010-07-28	12.45	12.46	12.30	12.40	109915
2010-07-29	12.42	12.45	12.40	12.45	134233
2010-07-30	12.44	12.49	12.36	12.49	109080
2010-08-02	12.57	12.57	12.46	12.52	145771
2010-08-03	12.52	12.62	12.48	12.61	123997
2010-08-04	12.59	12.66	12.53	12.66	145082
2010-08-05	12.61	12.68	12.58	12.63	178182
2010-08-06	12.61	12.75	12.61	12.74	146843
2010-08-09	12.75	12.86	12.72	12.85	121956
2010-08-10	12.82	12.82	12.74	12.79	81050
2010-08-11	12.63	12.74	12.63	12.70	235829
2010-08-12	12.59	12.76	12.59	12.76	234132
2010-08-13	12.80	12.82	12.75	12.81	92965
2010-08-16	12.77	12.81	12.76	12.81	181898
2010-08-17	12.81	12.91	12.75	12.77	120276
2010-08-18	12.74	12.89	12.72	12.81	334612
2010-08-19	12.85	12.88	12.74	12.74	186976
2010-08-20	12.74	12.85	12.74	12.85	152323
2010-08-23	12.93	12.96	12.85	12.93	138337
2010-08-24	12.90	13.03	12.85	12.94	245739
2010-08-25	12.90	13.12	12.90	13.05	163161
2010-08-26	13.02	13.23	12.98	13.21	400304
2010-08-27	13.30	13.31	13.21	13.28	206997
2010-08-30	13.22	13.26	13.11	13.12	146613
2010-08-31	13.16	13.20	13.07	13.16	122205
2010-09-01	13.17	13.32	13.16	13.28	266558
2010-09-02	13.23	13.36	13.23	13.28	296383
2010-09-03	13.25	13.32	13.20	13.32	152826
2010-09-07	13.23	13.36	13.23	13.36	152162
2010-09-08	13.50	13.59	13.26	13.37	110687
2010-09-09	13.37	13.38	13.24	13.27	145536
2010-09-10	13.32	13.32	13.21	13.29	88251
2010-09-13	13.29	13.29	13.06	13.08	115147
2010-09-14	13.09	13.18	13.04	13.05	101066
2010-09-15	13.03	13.10	13.02	13.03	98614
2010-09-16	13.01	13.08	13.00	13.03	94830
2010-09-17	13.08	13.08	12.94	12.94	122594
2010-09-20	12.98	13.03	12.97	13.03	95756
2010-09-21	13.01	13.05	12.99	13.03	92665
2010-09-22	13.05	13.12	13.03	13.12	107621
2010-09-23	13.05	13.18	13.05	13.10	141828
2010-09-24	13.10	13.25	13.10	13.17	166105
2010-09-27	13.17	13.21	13.12	13.14	85886
2010-09-28	13.17	13.20	13.10	13.18	126202
2010-09-29	13.17	13.25	13.14	13.14	128457
2010-09-30	13.23	13.23	13.12	13.13	74549
2010-10-01	13.15	13.23	13.10	13.15	124822
2010-10-04	13.13	13.21	13.08	13.10	138662
2010-10-05	13.11	13.20	13.11	13.16	114021
2010-10-06	13.16	13.19	13.10	13.13	181103
2010-10-07	13.13	13.18	13.11	13.18	95182
2010-10-08	13.14	13.24	13.14	13.23	96758
2010-10-11	13.22	13.24	13.16	13.24	75905
2010-10-12	13.20	13.30	13.18	13.27	141706
2010-10-13	13.19	13.20	13.15	13.17	120715
2010-10-14	13.16	13.21	13.07	13.13	138984
2010-10-15	13.09	13.09	12.95	12.99	190417
2010-10-18	12.95	13.04	12.86	12.95	138268
2010-10-19	12.91	12.97	12.91	12.96	75530
2010-10-20	12.95	13.08	12.94	13.04	103544
2010-10-21	13.03	13.12	13.01	13.06	90075
2010-10-22	13.06	13.10	12.98	13.01	104868
2010-10-25	13.05	13.07	13.02	13.02	122347
2010-10-26	13.01	13.07	12.99	13.01	108084
2010-10-27	12.98	13.05	12.98	13.04	118579
2010-10-28	13.04	13.05	12.97	13.04	74365
2010-10-29	13.06	13.06	13.00	13.01	72683
2010-11-01	12.98	13.09	12.98	13.09	129227
2010-11-02	13.11	13.14	13.06	13.10	201322
2010-11-03	13.11	13.15	13.07	13.13	130677
2010-11-04	13.14	13.20	13.09	13.15	177273
2010-11-05	13.09	13.18	13.09	13.16	126153
2010-11-08	13.08	13.16	13.08	13.16	101023
2010-11-09	13.15	13.19	13.11	13.18	131779
2010-11-10	13.03	13.09	12.94	12.98	119672
2010-11-11	12.92	13.02	12.90	12.96	116822
2010-11-12	12.90	12.90	12.78	12.83	123729
2010-11-15	12.82	12.82	12.54	12.60	207490
2010-11-16	12.52	12.54	12.06	12.48	456744
2010-11-17	12.43	12.64	12.42	12.59	153773
2010-11-18	12.59	12.68	12.59	12.67	174980
2010-11-19	12.56	12.68	12.51	12.67	98752
2010-11-22	12.64	12.70	12.60	12.67	124421
2010-11-23	12.65	12.70	12.59	12.60	89138
2010-11-24	12.62	12.81	12.62	12.77	171719
2010-11-26	12.66	12.77	12.64	12.66	61748
2010-11-29	12.63	12.75	12.63	12.74	84509
2010-11-30	12.69	12.78	12.69	12.75	96878
2010-12-01	12.76	12.82	12.73	12.78	176407
2010-12-02	12.73	12.78	12.66	12.66	169218
2010-12-03	12.57	12.66	12.57	12.64	191632
2010-12-06	12.60	12.63	12.57	12.61	149113
2010-12-07	12.58	12.58	12.47	12.53	250499
2010-12-08	12.48	12.48	12.25	12.26	160836
2010-12-09	12.10	12.26	11.98	11.99	534712
2010-12-10	11.93	12.05	11.93	11.97	301703
2010-12-13	11.85	11.90	11.76	11.85	337605
2010-12-14	11.80	11.89	11.76	11.80	400842
2010-12-15	11.74	11.79	11.66	11.72	334602
2010-12-16	11.66	11.87	11.65	11.81	241276
2010-12-17	11.77	11.92	11.76	11.82	261641
2010-12-20	11.93	11.93	11.82	11.83	240480
2010-12-21	11.80	11.96	11.80	11.88	191617
2010-12-22	11.83	11.98	11.83	11.95	267255
2010-12-23	11.94	12.02	11.92	12.00	235995
2010-12-27	11.99	12.04	11.98	12.02	202507
2010-12-28	12.01	12.04	11.99	12.03	148634
2010-12-29	12.01	12.05	11.95	12.02	188989
2010-12-30	12.01	12.08	12.01	12.05	151514
2010-12-31	12.01	12.13	12.01	12.10	178220
2011-01-03	12.08	12.14	12.04	12.14	271009
2011-01-04	12.11	12.13	12.06	12.10	219672
2011-01-05	12.05	12.09	11.99	12.02	238002
2011-01-06	12.06	12.07	11.93	11.93	308402
2011-01-07	11.91	12.00	11.91	11.96	163581
2011-01-10	11.97	11.99	11.94	11.99	137681
2011-01-11	11.95	12.04	11.95	12.00	135694
2011-01-12	12.04	12.06	11.97	11.98	243771
2011-01-13	11.95	12.14	11.95	12.09	659932
2011-01-14	12.13	12.15	12.06	12.06	232547
2011-01-18	12.07	12.09	12.01	12.01	178560
2011-01-19	12.02	12.06	11.94	11.97	427168
2011-01-20	11.94	11.97	11.94	11.94	161338
2011-01-21	11.95	11.98	11.94	11.97	180004
2011-01-24	11.99	12.06	11.95	12.03	214991
2011-01-25	12.03	12.11	12.01	12.08	227225
2011-01-26	12.08	12.14	12.03	12.13	272701
2011-01-27	12.10	12.14	12.05	12.09	241764
2011-01-28	12.04	12.11	12.02	12.09	253707
2011-01-31	12.11	12.14	12.05	12.13	170903
2011-02-01	12.11	12.17	12.07	12.14	179953
2011-02-02	12.11	12.12	12.05	12.10	131270
2011-02-03	12.06	12.13	12.03	12.12	251357
2011-02-04	12.08	12.11	12.06	12.09	251109
2011-02-07	12.06	12.08	12.03	12.06	147255
2011-02-08	12.04	12.09	12.02	12.07	147999
2011-02-09	12.04	12.08	11.98	12.02	228535
2011-02-10	12.00	12.08	11.98	12.01	161601
2011-02-11	11.94	12.01	11.91	11.98	139727
2011-02-14	11.97	12.01	11.97	11.98	251094
2011-02-15	11.97	12.05	11.95	11.97	253960
2011-02-16	11.98	12.02	11.97	11.97	232432
2011-02-17	11.96	12.05	11.96	12.01	181989
2011-02-18	12.00	12.05	11.95	11.99	366289
2011-02-22	11.95	12.00	11.94	11.95	223162
2011-02-23	11.96	12.10	11.96	12.01	344846
2011-02-24	12.00	12.05	12.00	12.04	164040
2011-02-25	12.04	12.13	12.04	12.12	154192
2011-02-28	12.16	12.23	12.13	12.23	191214
2011-03-01	12.22	12.22	12.12	12.14	177965
2011-03-02	12.13	12.25	12.12	12.24	341245
2011-03-03	12.20	12.21	12.12	12.13	214275
2011-03-04	12.14	12.14	12.07	12.10	124061
2011-03-07	12.09	12.14	12.09	12.12	133151
2011-03-08	12.10	12.15	12.09	12.15	134073
2011-03-09	12.10	12.15	12.10	12.13	157986
2011-03-10	12.12	12.16	12.10	12.15	122765
2011-03-11	12.09	12.14	12.06	12.10	126999
2011-03-14	12.06	12.13	12.06	12.11	124700
2011-03-15	12.07	12.13	12.01	12.10	454482
2011-03-16	12.10	12.13	12.01	12.12	279138
2011-03-17	12.14	12.14	12.09	12.11	95910
2011-03-18	12.12	12.13	12.07	12.13	115380
2011-03-21	12.09	12.14	12.09	12.14	200935
2011-03-22	12.06	12.16	12.06	12.11	92339
2011-03-23	12.11	12.14	12.09	12.14	110464
2011-03-24	12.12	12.14	12.09	12.14	198890
2011-03-25	12.14	12.16	12.12	12.14	178578
2011-03-28	12.15	12.17	12.13	12.15	94246
2011-03-29	12.15	12.18	12.09	12.10	160962
2011-03-30	12.13	12.17	12.09	12.13	125494
2011-03-31	12.15	12.15	12.10	12.12	166571
2011-04-01	12.11	12.18	12.10	12.16	169931
2011-04-04	12.16	12.18	12.14	12.16	86088
2011-04-05	12.17	12.18	12.14	12.17	137516
2011-04-06	12.17	12.20	12.15	12.15	163177
2011-04-07	12.16	12.18	12.14	12.15	154257
2011-04-08	12.16	12.16	12.13	12.16	91839
2011-04-11	12.16	12.17	12.12	12.13	113233
2011-04-12	12.12	12.17	12.12	12.17	114267
2011-04-13	12.13	12.14	12.06	12.11	129125
2011-04-14	12.07	12.12	12.07	12.12	145353
2011-04-15	12.11	12.18	12.11	12.16	99118
2011-04-18	12.11	12.16	12.10	12.14	141752
2011-04-19	12.16	12.22	12.15	12.21	152328
2011-04-20	12.24	12.27	12.23	12.23	172288
2011-04-21	12.22	12.29	12.21	12.27	125458
2011-04-25	12.24	12.30	12.24	12.30	149603
2011-04-26	12.28	12.34	12.27	12.30	194059
2011-04-27	12.27	12.34	12.27	12.32	137274
2011-04-28	12.32	12.35	12.29	12.35	149423
2011-04-29	12.42	12.42	12.33	12.36	124659
2011-05-02	12.34	12.41	12.35	12.41	149118
2011-05-03	12.39	12.46	12.39	12.46	157184
2011-05-04	12.44	12.46	12.42	12.43	91796
2011-05-05	12.43	12.46	12.42	12.44	122049
2011-05-06	12.44	12.48	12.42	12.46	101928
2011-05-09	12.44	12.54	12.44	12.53	147384
2011-05-10	12.50	12.55	12.50	12.53	145495
2011-05-11	12.51	12.54	12.47	12.53	133841
2011-05-12	12.37	12.52	12.43	12.49	102633
2011-05-13	12.49	12.52	12.45	12.49	116384
2011-05-16	12.46	12.55	12.46	12.53	112447
2011-05-17	12.52	12.53	12.47	12.50	121346
2011-05-18	12.48	12.54	12.47	12.51	161561
2011-05-19	12.49	12.52	12.48	12.50	167843
2011-05-20	12.50	12.50	12.46	12.47	130839
2011-05-23	12.46	12.49	12.44	12.46	215524
2011-05-24	12.47	12.50	12.46	12.50	126137
2011-05-25	12.50	12.53	12.48	12.53	126925
2011-05-26	12.51	12.53	12.49	12.51	76703
2011-05-27	12.48	12.60	12.48	12.58	184950
2011-05-31	12.66	12.66	12.58	12.61	157050
2011-06-01	12.58	12.67	12.58	12.63	224161
2011-06-02	12.59	12.66	12.57	12.64	175655
2011-06-03	12.59	12.62	12.56	12.61	92589
2011-06-06	12.64	12.66	12.61	12.61	283509
2011-06-07	12.63	12.65	12.62	12.62	236728
2011-06-08	12.63	12.68	12.63	12.68	202689
2011-06-09	12.67	12.74	12.64	12.74	164864
2011-06-10	12.73	12.73	12.67	12.68	165558
2011-06-13	12.61	12.64	12.55	12.56	165003
2011-06-14	12.60	12.61	12.52	12.53	154528
2011-06-15	12.52	12.55	12.51	12.52	179282
2011-06-16	12.51	12.53	12.49	12.49	227294
2011-06-17	12.53	12.57	12.47	12.48	116716
2011-06-20	12.49	12.52	12.45	12.46	114664
2011-06-21	12.48	12.53	12.46	12.49	140380
2011-06-22	12.52	12.55	12.49	12.53	127136
2011-06-23	12.49	12.57	12.47	12.57	125042
2011-06-24	12.55	12.58	12.51	12.58	161029
2011-06-27	12.55	12.58	12.53	12.53	92375
2011-06-28	12.52	12.52	12.44	12.50	134370
2011-06-29	12.48	12.55	12.48	12.53	99510
2011-06-30	12.59	12.59	12.48	12.51	162925
2011-07-01	12.49	12.56	12.47	12.53	122994
2011-07-05	12.52	12.57	12.52	12.56	127699
2011-07-06	12.53	12.62	12.53	12.62	142429
2011-07-07	12.63	12.64	12.60	12.61	140959
2011-07-08	12.59	12.66	12.59	12.65	55922
2011-07-11	12.63	12.66	12.58	12.66	76443
2011-07-12	12.61	12.70	12.60	12.68	121476
2011-07-13	12.61	12.63	12.60	12.61	139080
2011-07-14	12.65	12.65	12.53	12.55	125396
2011-07-15	12.54	12.56	12.50	12.55	117606
2011-07-18	12.53	12.55	12.32	12.42	374784
2011-07-19	12.42	12.45	12.42	12.45	152550
2011-07-20	12.41	12.49	12.41	12.45	132753
2011-07-21	12.44	12.51	12.44	12.50	120844
2011-07-22	12.48	12.52	12.47	12.48	103948
2011-07-25	12.47	12.49	12.45	12.46	109716
2011-07-26	12.44	12.46	12.40	12.41	202769
2011-07-27	12.40	12.41	12.30	12.30	289682
2011-07-28	12.31	12.37	12.31	12.35	157548
2011-07-29	12.38	12.38	12.27	12.35	163002
2011-08-01	12.36	12.45	12.36	12.39	127600
2011-08-02	12.36	12.47	12.36	12.40	160980
2011-08-03	12.38	12.50	12.38	12.50	207203
2011-08-04	12.45	12.49	12.41	12.41	273684
2011-08-05	12.47	12.48	12.21	12.31	326041
2011-08-08	12.19	12.20	11.53	11.62	815691
2011-08-09	11.64	12.13	11.64	12.09	377426
2011-08-10	12.09	12.14	11.96	12.09	216363
2011-08-11	12.05	12.24	12.05	12.16	143366
2011-08-12	12.17	12.17	12.10	12.15	202486
2011-08-15	12.13	12.28	12.13	12.24	192773
2011-08-16	12.18	12.18	12.09	12.12	137898
2011-08-17	12.10	12.14	12.08	12.11	137038
2011-08-18	12.06	12.06	11.92	11.96	187697
2011-08-19	11.94	11.99	11.89	11.89	109203
2011-08-22	12.01	12.03	11.91	11.92	61771
2011-08-23	12.02	12.13	11.90	12.13	142985
2011-08-24	12.13	12.14	12.02	12.05	105151
2011-08-25	12.03	12.07	11.93	11.95	102697
2011-08-26	11.95	12.03	11.84	12.03	77994
2011-08-29	12.05	12.12	11.97	12.09	144395
2011-08-30	12.04	12.15	12.03	12.09	56295
2011-08-31	12.19	12.19	12.07	12.10	105406
2011-09-01	12.08	12.15	12.04	12.05	169369
2011-09-02	11.99	12.13	11.97	12.06	138476
2011-09-06	11.99	12.16	11.93	12.16	219995
2011-09-07	12.19	12.23	12.15	12.21	113629
2011-09-08	12.18	12.18	12.12	12.14	56697
2011-09-09	12.10	12.11	12.06	12.06	81068
2011-09-12	12.00	12.03	11.98	12.00	90690
2011-09-13	11.90	11.96	11.89	11.92	105000
2011-09-14	11.93	11.96	11.85	11.94	92958
2011-09-15	11.93	11.95	11.90	11.93	130685
2011-09-16	11.92	11.96	11.89	11.89	76375
2011-09-19	11.87	11.89	11.82	11.88	52876
2011-09-20	11.86	11.97	11.86	11.93	68833
2011-09-21	11.93	12.14	11.90	11.94	143641
2011-09-22	11.83	11.93	11.83	11.88	77700
2011-09-23	11.89	11.91	11.82	11.86	79301
2011-09-26	11.88	11.88	11.72	11.82	119211
2011-09-27	11.85	11.85	11.79	11.81	107626
2011-09-28	11.81	11.83	11.71	11.71	72999
2011-09-29	11.74	11.80	11.67	11.70	96267
2011-09-30	11.65	11.65	11.18	11.48	354773
2011-10-03	11.37	11.48	11.34	11.39	170303
2011-10-04	11.34	11.44	11.20	11.26	290509
2011-10-05	11.27	11.36	11.25	11.33	134633
2011-10-06	11.28	11.39	11.27	11.35	198728
2011-10-07	11.36	11.41	11.29	11.34	127088
2011-10-10	11.37	11.59	11.37	11.59	137267
2011-10-11	11.57	11.64	11.53	11.55	106617
2011-10-12	11.54	11.56	11.47	11.52	120444
2011-10-13	11.50	11.50	11.43	11.45	72468
2011-10-14	11.47	11.58	11.47	11.56	70740
2011-10-17	11.52	11.57	11.51	11.54	66421
2011-10-18	11.52	11.67	11.51	11.67	139495
2011-10-19	11.61	11.68	11.60	11.60	93071
2011-10-20	11.60	11.69	11.59	11.69	115653
2011-10-21	11.69	11.82	11.68	11.82	105387
2011-10-24	11.79	11.92	11.79	11.87	80198
2011-10-25	11.87	11.92	11.86	11.88	89945
2011-10-26	11.90	11.97	11.88	11.97	107436
2011-10-27	12.02	12.16	12.02	12.06	163386
2011-10-28	12.04	12.13	12.02	12.09	98857
2011-10-31	12.08	12.14	12.06	12.08	95766
2011-11-01	11.91	12.07	11.91	11.97	112469
2011-11-02	12.01	12.13	12.01	12.12	103578
2011-11-03	12.12	12.15	12.05	12.10	96487
2011-11-04	12.10	12.10	12.04	12.04	93200
2011-11-07	12.03	12.10	12.02	12.10	52164
2011-11-08	12.09	12.09	12.06	12.07	69109
2011-11-09	11.97	12.04	11.97	12.00	92731
2011-11-10	11.95	12.00	11.89	11.90	119338
2011-11-11	11.91	11.98	11.90	11.92	90859
2011-11-14	11.92	11.93	11.88	11.88	65650
2011-11-15	11.84	11.90	11.84	11.88	103765
2011-11-16	11.88	11.96	11.84	11.92	125286
2011-11-17	11.88	11.92	11.80	11.89	111703
2011-11-18	11.83	11.87	11.83	11.84	77731
2011-11-21	11.84	12.00	11.74	11.89	282708
2011-11-22	11.93	12.01	11.86	11.98	202424
2011-11-23	11.95	11.95	11.76	11.79	168033
2011-11-25	11.83	11.89	11.83	11.85	77060
2011-11-28	11.99	11.99	11.88	11.94	118599
2011-11-29	11.94	11.97	11.89	11.96	191062
2011-11-30	12.06	12.11	11.97	12.06	211554
2011-12-01	12.05	12.05	11.92	11.92	137617
2011-12-02	11.94	12.05	11.94	12.00	156054
2011-12-05	12.06	12.24	12.05	12.21	392359
2011-12-06	12.23	12.30	12.22	12.26	235615
2011-12-07	12.23	12.25	12.18	12.19	194959
2011-12-08	12.19	12.23	12.15	12.18	115140
2011-12-09	12.20	12.27	12.19	12.25	130672
2011-12-12	12.19	12.21	12.06	12.09	175813
2011-12-13	12.14	12.17	12.03	12.09	152458
2011-12-14	12.16	12.16	12.03	12.10	150163
2011-12-15	12.07	12.11	12.04	12.09	102441
2011-12-16	12.14	12.26	12.10	12.14	151903
2011-12-19	12.21	12.23	12.06	12.09	128160
2011-12-20	12.11	12.19	12.10	12.18	147370
2011-12-21	12.22	12.22	12.14	12.19	115733
2011-12-22	12.20	12.36	12.20	12.36	212269
2011-12-23	12.35	12.36	12.30	12.33	163964
2011-12-27	12.32	12.33	12.22	12.31	145238
2011-12-28	12.28	12.32	12.14	12.19	126937
2011-12-29	12.18	12.21	12.12	12.16	117825
2011-12-30	12.16	12.27	12.15	12.15	133417
2012-01-03	12.22	12.28	12.21	12.23	107724
2012-01-04	12.08	12.29	12.07	12.20	178819
2012-01-05	12.21	12.27	12.15	12.24	128022
2012-01-06	12.27	12.31	12.22	12.22	139633
2012-01-09	12.27	12.37	12.27	12.37	146870
2012-01-10	12.50	12.50	12.37	12.42	159466
2012-01-11	12.44	12.46	12.41	12.41	100181
2012-01-12	12.48	12.52	12.40	12.46	179297
2012-01-13	12.42	12.48	12.39	12.43	101932
2012-01-17	12.47	12.48	12.36	12.39	100394
2012-01-18	12.37	12.62	12.37	12.48	212211
2012-01-19	12.52	12.61	12.51	12.55	114219
2012-01-20	12.56	12.63	12.50	12.51	118577
2012-01-23	12.52	12.65	12.52	12.62	129277
2012-01-24	12.64	12.65	12.57	12.63	152122
2012-01-25	12.62	12.74	12.61	12.73	264561
2012-01-26	12.75	12.83	12.74	12.83	195861
2012-01-27	12.79	12.90	12.78	12.90	123398
2012-01-30	12.90	12.93	12.88	12.92	106341
2012-01-31	12.90	12.94	12.87	12.88	125554
2012-02-01	12.91	12.96	12.79	12.91	252813
2012-02-02	12.93	12.98	12.90	12.96	96184
2012-02-03	12.99	13.01	12.93	13.01	207671
2012-02-06	12.99	13.03	12.95	13.01	162864
2012-02-07	12.97	13.17	12.96	13.13	389438
2012-02-08	13.16	13.18	13.08	13.12	174156
2012-02-09	13.11	13.25	13.11	13.16	223226
2012-02-10	13.15	13.17	13.02	13.15	176386
2012-02-13	13.10	13.13	13.07	13.10	115329
2012-02-14	13.12	13.13	13.06	13.09	137232
2012-02-15	13.08	13.08	13.00	13.02	107167
2012-02-16	13.05	13.12	13.01	13.12	99740
2012-02-17	13.14	13.14	13.06	13.10	86006
2012-02-21	13.08	13.11	13.03	13.06	104902
2012-02-22	13.05	13.10	13.01	13.04	108018
2012-02-23	13.04	13.09	13.03	13.07	94455
2012-02-24	13.05	13.11	13.03	13.11	114787
2012-02-27	13.09	13.12	13.07	13.11	94759
2012-02-28	13.10	13.25	13.08	13.25	216809
2012-02-29	13.26	13.28	13.17	13.18	120264
2012-03-01	13.23	13.27	13.19	13.22	87081
2012-03-02	13.19	13.24	13.17	13.23	87173
2012-03-05	13.20	13.22	13.14	13.16	95687
2012-03-06	13.10	13.18	13.08	13.08	160910
2012-03-07	13.09	13.23	13.09	13.21	125687
2012-03-08	13.18	13.25	13.17	13.25	93733
2012-03-09	13.21	13.25	13.19	13.22	105944
2012-03-12	13.19	13.25	13.18	13.25	119655
2012-03-13	13.16	13.25	13.13	13.25	158837
2012-03-14	13.19	13.20	13.05	13.07	192722
2012-03-15	13.07	13.07	12.97	12.99	151342
2012-03-16	12.98	12.98	12.82	12.87	193901
2012-03-19	12.83	13.14	12.83	13.08	219636
2012-03-20	13.02	13.20	12.90	13.09	178276
2012-03-21	13.14	13.16	12.98	13.01	153921
2012-03-22	13.04	13.11	12.89	12.93	145864
2012-03-23	12.98	13.34	12.94	13.23	389629
2012-03-26	13.24	13.33	13.10	13.20	178042
2012-03-27	13.23	13.25	13.14	13.25	103683
2012-03-28	13.25	13.34	13.15	13.27	206144
2012-03-29	13.25	13.25	13.14	13.19	74168
2012-03-30	13.24	13.24	13.04	13.07	124210
2012-04-02	13.05	13.19	13.04	13.19	123643
2012-04-03	13.16	13.20	13.05	13.05	85842
2012-04-04	13.05	13.07	12.88	12.93	119031
2012-04-05	12.93	13.07	12.93	12.99	107069
2012-04-09	12.98	13.04	12.96	12.99	96330
2012-04-10	13.00	13.07	12.97	13.01	94293
2012-04-11	12.99	13.11	12.97	13.09	101796
2012-04-12	13.01	13.17	13.01	13.06	100919
2012-04-13	13.11	13.13	13.02	13.10	75201
2012-04-16	13.11	13.14	13.06	13.06	54420
2012-04-17	13.08	13.14	13.04	13.14	85216
2012-04-18	13.12	13.13	13.07	13.13	58245
2012-04-19	13.12	13.14	13.07	13.13	62824
2012-04-20	13.14	13.16	13.07	13.15	130442
2012-04-23	13.12	13.24	13.11	13.22	126539
2012-04-24	13.19	13.21	13.13	13.19	113216
2012-04-25	13.22	13.22	13.13	13.19	98126
2012-04-26	13.18	13.22	13.18	13.22	65077
2012-04-27	13.17	13.24	13.16	13.24	107047
2012-04-30	13.22	13.26	13.20	13.26	100300
2012-05-01	13.23	13.25	13.20	13.23	74953
2012-05-02	13.18	13.27	13.18	13.25	96008
2012-05-03	13.24	13.55	13.23	13.45	401287
2012-05-04	13.37	13.60	13.34	13.43	346644
2012-05-07	13.39	13.51	13.38	13.43	190606
2012-05-08	13.41	13.50	13.36	13.41	187289
2012-05-09	13.42	13.42	13.34	13.40	154924
2012-05-10	13.44	13.45	13.36	13.43	134891
2012-05-11	13.36	13.38	13.31	13.33	85722
2012-05-14	13.29	13.34	13.25	13.27	139704
2012-05-15	13.26	13.33	13.17	13.19	143298
2012-05-16	13.18	13.25	13.14	13.16	102341
2012-05-17	13.17	13.17	12.87	12.91	188116
2012-05-18	12.91	13.02	12.90	12.90	211139
2012-05-21	12.90	13.10	12.90	13.04	185686
2012-05-22	13.09	13.12	12.98	13.09	136553
2012-05-23	13.08	13.14	12.99	13.14	118695
2012-05-24	13.09	13.17	13.04	13.14	167353
2012-05-25	13.14	13.19	13.10	13.16	92662
2012-05-29	13.15	13.21	13.07	13.15	93837
2012-05-30	13.13	13.13	13.05	13.06	117128
2012-05-31	13.00	13.12	12.93	13.12	209197
2012-06-01	13.03	13.07	12.93	13.02	165242
2012-06-04	12.97	13.06	12.94	12.94	125304
2012-06-05	12.93	13.02	12.93	13.00	88805
2012-06-06	13.02	13.11	12.97	12.98	119643
2012-06-07	13.02	13.09	13.00	13.06	100309
2012-06-08	13.07	13.12	12.98	13.05	129781
2012-06-11	13.05	13.17	13.00	13.02	192797
2012-06-12	13.04	13.21	13.04	13.21	131117
2012-06-13	13.05	13.16	13.04	13.15	146717
2012-06-14	13.15	13.20	13.06	13.17	195931
2012-06-15	13.17	13.19	13.02	13.05	170100
2012-06-18	13.01	13.05	12.99	13.04	111371
2012-06-19	13.05	13.18	13.05	13.17	113526
2012-06-20	13.19	13.26	13.16	13.25	135650
2012-06-21	13.24	13.30	13.22	13.27	86478
2012-06-22	13.32	13.35	13.25	13.33	125990
2012-06-25	13.30	13.31	13.23	13.28	106689
2012-06-26	13.31	13.42	13.28	13.39	223613
2012-06-27	13.42	13.42	13.32	13.38	116966
2012-06-28	13.38	13.43	13.28	13.32	110054
2012-06-29	13.45	13.45	13.25	13.25	142470
2012-07-02	13.32	13.37	13.29	13.32	89195
2012-07-03	13.33	13.46	13.31	13.42	87636
2012-07-05	13.43	13.44	13.26	13.31	134529
2012-07-06	13.26	13.38	13.26	13.33	104357
2012-07-09	13.35	13.50	13.35	13.50	130647
2012-07-10	13.47	13.54	13.41	13.48	140300
2012-07-11	13.49	13.61	13.46	13.57	110094
2012-07-12	13.44	13.50	13.35	13.47	127949
2012-07-13	13.52	13.61	13.50	13.58	125320
2012-07-16	13.60	13.66	13.59	13.64	75497
2012-07-17	13.68	13.75	13.66	13.75	69832
2012-07-18	13.75	13.84	13.64	13.66	143227
2012-07-19	13.73	13.73	13.60	13.61	127129
2012-07-20	13.61	13.68	13.61	13.66	71651
2012-07-23	13.60	13.76	13.59	13.69	110380
2012-07-24	13.73	13.76	13.70	13.72	93819
2012-07-25	13.75	13.80	13.69	13.72	149549
2012-07-26	13.79	13.81	13.68	13.69	136454
2012-07-27	13.74	13.81	13.73	13.75	100008
2012-07-30	13.77	13.80	13.74	13.74	74957
2012-07-31	13.79	13.84	13.77	13.80	92501
2012-08-01	13.82	13.89	13.74	13.89	166448
2012-08-02	13.87	13.90	13.79	13.87	137228
2012-08-03	13.87	13.89	13.76	13.84	175769
2012-08-06	13.84	13.88	13.78	13.79	89508
2012-08-07	13.86	13.87	13.74	13.82	85224
2012-08-08	13.85	13.85	13.73	13.73	98687
2012-08-09	13.81	13.84	13.63	13.65	191246
2012-08-10	13.71	13.75	13.62	13.68	85433
2012-08-13	13.60	13.77	13.54	13.74	133875
2012-08-14	13.76	13.82	13.71	13.78	165037
2012-08-15	13.80	13.80	13.74	13.75	113289
2012-08-16	13.78	13.78	13.68	13.75	109152
2012-08-17	13.75	13.75	13.62	13.63	113541
2012-08-20	13.65	13.67	13.54	13.67	156509
2012-08-21	13.68	13.72	13.65	13.71	85076
2012-08-22	13.71	13.71	13.56	13.62	101259
2012-08-23	13.64	13.66	13.48	13.64	185735
2012-08-24	13.61	13.69	13.61	13.67	139251
2012-08-27	13.68	13.74	13.64	13.74	88043
2012-08-28	13.71	13.73	13.65	13.70	132052
2012-08-29	13.70	13.74	13.62	13.62	135196
2012-08-30	13.61	13.67	13.60	13.67	95082
2012-08-31	13.73	13.76	13.66	13.75	105858
2012-09-04	13.76	13.79	13.72	13.78	150724
2012-09-05	13.76	13.78	13.65	13.72	208280
2012-09-06	13.73	13.79	13.71	13.77	115315
2012-09-07	13.78	13.84	13.74	13.81	200104
2012-09-10	13.82	13.83	13.66	13.68	127216
2012-09-11	13.72	13.80	13.70	13.77	152798
2012-09-12	13.70	13.78	13.70	13.75	139643
2012-09-13	13.78	13.82	13.76	13.79	162680
2012-09-14	13.83	13.88	13.77	13.80	174083
2012-09-17	13.79	13.80	13.73	13.77	124655
2012-09-18	13.75	13.84	13.74	13.84	171665
2012-09-19	13.86	13.88	13.82	13.86	141654
2012-09-20	13.84	13.88	13.83	13.87	96621
2012-09-21	13.87	13.98	13.86	13.90	165910
2012-09-24	13.92	13.95	13.86	13.93	115650
2012-09-25	13.97	14.04	13.93	13.99	222077
2012-09-26	13.99	14.14	13.96	14.14	172672
2012-09-27	14.13	14.14	14.02	14.10	161733
2012-09-28	14.12	14.18	14.12	14.18	163313
2012-10-01	14.18	14.32	14.17	14.21	224990
2012-10-02	14.29	14.30	14.02	14.08	190550
2012-10-03	14.09	14.14	14.01	14.09	217529
2012-10-04	14.12	14.19	14.03	14.07	105351
2012-10-05	14.09	14.16	14.07	14.12	140959
2012-10-08	14.14	14.17	14.11	14.16	101434
2012-10-09	14.17	14.17	13.97	14.08	205191
2012-10-10	14.13	14.17	14.06	14.13	155148
2012-10-11	14.01	14.23	14.00	14.16	95330
2012-10-12	14.17	14.25	14.07	14.10	83241
2012-10-15	14.14	14.21	14.08	14.21	94744
2012-10-16	14.20	14.27	14.15	14.25	98846
2012-10-17	14.27	14.30	14.21	14.25	144580
2012-10-18	14.25	14.25	14.14	14.18	144933
2012-10-19	14.20	14.32	14.19	14.22	124702
2012-10-22	14.24	14.25	14.18	14.22	83580
2012-10-23	14.14	14.28	14.13	14.24	147664
2012-10-24	14.22	14.29	14.19	14.19	85827
2012-10-25	14.26	14.27	14.20	14.25	112650
2012-10-26	14.26	14.30	14.23	14.29	91850
2012-10-31	14.31	14.31	14.09	14.23	128079
2012-11-01	14.23	14.37	14.23	14.33	121935
2012-11-02	14.37	14.44	14.33	14.41	206407
2012-11-05	14.41	14.41	14.25	14.27	127649
2012-11-06	14.26	14.28	14.24	14.25	101623
2012-11-07	14.19	14.23	14.15	14.16	162697
2012-11-08	14.12	14.29	14.12	14.16	143140
2012-11-09	14.12	14.20	14.12	14.20	136771
2012-11-12	14.18	14.19	14.12	14.17	129615
2012-11-13	14.10	14.16	14.00	14.06	158361
2012-11-14	14.05	14.05	13.91	13.98	423683
2012-11-15	13.89	13.92	13.54	13.64	452315
2012-11-16	13.64	13.90	13.63	13.80	269976
2012-11-19	13.83	14.01	13.83	13.93	186564
2012-11-20	13.88	14.06	13.88	14.02	265290
2012-11-21	14.06	14.08	13.92	13.99	178294
2012-11-23	14.08	14.09	13.96	13.99	49246
2012-11-26	13.96	13.98	13.93	13.96	165076
2012-11-27	14.03	14.12	13.99	14.10	238609
2012-11-28	14.03	14.07	14.03	14.06	205982
2012-11-29	14.04	14.17	14.04	14.09	192841
2012-11-30	14.11	14.19	14.02	14.16	169917
2012-12-03	14.09	14.11	14.07	14.08	124082
2012-12-04	14.07	14.13	14.01	14.02	149368
2012-12-05	14.02	14.03	13.98	14.00	109767
2012-12-06	13.95	14.03	13.89	14.02	171964
2012-12-07	13.84	14.10	13.84	14.00	267137
2012-12-10	13.99	14.12	13.95	14.11	212980
2012-12-11	14.15	14.15	14.05	14.12	255833
2012-12-12	14.03	14.06	13.82	13.99	442721
2012-12-13	14.02	14.02	13.86	13.95	361359
2012-12-14	13.90	13.95	13.83	13.89	312782
2012-12-17	13.85	13.90	13.77	13.82	414307
2012-12-18	13.45	13.92	13.45	13.85	485695
2012-12-19	13.83	13.87	13.73	13.80	400060
2012-12-20	13.74	13.88	13.73	13.84	242429
2012-12-21	13.72	13.85	13.63	13.83	217386
2012-12-24	13.83	13.93	13.80	13.88	123918
2012-12-26	13.81	13.88	13.80	13.88	293519
2012-12-27	13.77	13.80	13.73	13.79	312432
2012-12-28	13.73	13.80	13.71	13.74	384865
2012-12-31	13.72	13.79	13.64	13.73	922390
2013-01-02	13.75	13.91	13.70	13.90	344187
2013-01-03	13.92	13.92	13.79	13.84	258282
2013-01-04	13.86	13.93	13.82	13.92	292587
2013-01-07	13.89	13.94	13.85	13.89	279236
2013-01-08	13.90	14.06	13.90	14.02	338863
2013-01-09	14.06	14.11	14.02	14.06	348154
2013-01-10	14.05	14.24	14.04	14.21	480958
2013-01-11	14.14	14.21	14.11	14.14	249603
2013-01-14	14.12	14.17	14.10	14.16	246450
2013-01-15	14.15	14.20	14.12	14.20	341131
2013-01-16	14.14	14.28	14.12	14.16	343610
2013-01-17	14.18	14.27	14.14	14.27	283722
2013-01-18	14.23	14.29	14.20	14.28	254522
2013-01-22	14.26	14.29	14.20	14.26	297453
2013-01-23	14.27	14.31	14.18	14.20	424522
2013-01-24	14.20	14.26	14.10	14.14	327248
2013-01-25	14.12	14.18	14.10	14.16	295414
2013-01-28	14.18	14.19	14.08	14.12	248126
2013-01-29	14.10	14.11	14.04	14.10	218317
2013-01-30	14.09	14.11	14.03	14.08	221020
2013-01-31	14.05	14.14	14.02	14.07	232312
2013-02-01	14.06	14.17	14.06	14.13	280824
2013-02-04	14.13	14.13	13.91	13.96	457327
2013-02-05	13.94	14.01	13.89	13.93	404380
2013-02-06	13.93	14.07	13.90	14.07	292483
2013-02-07	14.07	14.10	13.86	14.02	426004
2013-02-08	14.05	14.11	14.01	14.11	213678
2013-02-11	14.10	14.11	14.01	14.08	244463
2013-02-12	14.10	14.13	14.06	14.12	282113
2013-02-13	14.01	14.20	13.99	14.03	233917
2013-02-14	14.04	14.04	13.96	13.97	229809
2013-02-15	14.03	14.03	13.92	13.95	266968
2013-02-19	13.95	13.98	13.91	13.97	306465
2013-02-20	13.80	13.99	13.55	13.98	264704
2013-02-21	13.95	14.03	13.95	13.99	294530
2013-02-22	13.99	14.04	13.93	14.04	259966
2013-02-25	14.03	14.05	13.99	13.99	204218
2013-02-26	14.00	14.10	13.99	14.08	306777
2013-02-27	14.04	14.10	13.96	14.00	317716
2013-02-28	14.03	14.08	13.98	14.07	234084
2013-03-01	14.05	14.12	14.03	14.08	189593
2013-03-04	14.09	14.13	14.05	14.07	147627
2013-03-05	14.08	14.09	14.02	14.05	295615
2013-03-06	14.07	14.08	14.01	14.03	222891
2013-03-07	14.00	14.05	14.00	14.05	194895
2013-03-08	14.04	14.04	14.00	14.02	254833
2013-03-11	14.04	14.04	14.00	14.03	256739
2013-03-12	14.03	14.03	13.94	13.95	290534
2013-03-13	13.93	14.01	13.89	13.96	236482
2013-03-14	13.96	14.01	13.95	13.96	376214
2013-03-15	13.98	13.99	13.84	13.90	342296
2013-03-18	13.86	13.96	13.83	13.93	191951
2013-03-19	13.91	13.94	13.85	13.94	184651
2013-03-20	13.94	13.98	13.94	13.97	192553
2013-03-21	13.95	14.01	13.92	14.00	211442
2013-03-22	14.00	14.02	13.97	14.00	156241
2013-03-25	14.01	14.02	13.95	13.98	204748
2013-03-26	14.00	14.02	13.96	14.00	231605
2013-03-27	13.96	14.02	13.95	14.01	179497
2013-03-28	14.06	14.13	13.99	14.00	331510
2013-04-01	13.96	14.03	13.96	13.98	232437
2013-04-02	13.98	14.05	13.98	14.03	201891
2013-04-03	14.03	14.05	13.98	13.99	200829
2013-04-04	13.99	14.09	13.99	14.08	243699
2013-04-05	14.05	14.15	14.05	14.13	252667
2013-04-08	14.14	14.24	14.13	14.22	424043
2013-04-09	14.22	14.26	14.20	14.24	221187
2013-04-10	14.14	14.25	14.14	14.20	308838
2013-04-11	14.16	14.17	14.10	14.11	245219
2013-04-12	14.13	14.18	14.09	14.14	143200
2013-04-15	14.14	14.17	14.10	14.17	227376
2013-04-16	14.17	14.22	14.15	14.22	156038
2013-04-17	14.21	14.26	14.19	14.26	221215
2013-04-18	14.25	14.29	14.16	14.29	148920
2013-04-19	14.27	14.31	14.21	14.30	207223
2013-04-22	14.25	14.31	14.25	14.29	163395
2013-04-23	14.27	14.31	14.22	14.29	237202
2013-04-24	14.30	14.30	14.23	14.30	171429
2013-04-25	14.26	14.30	14.24	14.27	231226
2013-04-26	14.28	14.34	14.24	14.34	194000
2013-04-29	14.29	14.34	14.28	14.33	199968
2013-04-30	14.35	14.42	14.32	14.42	352322
2013-05-01	14.39	14.41	14.34	14.39	173481
2013-05-02	14.41	14.41	14.35	14.35	204662
2013-05-03	14.40	14.41	14.36	14.38	163329
2013-05-06	14.35	14.36	14.30	14.33	155963
2013-05-07	14.36	14.38	14.30	14.35	202408
2013-05-08	14.31	14.42	14.31	14.42	198988
2013-05-09	14.37	14.39	14.31	14.33	204536
2013-05-10	14.31	14.33	14.27	14.31	396478
2013-05-13	14.24	14.24	14.13	14.22	302349
2013-05-14	14.24	14.25	14.20	14.24	192122
2013-05-15	14.21	14.28	14.21	14.25	262527
2013-05-16	14.25	14.29	14.23	14.26	196976
2013-05-17	14.26	14.28	14.23	14.24	212544
2013-05-20	14.23	14.25	14.20	14.24	255361
2013-05-21	14.25	14.25	14.21	14.25	204616
2013-05-22	14.28	14.29	14.13	14.21	534822
2013-05-23	14.20	14.20	14.13	14.19	269848
2013-05-24	14.19	14.20	14.11	14.15	225520
2013-05-28	14.18	14.20	13.98	14.00	351152
2013-05-29	13.98	14.00	13.80	13.89	494217
2013-05-30	13.88	13.98	13.85	13.88	389082
2013-05-31	13.93	13.94	13.66	13.68	404876
2013-06-03	13.66	13.66	13.36	13.48	696028
2013-06-04	13.48	13.57	13.45	13.51	381697
2013-06-05	13.48	13.54	13.43	13.51	322907
2013-06-06	13.45	13.63	13.45	13.63	277379
2013-06-07	13.61	13.61	13.50	13.53	288290
2013-06-10	13.50	13.54	13.36	13.40	357677
2013-06-11	13.26	13.37	13.14	13.18	606707
2013-06-12	13.03	13.09	12.89	12.93	861326
2013-06-13	12.87	13.10	12.72	13.01	776433
2013-06-14	12.93	13.17	12.93	13.08	376006
2013-06-17	13.22	13.25	13.06	13.08	247394
2013-06-18	13.03	13.07	12.91	13.00	450106
2013-06-19	13.05	13.05	12.93	12.93	275708
2013-06-20	12.85	13.14	12.74	12.82	661085
2013-06-21	12.80	12.84	12.65	12.70	291018
2013-06-24	12.54	12.58	12.32	12.42	554078
2013-06-25	12.47	12.57	12.39	12.49	596730
2013-06-26	12.55	12.86	12.55	12.81	504934
2013-06-27	12.80	12.99	12.80	12.98	226409
2013-06-28	12.99	13.03	12.88	12.98	258439
2013-07-01	12.98	13.13	12.94	12.96	258107
2013-07-02	13.01	13.01	12.87	12.90	273063
2013-07-03	12.80	12.93	12.80	12.86	240608
2013-07-05	12.84	12.85	12.59	12.61	513852
2013-07-08	12.66	12.81	12.60	12.61	397448
2013-07-09	12.62	12.77	12.62	12.67	352383
2013-07-10	12.61	12.73	12.61	12.68	243623
2013-07-11	12.73	12.81	12.68	12.80	451025
2013-07-12	12.75	12.80	12.69	12.70	170265
2013-07-15	12.72	12.83	12.72	12.81	233710
2013-07-16	12.80	12.81	12.66	12.70	308749
2013-07-17	12.76	12.93	12.74	12.90	273911
2013-07-18	12.93	12.93	12.80	12.85	295742
2013-07-19	12.87	12.87	12.78	12.84	182483
2013-07-22	12.81	12.86	12.77	12.79	350033
2013-07-23	12.77	12.88	12.77	12.88	248516
2013-07-24	12.83	12.83	12.73	12.81	368232
2013-07-25	12.75	12.79	12.65	12.78	410526
2013-07-26	12.69	12.83	12.69	12.81	175309
2013-07-29	12.75	12.79	12.72	12.75	159150
2013-07-30	12.73	12.76	12.70	12.75	265367
2013-07-31	12.75	12.75	12.66	12.74	278350
2013-08-01	12.73	12.75	12.62	12.62	282542
2013-08-02	12.63	12.74	12.63	12.71	225164
2013-08-05	12.68	12.71	12.56	12.59	316276
2013-08-06	12.56	12.58	12.53	12.54	433308
2013-08-07	12.53	12.64	12.52	12.64	212923
2013-08-08	12.61	12.71	12.60	12.70	267412
2013-08-09	12.70	12.70	12.63	12.70	218455
2013-08-12	12.66	12.74	12.66	12.71	274333
2013-08-13	12.64	12.64	12.54	12.59	309142
2013-08-14	12.55	12.58	12.46	12.46	358854
2013-08-15	12.39	12.42	12.27	12.32	674692
2013-08-16	12.28	12.35	12.28	12.32	291118
2013-08-19	12.30	12.32	12.12	12.20	462981
2013-08-20	12.21	12.32	12.20	12.31	404160
2013-08-21	12.22	12.31	12.20	12.24	483959
2013-08-22	12.22	12.30	12.22	12.30	258138
2013-08-23	12.26	12.39	12.25	12.37	272424
2013-08-26	12.36	12.39	12.34	12.36	226493
2013-08-27	12.36	12.37	12.32	12.35	380385
2013-08-28	12.32	12.38	12.29	12.38	388781
2013-08-29	12.27	12.41	12.25	12.39	336957
2013-08-30	12.45	12.45	12.35	12.44	175558
2013-09-03	12.46	12.49	12.38	12.38	304188
2013-09-04	12.36	12.53	12.36	12.52	290750
2013-09-05	12.48	12.50	12.44	12.49	346789
2013-09-06	12.49	12.51	12.45	12.47	288158
2013-09-09	12.45	12.48	12.43	12.45	240799
2013-09-10	12.46	12.47	12.39	12.44	353009
2013-09-11	12.44	12.45	12.33	12.36	470027
2013-09-12	12.29	12.31	12.23	12.27	338895
2013-09-13	12.34	12.34	12.29	12.31	169368
2013-09-16	12.35	12.43	12.32	12.32	376350
2013-09-17	12.36	12.37	12.32	12.36	234027
2013-09-18	12.39	12.61	12.35	12.58	266706
2013-09-19	12.54	12.61	12.44	12.48	308456
2013-09-20	12.45	12.50	12.43	12.44	200634
2013-09-23	12.44	12.50	12.42	12.47	250843
2013-09-24	12.43	12.58	12.43	12.54	330843
2013-09-25	12.52	12.65	12.50	12.65	372973
2013-09-26	12.64	12.69	12.62	12.68	288840
2013-09-27	12.70	12.82	12.51	12.80	467600
2013-09-30	12.77	13.05	12.73	13.04	1681716
2013-10-01	12.96	12.97	12.87	12.90	563210
2013-10-02	12.89	12.90	12.81	12.84	462081
2013-10-03	12.86	12.86	12.76	12.85	352799
2013-10-04	12.81	12.86	12.79	12.85	235086
2013-10-07	12.82	12.84	12.69	12.75	320369
2013-10-08	12.69	12.69	12.60	12.63	284415
2013-10-09	12.59	12.68	12.59	12.67	169379
2013-10-10	12.74	12.75	12.70	12.73	202507
2013-10-11	12.68	12.68	12.62	12.67	172201
2013-10-14	12.62	12.63	12.57	12.57	133311
2013-10-15	12.56	12.59	12.52	12.58	264282
2013-10-16	12.58	12.64	12.57	12.61	196696
2013-10-17	12.61	12.80	12.61	12.77	263790
2013-10-18	12.80	12.82	12.73	12.78	265800
2013-10-21	12.75	12.84	12.71	12.79	309132
2013-10-22	12.78	12.84	12.73	12.78	647287
2013-10-23	12.78	12.95	12.78	12.92	406292
2013-10-24	12.90	13.04	12.89	13.02	314441
2013-10-25	13.02	13.05	13.02	13.05	288703
2013-10-28	13.02	13.09	12.99	13.07	259837
2013-10-29	13.06	13.08	13.03	13.06	309712
2013-10-30	13.07	13.07	12.98	13.00	270020
2013-10-31	13.05	13.05	12.95	12.97	329651
2013-11-01	12.92	13.00	12.92	12.97	335767
2013-11-04	12.95	13.06	12.95	13.04	462528
2013-11-05	13.02	13.05	13.00	13.04	229215
2013-11-06	13.06	13.07	13.04	13.05	359573
2013-11-07	13.01	13.03	12.92	13.01	448123
2013-11-08	12.95	12.97	12.84	12.95	344702
2013-11-11	12.94	12.96	12.89	12.95	193052
2013-11-12	12.94	12.96	12.83	12.84	346718
2013-11-13	12.75	12.78	12.71	12.73	566960
2013-11-14	12.69	12.81	12.69	12.75	330608
2013-11-15	12.80	12.84	12.73	12.78	197761
2013-11-18	12.82	12.82	12.73	12.76	210457
2013-11-19	12.68	12.76	12.68	12.72	277741
2013-11-20	12.71	12.73	12.61	12.65	242382
2013-11-21	12.62	12.67	12.62	12.63	191704
2013-11-22	12.62	12.77	12.62	12.63	276975
2013-11-25	12.57	12.61	12.57	12.57	289015
2013-11-26	12.57	12.63	12.57	12.61	298642
2013-11-27	12.58	12.64	12.58	12.64	224030
2013-11-29	12.67	12.67	12.59	12.64	172740
2013-12-02	12.61	12.69	12.58	12.61	255202
2013-12-03	12.54	12.65	12.53	12.62	304194
2013-12-04	12.60	12.62	12.55	12.58	373560
2013-12-05	12.55	12.60	12.51	12.55	288800
2013-12-06	12.53	12.63	12.52	12.62	374732
2013-12-09	12.59	12.80	12.58	12.76	674038
2013-12-10	12.70	12.80	12.69	12.80	321443
2013-12-11	12.68	12.74	12.66	12.70	306255
2013-12-12	12.63	12.73	12.60	12.68	550165
2013-12-13	12.65	12.67	12.57	12.58	443327
2013-12-16	12.58	12.63	12.54	12.56	432612
2013-12-17	12.55	12.60	12.51	12.58	374717
2013-12-18	12.54	12.70	12.54	12.70	397020
2013-12-19	12.74	12.74	12.65	12.67	572369
2013-12-20	12.62	12.73	12.61	12.72	380917
2013-12-23	12.73	12.92	12.73	12.90	694607
2013-12-24	12.94	13.03	12.86	13.03	276201
2013-12-26	13.00	13.20	12.79	13.12	685798
2013-12-27	13.02	13.12	13.02	13.06	351823
2013-12-30	13.04	13.08	12.99	13.06	409031
2013-12-31	13.00	13.07	12.98	13.06	658980
2014-01-02	13.03	13.09	12.99	13.08	212348
2014-01-03	13.05	13.08	12.99	13.08	160664
2014-01-06	13.06	13.16	13.00	13.14	263320
2014-01-07	13.11	13.14	13.05	13.14	190427
2014-01-08	13.13	13.13	12.98	13.01	297200
2014-01-09	13.00	13.06	12.98	13.05	275500
2014-01-10	13.02	13.13	13.02	13.13	235670
2014-01-13	13.09	13.16	13.05	13.10	337416
2014-01-14	13.04	13.09	12.97	13.00	464350
2014-01-15	12.98	12.98	12.90	12.93	436633
2014-01-16	12.95	12.98	12.89	12.95	292679
2014-01-17	12.93	13.04	12.92	13.02	484474
2014-01-21	13.00	13.05	12.98	13.02	464097
2014-01-22	13.01	13.09	12.95	13.00	433233
2014-01-24	13.01	13.12	12.97	12.97	315486
2014-01-27	12.97	13.00	12.91	12.93	268605
2014-01-28	12.95	12.95	12.90	12.93	355686
2014-01-29	12.92	12.92	12.84	12.86	380979
2014-01-30	12.89	12.96	12.88	12.93	487087
2014-01-31	12.88	12.95	12.86	12.93	220419
2014-02-03	12.91	12.97	12.90	12.97	456047
2014-02-04	12.93	12.96	12.90	12.96	337770
2014-02-05	12.91	12.95	12.87	12.94	256963
2014-02-06	12.95	12.97	12.93	12.93	383114
2014-02-07	12.92	13.07	12.92	13.07	477113
2014-02-10	13.02	13.05	13.00	13.05	262812
2014-02-11	13.01	13.07	12.98	13.06	294977
2014-02-12	12.96	13.04	12.96	13.00	298721
2014-02-13	12.98	13.07	12.98	13.07	196573
2014-02-14	13.07	13.12	13.05	13.09	280151
2014-02-18	13.07	13.10	13.03	13.08	387118
2014-02-19	13.08	13.13	13.05	13.13	231322
2014-02-20	13.11	13.17	13.09	13.17	305039
2014-02-21	13.20	13.21	13.15	13.19	221840
2014-02-24	13.22	13.22	13.17	13.22	218579
2014-02-25	13.20	13.26	13.19	13.26	164978
2014-02-26	13.23	13.35	13.19	13.35	334680
2014-02-27	13.34	13.45	13.32	13.43	498887
2014-02-28	13.45	13.50	13.42	13.50	418127
2014-03-03	13.45	13.60	13.45	13.57	405281
2014-03-04	13.53	13.66	13.53	13.66	500645
2014-03-05	13.61	13.70	13.60	13.69	354108
2014-03-06	13.70	13.70	13.64	13.67	292193
2014-03-07	13.70	13.70	13.49	13.63	439265
2014-03-10	13.58	13.65	13.48	13.50	472028
2014-03-11	13.52	13.56	13.48	13.51	312850
2014-03-12	13.40	13.50	13.39	13.50	224571
2014-03-13	13.47	13.50	13.41	13.49	330427
2014-03-14	13.46	13.49	13.46	13.49	196203
2014-03-17	13.47	13.49	13.46	13.49	155352
2014-03-18	13.50	13.54	13.47	13.53	178312
2014-03-19	13.58	13.58	13.40	13.44	258010
2014-03-20	13.41	13.42	13.34	13.36	242894
2014-03-21	13.38	13.47	13.37	13.47	143707
2014-03-24	13.44	13.47	13.41	13.45	420781
2014-03-25	13.42	13.50	13.42	13.50	158992
2014-03-26	13.48	13.55	13.48	13.53	183906
2014-03-27	13.51	13.54	13.48	13.53	272583
2014-03-28	13.53	13.56	13.52	13.54	183789
2014-03-31	13.54	13.59	13.50	13.52	240735
2014-04-01	13.50	13.56	13.47	13.56	188503
2014-04-02	13.53	13.65	13.49	13.59	308049
2014-04-03	13.56	13.64	13.54	13.58	272428
2014-04-04	13.55	13.64	13.54	13.58	216065
2014-04-07	13.54	13.65	13.54	13.65	194093
2014-04-08	13.61	13.65	13.58	13.65	292831
2014-04-09	13.64	13.72	13.61	13.72	195619
2014-04-10	13.71	13.72	13.59	13.64	257497
2014-04-11	13.54	13.58	13.53	13.56	181858
2014-04-14	13.56	13.58	13.52	13.55	329217
2014-04-15	13.56	13.59	13.52	13.58	261292
2014-04-16	13.56	13.57	13.46	13.48	333846
2014-04-17	13.48	13.53	13.47	13.52	127001
2014-04-21	13.56	13.58	13.51	13.58	189628
2014-04-22	13.56	13.59	13.55	13.58	209163
2014-04-23	13.59	13.65	13.57	13.59	251276
2014-04-24	13.58	13.64	13.56	13.63	167143
2014-04-25	13.62	13.67	13.60	13.67	140137
2014-04-28	13.68	13.68	13.63	13.64	158075
2014-04-29	13.63	13.68	13.60	13.67	285613
2014-04-30	13.67	13.68	13.62	13.68	184881
2014-05-01	13.64	13.71	13.64	13.70	161051
2014-05-02	13.68	13.76	13.67	13.74	169932
2014-05-05	13.74	13.74	13.69	13.74	220709
2014-05-06	13.68	13.69	13.64	13.68	201208
2014-05-07	13.67	13.70	13.67	13.70	157401
2014-05-08	13.70	13.72	13.65	13.70	244215
2014-05-09	13.67	13.69	13.65	13.66	113605
2014-05-12	13.66	13.71	13.66	13.70	216360
2014-05-13	13.59	13.65	13.58	13.65	219914
2014-05-14	13.65	13.70	13.65	13.70	226516
2014-05-15	13.67	13.71	13.64	13.68	193063
2014-05-16	13.65	13.75	13.65	13.70	347257
2014-05-19	13.71	13.73	13.66	13.70	180219
2014-05-20	13.68	13.70	13.66	13.67	142383
2014-05-21	13.67	13.70	13.67	13.69	144257
2014-05-22	13.70	13.72	13.69	13.70	114888
2014-05-23	13.68	13.73	13.68	13.72	241742
2014-05-27	13.71	13.73	13.68	13.73	205031
2014-05-28	13.69	13.80	13.69	13.80	360910
2014-05-29	13.77	13.81	13.76	13.80	259081
2014-05-30	13.78	13.83	13.73	13.78	225425
2014-06-02	13.75	13.76	13.73	13.75	215201
2014-06-03	13.72	13.73	13.67	13.67	408916
2014-06-04	13.67	13.70	13.59	13.61	306816
2014-06-05	13.60	13.66	13.59	13.64	320455
2014-06-06	13.63	13.70	13.63	13.70	271533
2014-06-09	13.68	13.70	13.65	13.67	223978
2014-06-10	13.68	13.73	13.68	13.73	150042
2014-06-11	13.72	13.76	13.71	13.76	129660
2014-06-12	13.69	13.73	13.64	13.73	159262
2014-06-13	13.74	13.74	13.68	13.70	173425
2014-06-16	13.70	13.73	13.69	13.73	162213
2014-06-17	13.70	13.72	13.67	13.68	187814
2014-06-18	13.70	13.70	13.60	13.70	200681
2014-06-19	13.68	13.72	13.67	13.72	203284
2014-06-20	13.70	13.72	13.62	13.68	227345
2014-06-23	13.69	13.70	13.62	13.63	239962
2014-06-24	13.64	13.66	13.61	13.64	148711
2014-06-25	13.64	13.69	13.63	13.66	208841
2014-06-26	13.65	13.67	13.64	13.66	182266
2014-06-27	13.65	13.70	13.65	13.70	168836
2014-06-30	13.70	13.75	13.69	13.75	230906
2014-07-01	13.73	13.75	13.70	13.75	189645
2014-07-02	13.72	13.72	13.67	13.71	185943
2014-07-03	13.67	13.67	13.58	13.59	295919
2014-07-07	13.58	13.67	13.58	13.65	166070
2014-07-08	13.65	13.75	13.65	13.75	375730
2014-07-09	13.75	13.80	13.73	13.79	352344
2014-07-10	13.79	13.80	13.73	13.80	257426
2014-07-11	13.70	13.80	13.69	13.75	234966
2014-07-14	13.76	13.78	13.75	13.78	115880
2014-07-15	13.77	13.78	13.72	13.74	312976
2014-07-16	13.75	13.75	13.70	13.75	172786
2014-07-17	13.75	13.75	13.66	13.67	168028
2014-07-18	13.67	13.73	13.66	13.73	183152
2014-07-21	13.73	13.75	13.66	13.67	197747
2014-07-22	13.68	13.72	13.67	13.70	189688
2014-07-23	13.70	13.75	13.69	13.74	203934
2014-07-24	13.72	13.73	13.70	13.72	155891
2014-07-25	13.70	13.73	13.68	13.72	141216
2014-07-28	13.73	13.74	13.70	13.72	166066
2014-07-29	13.72	13.73	13.68	13.73	246623
2014-07-30	13.71	13.71	13.64	13.66	205818
2014-07-31	13.63	13.63	13.45	13.45	575121
2014-08-01	13.45	13.52	13.45	13.46	334667
2014-08-04	13.47	13.52	13.44	13.46	185968
2014-08-05	13.46	13.47	13.36	13.39	208766
2014-08-06	13.36	13.45	13.36	13.40	219480
2014-08-07	13.40	13.49	13.40	13.48	188441
2014-08-08	13.48	13.54	13.48	13.51	244067
2014-08-11	13.52	13.56	13.51	13.54	177095
2014-08-12	13.57	13.58	13.53	13.56	151321
2014-08-13	13.47	13.50	13.45	13.45	159892
2014-08-14	13.46	13.51	13.45	13.51	97251
2014-08-15	13.51	13.56	13.51	13.54	116088
2014-08-18	13.55	13.58	13.49	13.53	216912
2014-08-19	13.53	13.54	13.50	13.52	126865
2014-08-20	13.51	13.53	13.50	13.52	131796
2014-08-21	13.51	13.53	13.50	13.52	146865
2014-08-22	13.50	13.52	13.47	13.51	131856
2014-08-25	13.52	13.54	13.49	13.52	184787
2014-08-26	13.53	13.54	13.52	13.54	227542
2014-08-27	13.60	13.60	13.53	13.55	157103
2014-08-28	13.53	13.55	13.50	13.52	293241
2014-08-29	13.56	13.57	13.53	13.57	163534
2014-09-02	13.54	13.58	13.50	13.52	202564
2014-09-03	13.54	13.54	13.48	13.51	271579
2014-09-04	13.48	13.49	13.43	13.46	424569
2014-09-05	13.47	13.52	13.45	13.47	250617
2014-09-08	13.47	13.50	13.44	13.46	185976
2014-09-09	13.44	13.45	13.39	13.42	166683
2014-09-10	13.43	13.44	13.38	13.42	285952
2014-09-11	13.35	13.36	13.32	13.34	161897
2014-09-12	13.32	13.32	13.21	13.23	221400
2014-09-15	13.20	13.24	13.17	13.21	186327
2014-09-16	13.18	13.25	13.17	13.19	158861
2014-09-17	13.19	13.21	13.17	13.20	240144
2014-09-18	13.23	13.27	13.22	13.24	244021
2014-09-19	13.24	13.30	13.23	13.29	227899
2014-09-22	13.25	13.30	13.21	13.22	108584
2014-09-23	13.22	13.28	13.21	13.25	251205
2014-09-24	13.25	13.29	13.24	13.28	159596
2014-09-25	13.28	13.28	13.15	13.20	295239
2014-09-26	13.15	13.19	13.02	13.16	350804
2014-09-29	13.07	13.21	13.07	13.21	325184
2014-09-30	13.24	13.31	13.18	13.31	337353
2014-10-01	13.26	13.33	13.26	13.32	241257
2014-10-02	13.26	13.31	13.26	13.30	282692
2014-10-03	13.30	13.33	13.28	13.30	297377
2014-10-06	13.29	13.39	13.29	13.39	178733
2014-10-07	13.34	13.38	13.34	13.38	122650
2014-10-08	13.35	13.43	13.35	13.42	204612
2014-10-09	13.40	13.43	13.37	13.38	309991
2014-10-10	13.31	13.31	13.21	13.21	136180
2014-10-13	13.21	13.27	13.14	13.15	189115
2014-10-14	13.17	13.27	13.17	13.24	271182
2014-10-15	13.13	13.26	13.13	13.23	301807
2014-10-16	13.18	13.37	13.16	13.33	193924
2014-10-17	13.34	13.52	13.33	13.39	260364
2014-10-20	13.41	13.48	13.40	13.42	141865
2014-10-21	13.43	13.48	13.42	13.48	237599
2014-10-22	13.46	13.52	13.42	13.48	236280
2014-10-23	13.50	13.63	13.47	13.63	403909
2014-10-24	13.62	13.62	13.55	13.59	167343
2014-10-27	13.54	13.56	13.44	13.45	247069
2014-10-28	13.49	13.60	13.47	13.58	305055
2014-10-29	13.56	13.60	13.53	13.57	281216
2014-10-30	13.53	13.58	13.52	13.52	164135
2014-10-31	13.60	13.60	13.52	13.54	135906
2014-11-03	13.53	13.57	13.52	13.54	175274
2014-11-04	13.53	13.54	13.48	13.51	182742
2014-11-05	13.54	13.55	13.50	13.51	148177
2014-11-06	13.52	13.60	13.48	13.55	281006
2014-11-07	13.54	13.57	13.50	13.54	142249
2014-11-10	13.52	13.56	13.50	13.55	211314
2014-11-11	13.52	13.60	13.51	13.59	184596
2014-11-12	13.50	13.52	13.47	13.49	142339
2014-11-13	13.51	13.52	13.49	13.49	34413
2014-11-14	13.44	13.44	13.32	13.35	203311
2014-11-17	13.31	13.34	13.29	13.32	159594
2014-11-18	13.32	13.38	13.31	13.32	149613
2014-11-19	13.32	13.33	13.31	13.33	93644
2014-11-20	13.34	13.34	13.30	13.32	142129
2014-11-21	13.34	13.39	13.32	13.36	139437
2014-11-24	13.37	13.38	13.34	13.37	179341
2014-11-25	13.35	13.44	13.34	13.42	183462
2014-11-26	13.40	13.46	13.39	13.45	124146
2014-11-28	13.48	13.52	13.45	13.52	76285
2014-12-01	13.50	13.50	13.43	13.45	165646
2014-12-02	13.48	13.48	13.41	13.44	151625
2014-12-03	13.42	13.43	13.38	13.43	182548
2014-12-04	13.41	13.43	13.37	13.39	419963
2014-12-05	13.37	13.37	13.26	13.35	459700
2014-12-08	13.32	13.34	13.25	13.27	301149
2014-12-09	13.26	13.27	13.22	13.26	210899
2014-12-10	13.14	13.17	13.01	13.04	464607
2014-12-11	13.04	13.17	13.04	13.14	351264
2014-12-12	13.08	13.11	12.98	13.03	285694
2014-12-15	13.03	13.06	12.98	12.99	263337
2014-12-16	12.99	13.06	12.92	13.04	395637
2014-12-17	12.95	13.22	12.92	13.19	254714
2014-12-18	13.22	13.29	13.17	13.22	244795
2014-12-19	13.25	13.38	13.23	13.34	270108
2014-12-22	13.34	13.39	13.34	13.38	301668
2014-12-23	13.37	13.37	13.32	13.34	185907
2014-12-24	13.34	13.37	13.28	13.33	96661
2014-12-26	13.32	13.33	13.26	13.27	353104
2014-12-29	13.25	13.25	13.15	13.16	406690
2014-12-30	13.16	13.18	13.07	13.07	477901
2014-12-31	13.09	13.15	12.92	12.92	1221210
2015-01-02	13.00	13.08	13.00	13.04	425731
2015-01-05	13.03	13.07	13.02	13.07	250782
2015-01-06	13.08	13.16	13.03	13.08	310980
2015-01-07	13.09	13.17	13.07	13.17	267309
2015-01-08	13.19	13.23	13.17	13.22	273216
2015-01-09	13.24	13.25	13.15	13.22	288663
2015-01-12	13.20	13.27	13.19	13.23	148700
2015-01-13	13.26	13.30	13.19	13.23	273892
2015-01-14	13.13	13.32	13.13	13.27	250385
2015-01-15	13.29	13.34	13.26	13.34	218772
2015-01-16	13.32	13.46	13.32	13.46	206165
2015-01-20	13.47	13.53	13.47	13.50	324155
2015-01-21	13.50	13.54	13.34	13.53	245065
2015-01-22	13.53	13.53	13.41	13.49	223468
2015-01-23	13.47	13.52	13.45	13.51	178572
2015-01-26	13.52	13.53	13.46	13.48	215954
2015-01-27	13.46	13.48	13.44	13.47	206143
2015-01-28	13.49	13.50	13.42	13.43	231052
2015-01-29	13.43	13.51	13.43	13.50	146583
2015-01-30	13.49	13.53	13.45	13.48	368133
2015-02-02	13.51	13.52	13.43	13.50	239693
2015-02-03	13.50	13.54	13.47	13.54	175875
2015-02-04	13.49	13.56	13.47	13.53	237196
2015-02-05	13.55	13.55	13.47	13.51	163268
2015-02-06	13.50	13.53	13.49	13.49	180182
2015-02-09	13.49	13.55	13.48	13.51	172395
2015-02-10	13.53	13.53	13.45	13.48	128331
2015-02-11	13.42	13.45	13.40	13.44	196531
2015-02-12	13.44	13.49	13.43	13.46	214746
2015-02-13	13.46	13.49	13.44	13.46	121103
2015-02-17	13.44	13.48	13.40	13.40	187569
2015-02-18	13.40	13.43	13.37	13.40	153231
2015-02-19	13.39	13.46	13.39	13.44	117190
2015-02-20	13.44	13.46	13.40	13.46	139639
2015-02-23	13.44	13.46	13.35	13.43	289672
2015-02-24	13.43	13.48	13.40	13.41	187973
2015-02-25	13.43	13.47	13.39	13.41	218788
2015-02-26	13.43	13.43	13.34	13.36	265019
2015-02-27	13.40	13.41	13.37	13.38	146256
2015-03-02	13.41	13.42	13.30	13.37	345450
2015-03-03	13.35	13.44	13.35	13.38	207890
2015-03-04	13.35	13.45	13.35	13.43	167712
2015-03-05	13.44	13.46	13.41	13.46	149175
2015-03-06	13.42	13.43	13.28	13.29	225390
2015-03-09	13.25	13.29	13.24	13.26	162345
2015-03-10	13.25	13.27	13.24	13.17	158639
2015-03-11	13.16	13.19	13.13	13.15	113938
2015-03-12	13.15	13.21	13.15	13.16	253299
2015-03-13	13.19	13.19	13.09	13.15	183687
2015-03-16	13.28	13.31	13.25	13.28	473461
2015-03-17	13.28	13.36	13.26	13.31	346152
2015-03-18	13.31	13.44	13.29	13.44	291954
2015-03-19	13.41	13.46	13.39	13.46	224307
2015-03-20	13.46	13.55	13.46	13.54	283537
2015-03-23	13.56	13.57	13.51	13.57	312445
2015-03-24	13.55	13.65	13.53	13.63	525705
2015-03-25	13.63	13.64	13.54	13.55	511668
2015-03-26	13.53	13.56	13.48	13.49	328168
2015-03-27	13.46	13.50	13.46	13.49	642985
2015-03-30	13.48	13.52	13.48	13.50	264371
2015-03-31	13.49	13.55	13.46	13.46	370280
2015-04-01	13.46	13.55	13.38	13.42	271341
2015-04-02	13.39	13.49	13.39	13.45	218910
2015-04-06	13.43	13.55	13.43	13.54	177082
2015-04-07	13.49	13.60	13.49	13.60	174526
2015-04-08	13.58	13.61	13.53	13.56	197452
2015-04-09	13.58	13.61	13.55	13.56	150438
2015-04-10	13.55	13.56	13.52	13.54	160629
2015-04-13	13.48	13.53	13.45	13.52	139667
2015-04-14	13.52	13.56	13.52	13.54	130411
2015-04-15	13.54	13.56	13.52	13.55	183615
2015-04-16	13.55	13.58	13.49	13.51	216472
2015-04-17	13.50	13.53	13.46	13.52	133486
2015-04-20	13.52	13.62	13.51	13.61	216399
2015-04-21	13.60	13.60	13.51	13.54	161344
2015-04-22	13.55	13.55	13.51	13.55	119028
2015-04-23	13.54	13.60	13.47	13.53	273015
2015-04-24	13.53	13.57	13.52	13.57	109851
2015-04-27	13.55	13.59	13.55	13.58	151810
2015-04-28	13.55	13.63	13.55	13.63	155664
2015-04-29	13.57	13.59	13.55	13.58	176783
2015-04-30	13.56	13.57	13.51	13.54	180735
2015-05-01	13.53	13.57	13.47	13.49	191263
2015-05-04	13.49	13.50	13.40	13.46	226899
2015-05-05	13.42	13.45	13.40	13.43	254636
2015-05-06	13.42	13.45	13.35	13.36	160747
2015-05-07	13.36	13.38	13.32	13.33	195499
2015-05-08	13.33	13.38	13.29	13.29	263851
2015-05-11	13.28	13.30	13.25	13.26	264011
2015-05-12	13.25	13.34	13.25	13.29	220352
2015-05-13	13.20	13.31	13.20	13.21	226274
2015-05-14	13.18	13.25	13.18	13.22	250777
2015-05-15	13.22	13.24	13.19	13.20	159398
2015-05-18	13.21	13.21	13.17	13.18	209848
2015-05-19	13.17	13.19	13.15	13.18	189357
2015-05-20	13.20	13.21	13.17	13.19	134561
2015-05-21	13.18	13.20	13.16	13.16	210568
2015-05-22	13.16	13.17	13.12	13.15	199646
2015-05-26	13.15	13.22	13.12	13.15	259836
2015-05-27	13.17	13.21	13.13	13.21	173888
2015-05-28	13.20	13.21	13.18	13.21	154217
2015-05-29	13.25	13.26	13.18	13.20	228318
2015-06-01	13.22	13.25	13.20	13.22	188635
2015-06-02	13.20	13.21	13.17	13.18	143646
2015-06-03	13.18	13.19	13.10	13.12	239849
2015-06-04	13.10	13.12	13.07	13.08	105994
2015-06-05	13.06	13.07	12.90	12.91	305922
2015-06-08	12.88	12.95	12.84	12.94	271503
2015-06-09	12.90	12.96	12.90	12.93	251208
2015-06-10	12.89	12.89	12.84	12.85	301197
2015-06-11	12.77	12.85	12.74	12.83	243540
2015-06-12	12.83	12.84	12.80	12.82	201996
2015-06-15	12.82	12.85	12.80	12.83	201920
2015-06-16	12.84	12.88	12.81	12.88	116533
2015-06-17	12.85	12.90	12.83	12.87	166911
2015-06-18	12.87	12.89	12.82	12.85	208033
2015-06-19	12.84	12.89	12.82	12.89	176737
2015-06-22	12.86	12.90	12.85	12.89	142238
2015-06-23	12.89	12.90	12.82	12.84	201627
2015-06-24	12.86	12.88	12.79	12.83	243515
2015-06-25	12.84	12.85	12.74	12.78	305203
2015-06-26	12.78	12.78	12.63	12.74	262764
2015-06-29	12.71	12.71	12.59	12.59	320942
2015-06-30	12.63	12.68	12.62	12.67	190197
2015-07-01	12.68	12.72	12.62	12.66	174489
2015-07-02	12.65	12.70	12.65	12.68	145633
2015-07-06	12.64	12.70	12.61	12.70	144517
2015-07-07	12.76	12.76	12.69	12.74	194805
2015-07-08	12.67	12.71	12.58	12.64	396024
2015-07-09	12.65	12.67	12.63	12.66	184404
2015-07-10	12.67	12.70	12.61	12.70	111989
2015-07-13	12.60	12.64	12.56	12.59	163615
2015-07-14	12.57	12.61	12.56	12.58	224800
2015-07-15	12.58	12.61	12.57	12.60	353392
2015-07-16	12.60	12.66	12.58	12.66	135973
2015-07-17	12.66	12.67	12.54	12.55	227710
2015-07-20	12.52	12.55	12.51	12.51	313868
2015-07-21	12.49	12.51	12.46	12.48	266298
2015-07-22	12.46	12.50	12.43	12.43	318380
2015-07-23	12.42	12.44	12.39	12.43	246551
2015-07-24	12.40	12.43	12.39	12.39	212139
2015-07-27	12.39	12.40	12.30	12.36	217251
2015-07-28	12.37	12.39	12.32	12.34	247377
2015-07-29	12.32	12.37	12.32	12.37	175541
2015-07-30	12.34	12.40	12.33	12.38	178429
2015-07-31	12.44	12.47	12.42	12.44	163314
2015-08-03	12.40	12.50	12.40	12.49	227264
2015-08-04	12.47	12.53	12.46	12.51	218906
2015-08-05	12.50	12.52	12.45	12.49	310503
2015-08-06	12.46	12.53	12.46	12.53	458515
2015-08-07	12.49	12.58	12.49	12.54	283335
2015-08-10	12.55	12.57	12.53	12.54	227452
2015-08-11	12.55	12.58	12.50	12.51	212718
2015-08-12	12.36	12.53	12.36	12.53	221011
2015-08-13	12.49	12.54	12.49	12.50	212469
2015-08-14	12.48	12.50	12.42	12.44	130778
2015-08-17	12.40	12.49	12.40	12.41	125728
2015-08-18	12.40	12.50	12.40	12.48	154257
2015-08-19	12.46	12.55	12.43	12.55	211382
2015-08-20	12.54	12.55	12.46	12.48	231944
2015-08-21	12.46	12.51	12.41	12.46	176365
2015-08-24	12.24	12.42	12.13	12.39	729762
2015-08-25	12.34	12.40	12.19	12.23	289181
2015-08-26	12.27	12.34	12.18	12.20	332795
2015-08-27	12.22	12.30	12.19	12.26	266902
2015-08-28	12.25	12.25	12.22	12.23	185650
2015-08-31	12.22	12.25	12.17	12.17	262095
2015-09-01	12.16	12.19	12.10	12.12	246814
2015-09-02	12.12	12.19	12.12	12.16	140772
2015-09-03	12.16	12.24	12.16	12.20	242613
2015-09-04	12.18	12.26	12.18	12.22	210317
2015-09-08	12.23	12.27	12.18	12.21	232686
2015-09-09	12.20	12.24	12.19	12.23	164039
2015-09-10	12.23	12.30	12.20	12.28	233455
2015-09-11	12.18	12.23	12.18	12.23	129453
2015-09-14	12.21	12.24	12.18	12.18	207944
2015-09-15	12.18	12.21	12.16	12.18	136202
2015-09-16	12.17	12.19	12.16	12.18	171036
2015-09-17	12.18	12.26	12.14	12.24	171540
2015-09-18	12.20	12.28	12.20	12.26	163265
2015-09-21	12.28	12.30	12.20	12.20	198354
2015-09-22	12.18	12.24	12.17	12.22	122225
2015-09-23	12.22	12.25	12.20	12.21	119406
2015-09-24	12.19	12.24	12.19	12.23	175935
2015-09-25	12.24	12.25	12.20	12.20	148870
2015-09-28	12.18	12.22	12.10	12.10	233504
2015-09-29	12.10	12.14	12.06	12.11	292264
2015-09-30	12.15	12.17	12.11	12.17	287867
2015-10-01	12.14	12.18	12.13	12.14	208576
2015-10-02	12.12	12.16	12.10	12.16	249084
2015-10-05	12.17	12.23	12.17	12.21	201274
2015-10-06	12.18	12.24	12.16	12.22	342576
2015-10-07	12.21	12.47	12.21	12.47	396673
2015-10-08	12.42	12.50	12.41	12.42	196917
2015-10-09	12.41	12.42	12.36	12.38	144591
2015-10-12	12.34	12.38	12.34	12.38	116899
2015-10-13	12.30	12.39	12.28	12.34	267748
2015-10-14	12.36	12.41	12.34	12.37	320187
2015-10-15	12.35	12.42	12.34	12.40	168252
2015-10-16	12.42	12.43	12.42	12.42	158260
2015-10-19	12.43	12.45	12.41	12.44	120945
2015-10-20	12.44	12.48	12.42	12.47	155417
2015-10-21	12.47	12.49	12.41	12.41	136683
2015-10-22	12.45	12.50	12.45	12.47	192459
2015-10-23	12.48	12.52	12.47	12.51	182391
2015-10-26	12.53	12.56	12.51	12.55	202291
2015-10-27	12.55	12.60	12.53	12.60	169734
2015-10-28	12.62	12.62	12.53	12.56	252922
2015-10-29	12.55	12.56	12.48	12.51	149607
2015-10-30	12.55	12.55	12.49	12.53	215113
2015-11-02	12.55	12.57	12.51	12.56	292304
2015-11-03	12.56	12.58	12.54	12.55	200130
2015-11-04	12.56	12.59	12.54	12.58	275528
2015-11-05	12.59	12.62	12.57	12.57	307223
2015-11-06	12.55	12.59	12.48	12.51	162337
2015-11-09	12.50	12.51	12.42	12.47	394839
2015-11-10	12.47	12.47	12.41	12.46	273904
2015-11-11	12.48	12.48	12.39	12.40	350796
2015-11-12	12.32	12.35	12.26	12.27	254401
2015-11-13	12.30	12.31	12.27	12.27	297474
2015-11-16	12.27	12.30	12.24	12.26	213184
2015-11-17	12.26	12.28	12.23	12.27	161442
2015-11-18	12.30	12.30	12.24	12.25	135151
2015-11-19	12.27	12.27	12.21	12.21	185050
2015-11-20	12.25	12.26	12.11	12.13	161363
2015-11-23	12.12	12.21	12.12	12.19	266272
2015-11-24	12.21	12.24	12.19	12.21	197960
2015-11-25	12.22	12.24	12.19	12.20	207685
2015-11-27	12.21	12.24	12.14	12.17	159151
2015-11-30	12.20	12.23	12.16	12.16	280486
2015-12-01	12.21	12.35	12.19	12.32	279725
2015-12-02	12.31	12.42	12.31	12.38	304080
2015-12-03	12.39	12.40	12.33	12.37	351890
2015-12-04	12.38	12.48	12.35	12.43	328242
2015-12-07	12.39	12.43	12.24	12.27	343555
2015-12-08	12.25	12.27	12.22	12.24	229949
2015-12-09	12.22	12.26	12.17	12.21	238857
2015-12-10	12.12	12.14	12.08	12.10	394184
2015-12-11	12.08	12.12	11.91	11.96	608081
2015-12-14	11.90	11.92	11.67	11.69	792436
2015-12-15	11.71	11.94	11.71	11.90	701084
2015-12-16	11.88	12.06	11.88	12.06	393994
2015-12-17	12.04	12.15	12.04	12.10	391093
2015-12-18	12.08	12.43	12.08	12.30	799116
2015-12-21	12.30	12.35	12.30	12.30	613950
2015-12-22	12.37	12.39	12.13	12.15	399002
2015-12-23	12.24	12.50	12.18	12.45	686460
2015-12-24	12.43	12.51	12.43	12.44	167101
2015-12-28	12.43	12.50	12.40	12.45	419552
2015-12-29	12.38	12.49	12.35	12.36	629998
2015-12-30	12.35	12.39	12.16	12.32	393281
2015-12-31	12.32	12.51	12.25	12.34	633133
2016-01-04	12.24	12.29	12.20	12.27	191439
2016-01-05	12.28	12.46	12.27	12.40	337764
2016-01-06	12.36	12.39	12.28	12.32	210243
2016-01-07	12.28	12.34	12.26	12.27	209713
2016-01-08	12.34	12.42	12.23	12.38	409462
2016-01-11	12.31	12.35	12.20	12.22	293917
2016-01-12	12.26	12.29	12.23	12.23	193663
2016-01-13	12.18	12.18	11.99	12.03	789577
2016-01-14	12.02	12.12	11.98	12.00	487963
2016-01-15	11.96	12.01	11.91	11.92	462911
2016-01-19	11.96	11.98	11.84	11.86	647122
2016-01-20	11.80	11.92	11.70	11.86	423188
2016-01-21	11.82	11.94	11.69	11.81	353143
2016-01-22	11.85	12.00	11.84	11.96	219686
2016-01-25	11.93	11.99	11.93	11.95	138901
2016-01-26	11.97	12.11	11.97	12.11	229364
2016-01-27	12.07	12.07	11.98	12.01	169398
2016-01-28	12.03	12.08	11.99	12.08	128511
2016-01-29	12.14	12.25	12.09	12.25	261891
2016-02-01	12.16	12.24	12.14	12.24	216446
2016-02-02	12.18	12.18	12.04	12.07	165653
2016-02-03	12.13	12.14	11.98	12.00	339265
2016-02-04	12.00	12.08	11.93	12.00	319643
2016-02-05	11.96	12.08	11.94	12.07	362795
2016-02-08	12.05	12.07	11.85	11.92	399968
2016-02-09	11.82	11.89	11.72	11.80	313330
2016-02-10	11.81	11.84	11.77	11.82	225923
2016-02-11	11.74	11.82	11.69	11.82	429851
2016-02-12	11.84	11.85	11.68	11.72	293722
2016-02-16	11.80	11.80	11.60	11.78	208132
2016-02-17	11.78	11.85	11.76	11.78	252351
2016-02-18	11.78	11.86	11.78	11.86	178671
2016-02-19	11.87	11.88	11.76	11.76	161102
2016-02-22	11.77	11.85	11.75	11.81	293302
2016-02-23	11.82	11.84	11.80	11.81	191546
2016-02-24	11.82	11.91	11.81	11.88	282222
2016-02-25	11.85	11.89	11.82	11.88	267659
2016-02-26	11.92	11.92	11.85	11.87	163143
2016-02-29	11.89	11.91	11.86	11.90	188059
2016-03-01	11.91	12.06	11.91	12.05	264979
2016-03-02	12.05	12.08	12.01	12.06	280388
2016-03-03	12.02	12.12	12.00	12.09	190908
2016-03-04	12.08	12.18	12.05	12.16	267685
2016-03-07	12.16	12.22	12.14	12.22	193805
2016-03-08	12.22	12.29	12.20	12.27	263317
2016-03-09	12.29	12.31	12.27	12.29	236236
2016-03-10	12.35	12.35	12.26	12.21	208497
2016-03-11	12.25	12.29	12.19	12.26	349123
2016-03-14	12.24	12.29	12.24	12.28	53244
2016-03-15	12.25	12.28	12.23	12.26	125424
2016-03-16	12.23	12.33	12.23	12.30	109952
2016-03-17	12.31	12.33	12.27	12.27	181055
2016-03-18	12.26	12.35	12.26	12.28	213502
2016-03-21	12.26	12.32	12.26	12.32	167850
2016-03-22	12.28	12.34	12.28	12.32	125370
2016-03-23	12.34	12.40	12.33	12.40	144955
2016-03-24	12.38	12.44	12.38	12.43	187340
2016-03-28	12.43	12.46	12.40	12.40	226091
2016-03-29	12.40	12.48	12.39	12.44	159666
2016-03-30	12.48	12.51	12.47	12.50	261880
2016-03-31	12.50	12.61	12.49	12.52	344311
2016-04-01	12.51	12.59	12.51	12.57	179011
2016-04-04	12.57	12.60	12.51	12.53	182644
2016-04-05	12.52	12.56	12.48	12.49	347389
2016-04-06	12.50	12.56	12.50	12.54	156846
2016-04-07	12.52	12.59	12.52	12.56	159726
2016-04-08	12.56	12.62	12.56	12.61	156708
2016-04-11	12.66	12.68	12.63	12.66	292807
2016-04-12	12.68	12.68	12.64	12.57	364710
2016-04-13	12.56	12.64	12.52	12.64	285594
2016-04-14	12.60	12.61	12.57	12.60	305509
2016-04-15	12.59	12.61	12.56	12.57	133094
2016-04-18	12.59	12.65	12.58	12.65	166843
2016-04-19	12.63	12.68	12.62	12.68	194159
2016-04-20	12.67	12.67	12.65	12.66	399735
2016-04-21	12.66	12.67	12.64	12.66	439257
2016-04-22	12.63	12.67	12.62	12.67	166753
2016-04-25	12.65	12.67	12.60	12.61	233237
2016-04-26	12.64	12.66	12.62	12.63	176523
2016-04-27	12.61	12.66	12.61	12.65	182761
2016-04-28	12.60	12.73	12.60	12.72	289016
2016-04-29	12.74	12.74	12.61	12.66	312987
2016-05-02	12.66	12.75	12.63	12.67	375898
2016-05-03	12.68	12.68	12.63	12.64	203295
2016-05-04	12.64	12.77	12.64	12.73	309678
2016-05-05	12.74	12.74	12.68	12.68	257194
2016-05-06	12.70	12.78	12.69	12.78	219902
2016-05-09	12.78	12.78	12.73	12.76	234328
2016-05-10	12.77	12.77	12.72	12.74	236628
2016-05-11	12.76	12.77	12.72	12.74	183517
2016-05-12	12.68	12.72	12.62	12.62	156643
2016-05-13	12.63	12.67	12.58	12.64	122338
2016-05-16	12.62	12.72	12.62	12.64	264819
2016-05-17	12.61	12.72	12.61	12.62	196603
2016-05-18	12.63	12.69	12.51	12.53	211946
2016-05-19	12.56	12.67	12.53	12.66	325614
2016-05-20	12.66	12.69	12.58	12.58	120441
2016-05-23	12.61	12.66	12.59	12.65	94151
2016-05-24	12.68	12.73	12.50	12.55	285860
2016-05-25	12.59	12.69	12.58	12.66	383873
2016-05-26	12.69	12.82	12.68	12.79	758458
2016-05-27	12.75	12.80	12.75	12.80	158460
2016-05-31	12.80	12.81	12.72	12.78	156900
2016-06-01	12.79	12.80	12.75	12.76	136445
2016-06-02	12.78	12.78	12.75	12.76	116098
2016-06-03	12.78	12.81	12.74	12.79	208543
2016-06-06	12.79	12.80	12.79	12.79	275950
2016-06-07	12.79	12.80	12.76	12.79	432692
2016-06-08	12.77	12.86	12.77	12.84	294275
2016-06-09	12.85	12.95	12.83	12.95	249779
2016-06-10	12.94	12.99	12.90	12.99	294304
2016-06-13	12.95	12.95	12.85	12.87	229230
2016-06-14	12.85	12.89	12.83	12.87	224263
2016-06-15	12.88	12.97	12.85	12.94	223868
2016-06-16	12.94	12.95	12.87	12.93	284980
2016-06-17	12.90	12.92	12.87	12.91	123793
2016-06-20	12.92	12.95	12.88	12.94	151364
2016-06-21	12.95	12.95	12.89	12.91	169760
2016-06-22	12.90	12.93	12.88	12.91	184788
2016-06-23	12.94	12.94	12.87	12.87	168585
2016-06-24	12.80	12.88	12.73	12.87	227001
2016-06-27	12.85	12.89	12.76	12.81	373241
2016-06-28	12.84	12.90	12.84	12.87	220505
2016-06-29	12.84	12.97	12.84	12.97	363950
2016-06-30	12.99	13.02	12.95	13.02	290114
2016-07-01	12.97	13.13	12.97	13.12	183342
2016-07-05	13.10	13.10	13.06	13.07	187879
2016-07-06	13.08	13.18	13.06	13.17	224628
2016-07-07	13.19	13.19	13.14	13.18	221210
2016-07-08	13.18	13.29	13.15	13.29	186522
2016-07-11	13.28	13.30	13.27	13.29	149952
2016-07-12	13.30	13.30	13.22	13.15	362589
2016-07-13	13.18	13.25	13.18	13.19	171579
2016-07-14	13.20	13.24	13.13	13.15	259231
2016-07-15	13.15	13.20	13.15	13.18	121337
2016-07-18	13.20	13.23	13.19	13.22	116996
2016-07-19	13.24	13.26	13.21	13.23	150557
2016-07-20	13.26	13.29	13.23	13.29	206067
2016-07-21	13.30	13.30	13.24	13.28	184175
2016-07-22	13.29	13.30	13.25	13.27	134660
2016-07-25	13.25	13.27	13.25	13.25	119382
2016-07-26	13.27	13.28	13.21	13.21	160018
2016-07-27	13.20	13.22	13.18	13.21	117641
2016-07-28	13.22	13.26	13.21	13.25	149908
2016-07-29	13.28	13.28	13.26	13.27	189862
2016-08-01	13.30	13.30	13.25	13.25	238850
2016-08-02	13.23	13.25	13.17	13.17	284496
2016-08-03	13.16	13.24	13.16	13.24	232755
2016-08-04	13.28	13.28	13.26	13.27	132157
2016-08-05	13.25	13.27	13.25	13.25	168382
2016-08-08	13.26	13.27	13.24	13.27	126625
2016-08-09	13.28	13.34	13.27	13.33	169547
2016-08-10	13.31	13.37	13.31	13.28	209083
2016-08-11	13.28	13.40	13.28	13.36	338378
2016-08-12	13.36	13.43	13.36	13.42	185822
2016-08-15	13.42	13.43	13.34	13.34	195958
2016-08-16	13.36	13.36	13.29	13.32	205303
2016-08-17	13.32	13.35	13.29	13.33	155980
2016-08-18	13.33	13.37	13.33	13.36	173536
2016-08-19	13.35	13.36	13.34	13.35	128643
2016-08-22	13.35	13.36	13.32	13.33	134776
2016-08-23	13.36	13.39	13.34	13.38	190017
2016-08-24	13.40	13.54	13.38	13.44	311644
2016-08-25	13.40	13.56	13.40	13.55	297511
2016-08-26	13.53	13.64	13.53	13.61	300736
2016-08-29	13.62	13.66	13.61	13.65	227739
2016-08-30	13.66	13.66	13.57	13.62	226890
2016-08-31	13.64	13.69	13.60	13.68	267782
2016-09-01	13.68	13.70	13.46	13.53	310617
2016-09-02	13.52	13.56	13.50	13.51	196651
2016-09-06	13.59	13.59	13.42	13.52	270419
2016-09-07	13.54	13.57	13.50	13.57	191386
2016-09-08	13.54	13.57	13.52	13.52	176491
2016-09-09	13.52	13.52	13.30	13.31	260446
2016-09-12	13.35	13.44	13.33	13.36	179674
2016-09-13	13.32	13.38	12.99	13.09	304206
2016-09-14	13.16	13.19	13.14	13.15	199696
2016-09-15	13.18	13.22	13.11	13.22	197653
2016-09-16	13.18	13.26	13.16	13.26	92413
2016-09-19	13.35	13.40	13.24	13.31	222911
2016-09-20	13.35	13.36	13.17	13.24	235994
2016-09-21	13.30	13.34	13.21	13.34	174992
2016-09-22	13.36	13.45	13.34	13.43	282437
2016-09-23	13.45	13.45	13.30	13.32	162828
2016-09-26	13.34	13.35	13.23	13.23	165078
2016-09-27	13.29	13.36	13.27	13.34	193788
2016-09-28	13.38	13.47	13.35	13.41	200919
2016-09-29	13.39	13.39	13.31	13.32	146413
2016-09-30	13.34	13.43	13.33	13.35	244841
2016-10-03	13.38	13.44	13.38	13.44	156507
2016-10-04	13.40	13.42	13.25	13.28	237381
2016-10-05	13.30	13.31	13.15	13.17	284103
2016-10-06	13.16	13.19	13.11	13.15	283455
2016-10-07	13.21	13.26	13.10	13.12	245036
2016-10-10	13.18	13.19	13.14	13.16	125787
2016-10-11	13.18	13.18	13.06	13.00	310313
2016-10-12	12.96	13.02	12.94	13.00	200613
2016-10-13	12.95	12.99	12.94	12.97	179301
2016-10-14	12.97	13.00	12.94	12.95	162284
2016-10-17	12.99	12.99	12.86	12.89	292680
2016-10-18	12.91	12.92	12.85	12.89	177019
2016-10-19	12.87	12.96	12.87	12.95	185995
2016-10-20	12.95	12.98	12.92	12.94	134131
2016-10-21	12.91	12.94	12.90	12.93	214018
2016-10-24	12.93	12.97	12.93	12.94	209709
2016-10-25	12.94	12.98	12.93	12.96	360039
2016-10-26	12.97	12.97	12.94	12.95	132398
2016-10-27	12.96	12.97	12.91	12.93	252831
2016-10-28	12.92	12.93	12.90	12.92	162591
2016-10-31	12.91	12.94	12.79	12.87	243803
2016-11-01	12.85	12.90	12.82	12.83	125738
2016-11-02	12.85	12.86	12.71	12.75	257049
2016-11-03	12.71	12.78	12.71	12.73	162747
2016-11-04	12.73	12.80	12.73	12.76	206934
2016-11-07	12.81	12.84	12.65	12.67	284447
2016-11-08	12.67	12.75	12.66	12.72	168807
2016-11-09	12.58	12.68	12.52	12.47	286579
2016-11-10	12.39	12.42	12.27	12.28	701427
2016-11-11	12.25	12.31	12.13	12.25	345210
2016-11-14	12.21	12.22	12.05	12.14	587644
2016-11-15	12.14	12.27	12.14	12.24	401748
2016-11-16	12.25	12.35	12.24	12.31	409904
2016-11-17	12.35	12.35	12.28	12.32	251117
2016-11-18	12.38	12.38	12.33	12.35	241584
2016-11-21	12.40	12.40	12.31	12.34	296972
2016-11-22	12.34	12.40	12.29	12.35	515911
2016-11-23	12.29	12.34	12.24	12.30	332186
2016-11-25	12.28	12.39	12.28	12.37	72017
2016-11-28	12.39	12.44	12.39	12.42	270966
2016-11-29	12.42	12.47	12.42	12.46	195234
2016-11-30	12.38	12.44	12.30	12.39	249053
2016-12-01	12.37	12.39	12.34	12.35	264874
2016-12-02	12.39	12.48	12.38	12.44	152308
2016-12-05	12.45	12.52	12.45	12.51	307720
2016-12-06	12.50	12.58	12.50	12.58	308818
2016-12-07	12.59	12.74	12.58	12.65	407763
2016-12-08	12.67	12.67	12.52	12.61	471538
2016-12-09	12.69	12.71	12.51	12.52	375268
2016-12-12	12.53	12.57	12.48	12.56	339938
2016-12-13	12.52	12.57	12.48	12.54	411178
2016-12-14	12.54	12.62	12.46	12.47	339059
2016-12-15	12.48	12.51	12.43	12.44	318043
2016-12-16	12.50	12.52	12.47	12.51	234043
2016-12-19	12.55	12.56	12.51	12.54	379222
2016-12-20	12.52	12.59	12.52	12.56	276888
2016-12-21	12.54	12.58	12.53	12.55	331221
2016-12-22	12.55	12.67	12.52	12.66	374936
2016-12-23	12.68	12.74	12.65	12.71	286167
2016-12-27	12.71	12.76	12.66	12.69	242144
2016-12-28	12.76	12.87	12.70	12.79	513974
2016-12-29	12.81	12.91	12.81	12.89	305576
2016-12-30	12.91	13.00	12.91	12.97	465244
2017-01-03	12.93	13.12	12.93	13.10	879482
2017-01-04	13.10	13.16	13.04	13.11	1125128
2017-01-05	13.07	13.15	13.05	13.09	1019803
2017-01-06	13.09	13.13	13.01	13.04	287716
2017-01-09	13.03	13.07	12.98	13.00	400087
2017-01-10	12.96	13.00	12.93	12.93	254392
2017-01-11	12.90	12.98	12.90	12.96	291700
2017-01-12	12.93	12.97	12.93	12.95	344878
2017-01-13	12.92	12.96	12.91	12.92	282306
2017-01-17	12.94	13.02	12.91	13.01	476250
2017-01-18	12.98	13.01	12.93	12.93	363194
2017-01-19	12.95	12.95	12.88	12.91	240999
2017-01-20	12.89	12.90	12.85	12.89	190774
2017-01-23	12.87	12.94	12.85	12.93	189274
2017-01-24	12.93	12.97	12.92	12.95	182978
2017-01-25	12.96	12.97	12.88	12.93	312486
2017-01-26	12.92	12.98	12.85	12.98	235067
2017-01-27	12.98	13.03	12.98	13.01	181118
2017-01-30	13.05	13.05	12.99	13.01	201448
2017-01-31	12.99	13.05	12.98	13.05	220635
2017-02-01	13.04	13.05	13.02	13.05	154713
2017-02-02	13.01	13.03	12.96	13.03	347023
2017-02-03	13.02	13.07	13.01	13.06	203997
2017-02-06	13.07	13.08	13.02	13.05	177876
2017-02-07	13.09	13.09	13.05	13.08	157541
2017-02-08	13.08	13.10	13.04	13.10	253170
2017-02-09	13.08	13.15	13.06	13.13	229641
2017-02-10	13.14	13.14	13.12	13.12	198513
2017-02-13	13.04	13.11	13.01	13.02	172958
2017-02-14	12.99	13.13	12.99	13.09	246905
2017-02-15	13.09	13.09	12.91	12.95	316257
2017-02-16	12.93	13.02	12.93	13.00	194614
2017-02-17	13.03	13.10	13.00	13.10	131699
2017-02-21	13.10	13.14	12.97	13.05	268884
2017-02-22	13.08	13.10	13.02	13.08	181442
2017-02-23	13.09	13.14	13.08	13.12	155778
2017-02-24	13.13	13.20	13.13	13.18	230350
2017-02-27	13.23	13.23	13.18	13.21	246125
2017-02-28	13.24	13.29	13.20	13.25	302101
2017-03-01	13.23	13.24	12.99	13.04	590333
2017-03-02	13.06	13.10	13.04	13.08	194340
2017-03-03	13.02	13.10	13.02	13.10	160671
2017-03-06	13.09	13.13	13.00	13.03	229213
2017-03-07	13.02	13.11	13.01	13.06	198704
2017-03-08	13.04	13.04	12.88	12.93	332774
2017-03-09	12.95	12.95	12.77	12.81	369103
2017-03-10	12.81	12.87	12.76	12.80	265006
2017-03-13	12.72	12.75	12.61	12.66	279191
2017-03-14	12.66	12.70	12.59	12.69	243062
2017-03-15	12.67	12.86	12.67	12.85	271017
2017-03-16	12.85	12.85	12.78	12.85	182804
2017-03-17	12.87	12.94	12.84	12.90	158526
2017-03-20	12.88	12.98	12.88	12.92	206008
2017-03-21	12.87	12.95	12.80	12.83	328181
2017-03-22	12.79	12.94	12.79	12.88	173593
2017-03-23	12.86	12.97	12.85	12.94	148384
2017-03-24	12.94	13.01	12.93	12.99	192322
2017-03-27	12.97	13.01	12.97	13.01	161748
2017-03-28	12.97	13.03	12.97	13.00	207570
2017-03-29	13.02	13.04	12.99	13.02	123886
2017-03-30	13.03	13.15	13.03	13.12	196475
2017-03-31	13.10	13.17	13.09	13.16	191268
2017-04-03	13.12	13.18	13.12	13.18	165044
2017-04-04	13.16	13.19	13.15	13.15	173039
2017-04-05	13.14	13.17	13.12	13.14	159177
2017-04-06	13.11	13.20	13.11	13.18	123749
2017-04-07	13.19	13.22	13.19	13.20	157050
2017-04-10	13.21	13.25	13.20	13.16	137713
2017-04-11	13.18	13.21	13.14	13.21	169730
2017-04-12	13.19	13.22	13.17	13.20	121115
2017-04-13	13.21	13.25	13.19	13.25	89201
2017-04-17	13.25	13.27	13.15	13.16	119988
2017-04-18	13.15	13.26	13.15	13.23	167864
2017-04-19	13.24	13.28	13.22	13.28	191886
2017-04-20	13.24	13.26	13.21	13.25	136287
2017-04-21	13.23	13.24	13.20	13.22	73029
2017-04-24	13.23	13.26	13.20	13.26	108531
2017-04-25	13.26	13.30	13.26	13.28	178746
2017-04-26	13.27	13.32	13.25	13.29	145650
2017-04-27	13.31	13.33	13.29	13.31	162592
2017-04-28	13.33	13.41	13.29	13.41	194208
2017-05-01	13.39	13.44	13.38	13.41	153650
2017-05-02	13.42	13.44	13.26	13.27	201283
2017-05-03	13.27	13.32	13.22	13.32	207500
2017-05-04	13.32	13.37	13.30	13.35	207495
2017-05-05	13.36	13.44	13.36	13.40	241290
2017-05-08	13.39	13.41	13.33	13.35	136967
2017-05-09	13.35	13.35	13.27	13.28	175896
2017-05-10	13.28	13.31	13.24	13.19	132827
2017-05-11	13.19	13.31	13.18	13.29	158686
2017-05-12	13.27	13.32	13.21	13.26	143590
2017-05-15	13.26	13.29	13.26	13.28	127056
2017-05-16	13.29	13.37	13.27	13.37	125030
2017-05-17	13.34	13.37	13.29	13.35	136940
2017-05-18	13.34	13.35	13.29	13.33	151759
2017-05-19	13.29	13.42	13.26	13.31	194573
2017-05-22	13.34	13.44	13.32	13.35	139688
2017-05-23	13.34	13.40	13.34	13.39	248004
2017-05-24	13.40	13.40	13.37	13.39	153023
2017-05-25	13.40	13.48	13.40	13.45	190478
2017-05-26	13.47	13.49	13.44	13.49	248520
2017-05-30	13.46	13.49	13.41	13.45	285436
2017-05-31	13.42	13.47	13.41	13.46	227374
2017-06-01	13.45	13.47	13.44	13.46	156123
2017-06-02	13.47	13.52	13.44	13.52	169183
2017-06-05	13.52	13.52	13.47	13.52	135454
2017-06-06	13.51	13.55	13.47	13.53	144941
2017-06-07	13.53	13.57	13.49	13.57	181411
2017-06-08	13.54	13.59	13.52	13.59	208677
2017-06-09	13.58	13.60	13.53	13.55	136976
2017-06-12	13.53	13.56	13.48	13.41	99693
2017-06-13	13.44	13.47	13.40	13.40	297148
2017-06-14	13.42	13.52	13.42	13.46	178483
2017-06-15	13.45	13.49	13.35	13.39	250365
2017-06-16	13.38	13.48	13.38	13.45	121585
2017-06-19	13.47	13.49	13.37	13.41	153952
2017-06-20	13.40	13.45	13.39	13.45	114492
2017-06-21	13.45	13.49	13.41	13.42	176224
2017-06-22	13.45	13.53	13.42	13.44	150971
2017-06-23	13.43	13.46	13.40	13.43	108536
2017-06-26	13.47	13.50	13.38	13.42	186174
2017-06-27	13.42	13.46	13.41	13.43	137962
2017-06-28	13.44	13.53	13.38	13.49	231758
2017-06-29	13.48	13.48	13.29	13.35	217708
2017-06-30	13.39	13.48	13.34	13.45	167771
2017-07-03	13.48	13.48	13.35	13.36	115004
2017-07-05	13.35	13.38	13.29	13.36	109304
2017-07-06	13.33	13.41	13.31	13.33	200604
2017-07-07	13.33	13.43	13.29	13.40	159550
2017-07-10	13.39	13.48	13.38	13.45	131364
2017-07-11	13.42	13.44	13.35	13.33	129073
2017-07-12	13.33	13.48	13.33	13.46	184149
2017-07-13	13.45	13.45	13.38	13.41	150851
2017-07-14	13.42	13.45	13.42	13.42	166113
2017-07-17	13.43	13.49	13.43	13.49	211765
2017-07-18	13.48	13.48	13.41	13.44	190151
2017-07-19	13.46	13.46	13.44	13.45	176759
2017-07-20	13.45	13.49	13.42	13.47	129839
2017-07-21	13.47	13.49	13.47	13.48	89061
2017-07-24	13.48	13.48	13.43	13.46	140179
2017-07-25	13.44	13.46	13.40	13.42	200971
2017-07-26	13.41	13.45	13.41	13.45	115428
2017-07-27	13.43	13.45	13.43	13.45	129356
2017-07-28	13.45	13.45	13.43	13.45	158795
2017-07-31	13.47	13.49	13.45	13.49	236578
2017-08-01	13.46	13.50	13.42	13.48	205114
2017-08-02	13.50	13.52	13.45	13.50	267948
2017-08-03	13.50	13.59	13.48	13.59	113240
2017-08-04	13.57	13.57	13.49	13.53	113431
2017-08-07	13.55	13.57	13.53	13.55	150970
2017-08-08	13.54	13.55	13.51	13.53	186205
2017-08-09	13.51	13.53	13.49	13.52	166385
2017-08-10	13.52	13.52	13.29	13.30	530292
2017-08-11	13.29	13.32	13.21	13.28	193663
2017-08-14	13.31	13.39	13.26	13.30	169353
2017-08-15	13.29	13.32	13.27	13.30	158903
2017-08-16	13.27	13.30	13.24	13.29	157950
2017-08-17	13.27	13.29	13.23	13.25	160434
2017-08-18	13.26	13.36	13.25	13.33	127534
2017-08-21	13.32	13.36	13.31	13.33	86393
2017-08-22	13.36	13.45	13.34	13.34	188290
2017-08-23	13.33	13.41	13.33	13.41	125827
2017-08-24	13.41	13.42	13.39	13.40	138607
2017-08-25	13.41	13.43	13.35	13.39	211854
2017-08-28	13.38	13.40	13.35	13.39	113942
2017-08-29	13.37	13.44	13.37	13.44	117763
2017-08-30	13.41	13.45	13.41	13.43	85912
2017-08-31	13.46	13.47	13.44	13.45	147226
2017-09-01	13.45	13.53	13.45	13.49	107364
2017-09-05	13.46	13.49	13.39	13.43	156041
2017-09-06	13.44	13.55	13.44	13.54	130599
2017-09-07	13.52	13.54	13.49	13.51	139313
2017-09-08	13.46	13.48	13.45	13.45	91855
2017-09-11	13.46	13.47	13.46	13.47	107674
2017-09-12	13.47	13.48	13.44	13.44	160075
2017-09-13	13.47	13.49	13.41	13.42	119599
2017-09-14	13.43	13.45	13.37	13.44	85949
2017-09-15	13.42	13.47	13.40	13.43	94773
2017-09-18	13.43	13.50	13.43	13.50	126547
2017-09-19	13.50	13.50	13.45	13.45	126749
2017-09-20	13.45	13.50	13.45	13.50	115379
2017-09-21	13.50	13.52	13.47	13.50	107794
2017-09-22	13.50	13.52	13.45	13.49	142951
2017-09-25	13.47	13.56	13.45	13.55	779709
2017-09-26	13.52	13.57	13.50	13.53	93114
2017-09-27	13.54	13.55	13.49	13.53	103884
2017-09-28	13.52	13.54	13.49	13.51	145705
2017-09-29	13.53	13.57	13.52	13.57	145598
2017-10-02	13.60	13.64	13.53	13.64	157937
2017-10-03	13.63	13.66	13.55	13.56	160690
2017-10-04	13.62	13.64	13.57	13.64	219793
2017-10-05	13.61	13.63	13.45	13.47	178312
2017-10-06	13.47	13.52	13.44	13.47	142625
2017-10-09	13.46	13.46	13.38	13.42	3971311
2017-10-10	13.46	13.49	13.44	13.48	167637
2017-10-11	13.48	13.49	13.45	13.49	190442
2017-10-12	13.46	13.49	13.43	13.39	197404
2017-10-13	13.43	13.46	13.41	13.44	198568
2017-10-16	13.44	13.47	13.44	13.46	89018
2017-10-17	13.47	13.51	13.47	13.48	116910
2017-10-18	13.50	13.51	13.46	13.51	108716
2017-10-19	13.49	13.50	13.46	13.48	120305
2017-10-20	13.47	13.49	13.45	13.47	96765
2017-10-23	13.46	13.53	13.45	13.46	156319
2017-10-24	13.46	13.47	13.41	13.42	128358
2017-10-25	13.39	13.48	13.35	13.40	315636
2017-10-26	13.40	13.40	13.32	13.33	206924
2017-10-27	13.34	13.38	13.34	13.36	114438
2017-10-30	13.35	13.37	13.33	13.33	128042
2017-10-31	13.37	13.40	13.34	13.36	178334
2017-11-01	13.38	13.44	13.38	13.43	149051
2017-11-02	13.41	13.50	13.39	13.50	218396
2017-11-03	13.46	13.48	13.41	13.43	149369
2017-11-06	13.46	13.50	13.44	13.50	105358
2017-11-07	13.47	13.50	13.40	13.42	155852
2017-11-08	13.42	13.44	13.41	13.41	141597
2017-11-09	13.38	13.40	13.31	13.31	228175
2017-11-10	13.30	13.34	13.26	13.28	84018
2017-11-13	13.24	13.25	13.18	13.12	197562
2017-11-14	13.09	13.16	13.09	13.14	189785
2017-11-15	13.12	13.15	13.03	13.06	365773
2017-11-16	13.09	13.17	13.09	13.14	203185
2017-11-17	13.14	13.31	13.14	13.29	257796
2017-11-20	13.27	13.32	13.18	13.20	198949
2017-11-21	13.21	13.25	13.19	13.22	188270
2017-11-22	13.21	13.27	13.21	13.25	130561
2017-11-24	13.24	13.29	13.24	13.29	68346
2017-11-27	13.30	13.33	13.27	13.29	118006
2017-11-28	13.33	13.33	13.26	13.28	196023
2017-11-29	13.25	13.28	13.19	13.20	202816
2017-11-30	13.24	13.26	13.21	13.24	218855
2017-12-01	13.24	13.29	13.23	13.26	140977
2017-12-04	13.24	13.29	13.24	13.26	144986
2017-12-05	13.25	13.29	13.23	13.28	133976
2017-12-06	13.28	13.37	13.28	13.37	195610
2017-12-07	13.31	13.34	13.28	13.29	152671
2017-12-08	13.28	13.30	13.28	13.29	122626
2017-12-11	13.25	13.28	13.25	13.28	152406
2017-12-12	13.25	13.30	13.23	13.27	205699
2017-12-13	13.26	13.27	13.25	13.27	224753
2017-12-14	13.26	13.28	13.26	13.27	190215
2017-12-15	13.28	13.50	13.26	13.43	281974
2017-12-18	13.42	13.51	13.37	13.39	247807
2017-12-19	13.40	13.40	13.31	13.33	281675
2017-12-20	13.33	13.34	13.31	13.33	200856
2017-12-21	13.31	13.36	13.26	13.27	269457
2017-12-22	13.27	13.31	13.25	13.27	270303
2017-12-26	13.25	13.31	13.25	13.27	222028
2017-12-27	13.27	13.32	13.27	13.21	198667
2017-12-28	13.21	13.30	13.20	13.29	254640
2017-12-29	13.27	13.32	13.26	13.32	278185
2018-01-02	13.30	13.30	13.12	13.14	852414
2018-01-03	13.16	13.27	13.15	13.26	847534
2018-01-04	13.21	13.36	13.21	13.24	738563
2018-01-05	13.25	13.29	13.25	13.28	254439
2018-01-08	13.25	13.32	13.25	13.28	186539
2018-01-09	13.28	13.30	13.24	13.27	246095
2018-01-10	13.25	13.25	13.14	13.17	359874
2018-01-11	13.14	13.20	13.13	13.15	395789
2018-01-12	13.14	13.22	13.14	13.21	147950
2018-01-16	13.18	13.21	13.16	13.19	233649
2018-01-17	13.23	13.30	13.17	13.24	285661
2018-01-18	13.23	13.23	13.16	13.16	212219
2018-01-19	13.19	13.19	13.11	13.11	196469
2018-01-22	13.15	13.15	13.10	13.13	164474
2018-01-23	13.11	13.17	13.10	13.11	237532
2018-01-24	13.10	13.17	13.10	13.11	201998
2018-01-25	13.11	13.17	13.09	13.11	305277
2018-01-26	13.11	13.15	13.08	13.11	199350
2018-01-29	13.12	13.15	13.02	13.04	279426
2018-01-30	13.03	13.03	12.95	13.00	252959
2018-01-31	12.97	13.02	12.97	12.97	188737
2018-02-01	12.98	13.04	12.76	12.93	442303
2018-02-02	12.84	12.90	12.83	12.84	323984
2018-02-05	12.76	12.85	12.65	12.71	416590
2018-02-06	12.60	12.79	12.57	12.77	420126
2018-02-07	12.74	12.85	12.73	12.82	226452
2018-02-08	12.82	12.84	12.65	12.67	346462
2018-02-09	12.67	12.78	12.59	12.72	549300
2018-02-12	12.72	12.81	12.68	12.73	198204
2018-02-13	12.74	12.76	12.71	12.65	168640
2018-02-14	12.65	12.69	12.62	12.64	213818
2018-02-15	12.65	12.67	12.59	12.65	266998
2018-02-16	12.65	12.75	12.64	12.71	155944
2018-02-20	12.70	12.73	12.66	12.67	222639
2018-02-21	12.68	12.76	12.65	12.68	229540
2018-02-22	12.68	12.77	12.68	12.70	173701
2018-02-23	12.71	12.77	12.70	12.70	202433
2018-02-26	12.74	12.78	12.70	12.74	281396
2018-02-27	12.71	12.74	12.70	12.73	193636
2018-02-28	12.71	12.78	12.70	12.70	201517
2018-03-01	12.71	12.75	12.66	12.68	134229
2018-03-02	12.63	12.67	12.62	12.62	196364
2018-03-05	12.63	12.70	12.63	12.67	152100
2018-03-06	12.69	12.70	12.66	12.67	102565
2018-03-07	12.68	12.74	12.68	12.73	156919
2018-03-08	12.71	12.73	12.65	12.67	119859
2018-03-09	12.69	12.70	12.66	12.67	141498
2018-03-12	12.69	12.74	12.68	12.71	125550
2018-03-13	12.73	12.73	12.67	12.62	174900
2018-03-14	12.62	12.65	12.61	12.62	131939
2018-03-15	12.62	12.64	12.56	12.61	212077
2018-03-16	12.60	12.61	12.55	12.57	233524
2018-03-19	12.57	12.62	12.57	12.62	163199
2018-03-20	12.61	12.64	12.60	12.63	164486
2018-03-21	12.62	12.64	12.55	12.58	182370
2018-03-22	12.55	12.60	12.55	12.57	187635
2018-03-23	12.55	12.59	12.55	12.56	137703
2018-03-26	12.58	12.59	12.54	12.58	268732
2018-03-27	12.57	12.60	12.55	12.55	161620
2018-03-28	12.55	12.63	12.55	12.61	121015
2018-03-29	12.60	12.71	12.60	12.67	302886
2018-04-02	12.69	12.69	12.65	12.65	152041
2018-04-03	12.64	12.68	12.64	12.66	107717
2018-04-04	12.64	12.67	12.64	12.65	102767
2018-04-05	12.63	12.66	12.59	12.60	204808
2018-04-06	12.54	12.60	12.54	12.55	314791
2018-04-09	12.56	12.61	12.56	12.59	152723
2018-04-10	12.65	12.65	12.60	12.62	154842
2018-04-11	12.60	12.63	12.60	12.60	151430
2018-04-12	12.63	12.64	12.60	12.55	119527
2018-04-13	12.55	12.58	12.54	12.55	139445
2018-04-16	12.56	12.58	12.56	12.57	141038
2018-04-17	12.58	12.60	12.55	12.56	252968
2018-04-18	12.56	12.63	12.56	12.60	332339
2018-04-19	12.59	12.61	12.56	12.61	170719
2018-04-20	12.60	12.63	12.53	12.54	195258
2018-04-23	12.56	12.58	12.50	12.53	147400
2018-04-24	12.53	12.55	12.49	12.51	188070
2018-04-25	12.49	12.52	12.46	12.46	207962
2018-04-26	12.47	12.50	12.47	12.48	128349
2018-04-27	12.49	12.52	12.49	12.51	122437
2018-04-30	12.54	12.57	12.51	12.54	160670
2018-05-01	12.54	12.56	12.50	12.52	106403
2018-05-02	12.55	12.55	12.48	12.49	123598
2018-05-03	12.48	12.52	12.48	12.50	72468
2018-05-04	12.48	12.53	12.46	12.46	166237
2018-05-07	12.48	12.54	12.45	12.54	170463
2018-05-08	12.48	12.52	12.47	12.51	162781
2018-05-09	12.50	12.51	12.47	12.49	117468
2018-05-10	12.49	12.51	12.44	12.45	94641
2018-05-11	12.45	12.48	12.43	12.45	199388
2018-05-14	12.42	12.43	12.34	12.37	208737
2018-05-15	12.37	12.37	12.24	12.26	378572
2018-05-16	12.32	12.35	12.27	12.33	192216
2018-05-17	12.33	12.37	12.33	12.34	211451
2018-05-18	12.35	12.41	12.35	12.35	222891
2018-05-21	12.35	12.40	12.30	12.39	161229
2018-05-22	12.36	12.38	12.30	12.30	173291
2018-05-23	12.29	12.39	12.29	12.39	130822
2018-05-24	12.36	12.38	12.33	12.35	128973
2018-05-25	12.34	12.41	12.34	12.37	91961
2018-05-29	12.36	12.39	12.34	12.37	141338
2018-05-30	12.37	12.39	12.34	12.35	126427
2018-05-31	12.38	12.41	12.34	12.38	183876
2018-06-01	12.38	12.43	12.38	12.39	88532
2018-06-04	12.41	12.43	12.36	12.40	123013
2018-06-05	12.38	12.41	12.33	12.34	131402
2018-06-06	12.33	12.34	12.29	12.34	151660
2018-06-07	12.33	12.35	12.31	12.33	119657
2018-06-08	12.30	12.35	12.29	12.35	136708
2018-06-11	12.35	12.35	12.30	12.34	113888
2018-06-12	12.33	12.33	12.28	12.28	154179
2018-06-13	12.28	12.30	12.27	12.21	160183
2018-06-14	12.23	12.24	12.22	12.22	176889
2018-06-15	12.22	12.25	12.22	12.23	110386
2018-06-18	12.21	12.23	12.20	12.21	227418
2018-06-19	12.20	12.27	12.17	12.18	284654
2018-06-20	12.18	12.22	12.17	12.17	238093
2018-06-21	12.20	12.20	12.16	12.16	188338
2018-06-22	12.14	12.17	12.13	12.13	236647
2018-06-25	12.14	12.14	12.10	12.11	216155
2018-06-26	12.13	12.13	12.07	12.08	415383
2018-06-27	12.08	12.11	12.06	12.08	510579
2018-06-28	12.09	12.10	12.03	12.06	420148
2018-06-29	12.09	12.09	12.06	12.08	308825
2018-07-02	12.07	12.13	12.07	12.11	126744
2018-07-03	12.10	12.13	12.10	12.11	148826
2018-07-05	12.13	12.16	12.05	12.10	603875
2018-07-06	12.09	12.17	12.09	12.16	179325
2018-07-09	12.14	12.18	12.13	12.18	193627
2018-07-10	12.17	12.18	12.14	12.18	237064
2018-07-11	12.18	12.20	12.15	12.15	201697
2018-07-12	12.18	12.19	12.13	12.08	207255
2018-07-13	12.11	12.13	12.09	12.12	148132
2018-07-16	12.11	12.13	12.09	12.11	225988
2018-07-17	12.12	12.12	12.08	12.09	302888
2018-07-18	12.09	12.11	12.04	12.06	311402
2018-07-19	12.08	12.11	12.05	12.10	246032
2018-07-20	12.08	12.14	12.08	12.09	241918
2018-07-23	12.10	12.12	12.04	12.11	441045
2018-07-24	12.13	12.13	12.08	12.11	353143
2018-07-25	12.10	12.12	12.09	12.11	217111
2018-07-26	12.09	12.13	12.09	12.10	274080
2018-07-27	12.11	12.14	12.08	12.13	394409
2018-07-30	12.13	12.15	12.11	12.13	330492
2018-07-31	12.14	12.16	12.13	12.16	278342
2018-08-01	12.16	12.18	12.14	12.14	161910
2018-08-02	12.15	12.17	12.14	12.15	143765
2018-08-03	12.15	12.18	12.15	12.16	173355
2018-08-06	12.16	12.20	12.16	12.18	199700
2018-08-07	12.18	12.25	12.18	12.24	302624
2018-08-08	12.22	12.25	12.20	12.20	191081
2018-08-09	12.21	12.23	12.20	12.22	178127
2018-08-10	12.20	12.24	12.20	12.22	333016
2018-08-13	12.22	12.26	12.22	12.18	182250
2018-08-14	12.18	12.20	12.15	12.19	172757
2018-08-15	12.18	12.30	12.17	12.30	355773
2018-08-16	12.29	12.36	12.27	12.33	313165
2018-08-17	12.29	12.33	12.29	12.32	183428
2018-08-20	12.33	12.38	12.32	12.36	271140
2018-08-21	12.38	12.41	12.35	12.39	190969
2018-08-22	12.39	12.44	12.39	12.43	192111
2018-08-23	12.39	12.45	12.38	12.40	227509
2018-08-24	12.42	12.45	12.39	12.40	216670
2018-08-27	12.41	12.43	12.40	12.41	215375
2018-08-28	12.41	12.44	12.39	12.42	169006
2018-08-29	12.41	12.45	12.41	12.42	143024
2018-08-30	12.40	12.42	12.39	12.40	249076
2018-08-31	12.40	12.41	12.38	12.39	249962
2018-09-04	12.39	12.41	12.37	12.39	148474
2018-09-05	12.39	12.42	12.36	12.36	247173
2018-09-06	12.34	12.41	12.34	12.38	151260
2018-09-07	12.38	12.39	12.36	12.36	148919
2018-09-10	12.36	12.38	12.34	12.35	169062
2018-09-11	12.35	12.40	12.35	12.38	141435
2018-09-12	12.40	12.45	12.39	12.36	134660
2018-09-13	12.41	12.44	12.41	12.44	194420
2018-09-14	12.43	12.44	12.38	12.39	152000
2018-09-17	12.36	12.39	12.36	12.36	105163
2018-09-18	12.36	12.42	12.34	12.42	235633
2018-09-19	12.41	12.41	12.33	12.33	291673
2018-09-20	12.35	12.42	12.30	12.38	165297
2018-09-21	12.37	12.42	12.37	12.39	108520
2018-09-24	12.37	12.39	12.36	12.37	113522
2018-09-25	12.38	12.38	12.28	12.28	188068
2018-09-26	12.30	12.32	12.23	12.25	184401
2018-09-27	12.24	12.28	12.23	12.25	132389
2018-09-28	12.26	12.31	12.24	12.24	175751
2018-10-01	12.27	12.38	12.25	12.37	201570
2018-10-02	12.36	12.44	12.29	12.44	294459
2018-10-03	12.39	12.41	12.22	12.22	184023
2018-10-04	12.20	12.23	12.14	12.15	155046
2018-10-05	12.13	12.18	12.10	12.14	227948
2018-10-08	12.08	12.15	11.96	11.99	184709
2018-10-09	12.02	12.04	12.02	12.03	167865
2018-10-10	12.00	12.03	11.81	11.86	432901
2018-10-11	11.84	11.97	11.71	11.68	465827
2018-10-12	11.78	11.82	11.73	11.80	248549
2018-10-15	11.78	11.82	11.77	11.80	216992
2018-10-16	11.80	11.99	11.80	11.98	222603
2018-10-17	11.99	12.00	11.91	11.93	132150
2018-10-18	11.89	11.95	11.88	11.90	263739
2018-10-19	11.90	11.94	11.88	11.89	164985
2018-10-22	11.89	11.93	11.86	11.86	203951
2018-10-23	11.76	11.81	11.72	11.79	222439
2018-10-24	11.78	11.82	11.78	11.80	135394
2018-10-25	11.78	11.82	11.77	11.79	235557
2018-10-26	11.75	11.78	11.73	11.74	187452
2018-10-29	11.74	11.78	11.65	11.66	386144
2018-10-30	11.65	11.70	11.65	11.70	180368
2018-10-31	11.70	11.76	11.69	11.72	333380
2018-11-01	11.72	11.81	11.72	11.79	199388
2018-11-02	11.79	11.84	11.76	11.80	248408
2018-11-05	11.79	11.84	11.74	11.80	312351
2018-11-06	11.80	11.84	11.80	11.81	270307
2018-11-07	11.81	11.91	11.81	11.84	204493
2018-11-08	11.86	11.89	11.84	11.87	206623
2018-11-09	11.85	11.91	11.83	11.87	145041
2018-11-12	11.86	11.90	11.84	11.88	161931
2018-11-13	11.85	11.87	11.76	11.70	354752
2018-11-14	11.70	11.76	11.70	11.72	226167
2018-11-15	11.70	11.73	11.67	11.72	110933
2018-11-16	11.66	11.67	11.63	11.65	289698
2018-11-19	11.63	11.65	11.54	11.54	365363
2018-11-20	11.46	11.60	11.46	11.58	364616
2018-11-21	11.54	11.59	11.53	11.56	260184
2018-11-23	11.53	11.62	11.53	11.62	150878
2018-11-26	11.64	11.64	11.57	11.62	284927
2018-11-27	11.63	11.64	11.57	11.59	206943
2018-11-28	11.59	11.76	11.58	11.63	428087
2018-11-29	11.63	11.67	11.58	11.62	291451
2018-11-30	11.66	11.71	11.63	11.67	247317
2018-12-03	11.71	11.75	11.69	11.71	213390
2018-12-04	11.69	11.75	11.66	11.66	247414
2018-12-06	11.64	11.71	11.57	11.61	324220
2018-12-07	11.61	11.75	11.59	11.66	302777
2018-12-10	11.65	11.68	11.60	11.62	269828
2018-12-11	11.68	11.69	11.64	11.59	289932
2018-12-12	11.62	11.65	11.56	11.59	329393
2018-12-13	11.59	11.63	11.50	11.58	374549
2018-12-14	11.59	11.60	11.50	11.54	380708
2018-12-17	11.53	11.55	11.49	11.53	397437
2018-12-18	11.53	11.57	11.30	11.33	1179025
2018-12-19	11.30	11.45	11.30	11.34	432580
2018-12-20	11.34	11.39	11.17	11.28	878454
2018-12-21	11.24	11.34	11.14	11.16	443972
2018-12-24	11.10	11.16	11.06	11.06	274119
2018-12-26	11.06	11.20	11.06	11.17	748831
2018-12-27	11.11	11.22	11.11	11.11	840917
2018-12-28	11.17	11.20	11.10	11.19	1532442
2018-12-31	11.20	11.22	11.14	11.18	997462
2019-01-02	11.17	11.31	11.13	11.28	829631
2019-01-03	11.27	11.34	11.25	11.25	831602
2019-01-04	11.28	11.47	11.27	11.44	942799
2019-01-07	11.49	11.74	11.47	11.69	479177
2019-01-08	11.69	11.78	11.68	11.68	233701
2019-01-09	11.75	11.76	11.70	11.72	269303
2019-01-10	11.72	11.74	11.61	11.66	358850
2019-01-11	11.64	11.72	11.62	11.65	356472
2019-01-14	11.65	11.70	11.65	11.68	171028
2019-01-15	11.67	11.72	11.67	11.70	141651
2019-01-16	11.70	11.74	11.69	11.72	188850
2019-01-17	11.67	11.72	11.64	11.67	320041
2019-01-18	11.69	11.72	11.65	11.66	301435
2019-01-22	11.64	11.71	11.64	11.69	272901
2019-01-23	11.71	11.74	11.68	11.69	215893
2019-01-24	11.72	11.77	11.72	11.73	164959
2019-01-25	11.76	11.77	11.74	11.76	112097
2019-01-28	11.75	11.77	11.69	11.76	189992
2019-01-29	11.74	11.77	11.72	11.74	156053
2019-01-30	11.76	11.85	11.74	11.83	166647
2019-01-31	11.84	12.00	11.83	12.00	172242
2019-02-01	11.95	12.01	11.94	11.99	246493
2019-02-04	11.97	11.99	11.91	11.93	291686
2019-02-05	11.93	12.02	11.93	11.95	515443
2019-02-06	11.95	12.01	11.94	11.98	157566
2019-02-07	12.00	12.00	11.96	11.98	208453
2019-02-08	11.97	12.01	11.95	11.96	565134
2019-02-11	11.96	12.05	11.96	12.02	281469
2019-02-12	12.02	12.07	12.02	12.03	326222
2019-02-13	12.02	12.07	12.02	11.96	409804
2019-02-14	11.94	12.02	11.94	12.00	184942
2019-02-15	12.00	12.05	12.00	12.04	230499
2019-02-19	12.05	12.13	12.04	12.11	191658
2019-02-20	12.09	12.17	12.09	12.10	179892
2019-02-21	12.13	12.14	12.09	12.13	132308
2019-02-22	12.11	12.12	12.06	12.09	281433
2019-02-25	12.09	12.13	12.08	12.11	137804
2019-02-26	12.11	12.18	12.10	12.12	188105
2019-02-27	12.11	12.18	12.05	12.06	247658
2019-02-28	12.14	12.15	12.07	12.14	206870
2019-03-01	12.17	12.17	12.12	12.16	118557
2019-03-04	12.14	12.21	12.14	12.20	191719
2019-03-05	12.18	12.22	12.15	12.17	193148
2019-03-06	12.20	12.21	12.11	12.15	263012
2019-03-07	12.13	12.21	12.13	12.17	610770
2019-03-08	12.17	12.18	12.10	12.12	318477
2019-03-11	12.13	12.15	12.12	12.14	234419
2019-03-12	12.14	12.20	12.14	12.18	354817
2019-03-13	12.14	12.30	12.14	12.17	214320
2019-03-14	12.18	12.20	12.15	12.17	96274
2019-03-15	12.17	12.19	12.15	12.18	120664
2019-03-18	12.19	12.25	12.17	12.18	207996
2019-03-19	12.22	12.29	12.18	12.21	413473
2019-03-20	12.20	12.33	12.20	12.32	370472
2019-03-21	12.35	12.36	12.33	12.36	346492
2019-03-22	12.39	12.47	12.35	12.37	460722
2019-03-25	12.37	12.39	12.36	12.39	335503
2019-03-26	12.37	12.43	12.36	12.37	290972
2019-03-27	12.39	12.44	12.38	12.39	364419
2019-03-28	12.42	12.47	12.39	12.39	263386
2019-03-29	12.41	12.45	12.39	12.41	204348
2019-04-01	12.46	12.46	12.41	12.44	299990
2019-04-02	12.43	12.48	12.43	12.47	266879
2019-04-03	12.48	12.52	12.45	12.49	533342
2019-04-04	12.50	12.52	12.47	12.48	577037
2019-04-05	12.52	12.53	12.49	12.52	408304
2019-04-08	12.52	12.54	12.51	12.52	150721
2019-04-09	12.52	12.56	12.52	12.56	234129
2019-04-10	12.57	12.65	12.57	12.62	236749
2019-04-11	12.63	12.64	12.49	12.48	207766
2019-04-12	12.50	12.53	12.45	12.47	92228
2019-04-15	12.46	12.48	12.43	12.47	96688
2019-04-16	12.48	12.53	12.47	12.52	270934
2019-04-17	12.52	12.63	12.52	12.59	152417
2019-04-18	12.60	12.63	12.60	12.62	117099
2019-04-22	12.62	12.65	12.60	12.60	168147
2019-04-23	12.60	12.68	12.60	12.66	204683
2019-04-24	12.68	12.68	12.50	12.56	287137
2019-04-25	12.56	12.66	12.56	12.64	137329
2019-04-26	12.65	12.70	12.61	12.68	389801
2019-04-29	12.68	12.71	12.63	12.63	259188
2019-04-30	12.59	12.68	12.59	12.68	242931
2019-05-01	12.68	12.78	12.68	12.75	398846
2019-05-02	12.77	12.80	12.70	12.75	136669
2019-05-03	12.74	12.79	12.74	12.78	184173
2019-05-06	12.76	12.85	12.72	12.84	148068
2019-05-07	12.81	12.82	12.79	12.81	148863
2019-05-08	12.81	12.81	12.76	12.78	189331
2019-05-09	12.82	12.82	12.65	12.69	264055
2019-05-10	12.72	12.74	12.67	12.70	247953
2019-05-13	12.67	12.67	12.48	12.56	288882
2019-05-14	12.57	12.62	12.50	12.55	772778
2019-05-15	12.54	12.65	12.54	12.63	163248
2019-05-16	12.68	12.73	12.65	12.70	372943
2019-05-17	12.72	12.72	12.67	12.67	212930
2019-05-20	12.67	12.70	12.65	12.65	209528
2019-05-21	12.65	12.70	12.60	12.64	217873
2019-05-22	12.64	12.67	12.54	12.61	209176
2019-05-23	12.57	12.64	12.54	12.63	313874
2019-05-24	12.60	12.63	12.58	12.62	87510
2019-05-28	12.62	12.67	12.60	12.66	129636
2019-05-29	12.67	12.67	12.56	12.60	183991
2019-05-30	12.60	12.62	12.57	12.60	124868
2019-05-31	12.59	12.60	12.54	12.57	143079
2019-06-03	12.61	12.65	12.58	12.63	151623
2019-06-04	12.63	12.69	12.55	12.59	208521
2019-06-05	12.61	12.67	12.60	12.66	153418
2019-06-06	12.67	12.72	12.64	12.71	151609
2019-06-07	12.72	12.78	12.72	12.78	175945
2019-06-10	12.77	12.83	12.76	12.81	162620
2019-06-11	12.87	12.93	12.80	12.86	205897
2019-06-12	12.86	12.91	12.86	12.82	161911
2019-06-13	12.82	12.90	12.79	12.80	93291
2019-06-14	12.81	12.88	12.79	12.82	91343
2019-06-17	12.81	12.85	12.80	12.83	190641
2019-06-18	12.89	12.90	12.83	12.89	218485
2019-06-19	12.87	12.90	12.85	12.89	158064
2019-06-20	12.90	13.00	12.90	12.96	355297
2019-06-21	12.95	12.96	12.92	12.94	157978
2019-06-24	12.93	12.95	12.91	12.92	179171
2019-06-25	12.93	12.93	12.87	12.92	295076
2019-06-26	12.95	12.96	12.91	12.92	134952
2019-06-27	12.91	12.95	12.89	12.92	228290
2019-06-28	12.96	13.01	12.89	12.97	757922
2019-07-01	13.01	13.02	12.97	12.99	166087
2019-07-02	13.01	13.09	12.99	13.08	217155
2019-07-03	13.08	13.14	13.07	13.13	239350
2019-07-05	13.10	13.15	13.02	13.12	237232
2019-07-08	13.17	13.17	13.05	13.05	232516
2019-07-09	13.06	13.10	13.01	13.06	163348
2019-07-10	13.15	13.18	13.13	13.14	152950
2019-07-11	13.12	13.22	13.12	13.09	300340
2019-07-12	13.15	13.15	13.02	13.04	100271
2019-07-15	13.09	13.11	13.02	13.10	83352
2019-07-16	13.08	13.10	13.03	13.05	136851
2019-07-17	13.07	13.15	12.98	13.13	203737
2019-07-18	13.13	13.16	13.11	13.16	121370
2019-07-19	13.14	13.15	13.12	13.14	66274
2019-07-22	13.16	13.25	13.16	13.20	311226
2019-07-23	13.21	13.25	13.14	13.21	193022
2019-07-24	13.22	13.24	13.14	13.18	101633
2019-07-25	13.21	13.21	13.03	13.04	296369
2019-07-26	13.14	13.26	13.11	13.25	446802
2019-07-29	13.35	13.36	13.22	13.24	517484
2019-07-30	13.28	13.35	13.25	13.33	463904
2019-07-31	13.39	13.41	13.31	13.37	839471
2019-08-01	13.38	13.45	13.38	13.45	491012
2019-08-02	13.45	13.50	13.44	13.50	318155
2019-08-05	13.50	13.52	13.41	13.41	416988
2019-08-06	13.41	13.48	13.40	13.41	412179
2019-08-07	13.43	13.50	13.39	13.41	470953
2019-08-08	13.43	13.46	13.38	13.40	337835
2019-08-09	13.43	13.48	13.42	13.46	333239
2019-08-12	13.48	13.50	13.47	13.47	283605
2019-08-13	13.50	13.67	13.48	13.57	729876
2019-08-14	13.59	13.62	13.53	13.57	329315
2019-08-15	13.63	13.64	13.55	13.56	222495
2019-08-16	13.59	13.60	13.54	13.55	237109
2019-08-19	13.56	13.57	13.52	13.52	209579
2019-08-20	13.52	13.56	13.48	13.48	288476
2019-08-21	13.56	13.60	13.50	13.55	576222
2019-08-22	13.56	13.60	13.54	13.55	217877
2019-08-23	13.58	13.59	13.53	13.56	191105
2019-08-26	13.60	13.60	13.55	13.57	225420
2019-08-27	13.59	13.60	13.56	13.57	204334
2019-08-28	13.62	13.69	13.61	13.66	426490
2019-08-29	13.66	13.82	13.66	13.71	399958
2019-08-30	13.76	13.78	13.72	13.73	214507
2019-09-03	13.83	13.85	13.75	13.77	206298
2019-09-04	13.79	13.84	13.79	13.83	238382
2019-09-05	13.86	13.89	13.75	13.75	311384
2019-09-06	13.83	13.91	13.83	13.86	556901
2019-09-09	13.86	13.91	13.70	13.81	282922
2019-09-10	13.79	13.83	13.74	13.77	284975
2019-09-11	13.81	13.83	13.79	13.82	394214
2019-09-12	13.83	13.84	13.75	13.68	354354
2019-09-13	13.66	13.69	13.48	13.51	417354
2019-09-16	13.54	13.59	13.51	13.57	244816
2019-09-17	13.59	13.59	13.53	13.55	247782
2019-09-18	13.56	13.58	13.49	13.58	356431
2019-09-19	13.64	13.64	13.57	13.60	240859
2019-09-20	13.60	13.64	13.59	13.63	208995
2019-09-23	13.64	13.66	13.61	13.61	253281
2019-09-24	13.61	13.63	13.59	13.62	192475
2019-09-25	13.62	13.62	13.57	13.57	360840
2019-09-26	13.62	13.63	13.56	13.62	307909
2019-09-27	13.63	13.63	13.55	13.61	318196
2019-09-30	13.61	13.66	13.59	13.62	405219
2019-10-01	13.62	13.63	13.57	13.57	228371
2019-10-02	13.57	13.60	13.46	13.46	346131
2019-10-03	13.49	13.51	13.45	13.48	349367
2019-10-04	13.53	13.59	13.50	13.59	216173
2019-10-07	13.61	13.66	13.55	13.55	461860
2019-10-08	13.58	13.62	13.53	13.54	230821
2019-10-09	13.63	13.63	13.50	13.54	637798
2019-10-10	13.55	13.58	13.50	13.45	276050
2019-10-11	13.48	13.52	13.45	13.49	258133
2019-10-14	13.53	13.55	13.51	13.55	247314
2019-10-15	13.56	13.58	13.48	13.48	328432
2019-10-16	13.52	13.52	13.47	13.50	369437
2019-10-17	13.51	13.53	13.48	13.48	337442
2019-10-18	13.48	13.51	13.46	13.51	291032
2019-10-21	13.51	13.51	13.46	13.47	269197
2019-10-22	13.51	13.55	13.50	13.51	483036
2019-10-23	13.51	13.52	13.48	13.48	271644
2019-10-24	13.51	13.51	13.48	13.49	203429
2019-10-25	13.52	13.54	13.50	13.52	170382
2019-10-28	13.54	13.54	13.51	13.52	324430
2019-10-29	13.52	13.53	13.50	13.52	363662
2019-10-30	13.54	13.54	13.50	13.52	370636
2019-10-31	13.56	13.56	13.52	13.55	371173
2019-11-01	13.56	13.61	13.54	13.57	281566
2019-11-04	13.57	13.59	13.54	13.54	328865
2019-11-05	13.57	13.57	13.52	13.53	489714
2019-11-06	13.59	13.63	13.58	13.62	364704
2019-11-07	13.62	13.65	13.55	13.58	325504
2019-11-08	13.60	13.60	13.57	13.59	339893
2019-11-11	13.59	13.70	13.58	13.70	293990
2019-11-12	13.70	13.72	13.66	13.67	340701
2019-11-13	13.68	13.70	13.65	13.62	466218
2019-11-14	13.66	13.72	13.66	13.69	509954
2019-11-15	13.69	13.72	13.64	13.64	263689
2019-11-18	13.62	13.66	13.60	13.66	357201
2019-11-19	13.66	13.68	13.61	13.62	351933
2019-11-20	13.62	13.62	13.59	13.61	285718
2019-11-21	13.62	13.62	13.57	13.58	263912
2019-11-22	13.57	13.58	13.54	13.57	181429
2019-11-25	13.57	13.60	13.56	13.60	218818
2019-11-26	13.61	13.62	13.58	13.58	236969
2019-11-27	13.58	13.60	13.55	13.59	201160
2019-11-29	13.59	13.59	13.56	13.59	116694
2019-12-02	13.59	13.61	13.57	13.58	416101
2019-12-03	13.57	13.66	13.57	13.60	469242
2019-12-04	13.63	13.67	13.61	13.64	588452
2019-12-05	13.66	13.71	13.62	13.70	402461
2019-12-06	13.71	13.74	13.68	13.71	374808
2019-12-09	13.71	13.74	13.71	13.72	236044
2019-12-10	13.73	13.79	13.72	13.76	321625
2019-12-11	13.77	13.80	13.76	13.79	327356
2019-12-12	13.79	13.82	13.75	13.69	496577
2019-12-13	13.69	13.74	13.68	13.71	258043
2019-12-16	13.69	13.71	13.66	13.68	350901
2019-12-17	13.68	13.79	13.68	13.78	265564
2019-12-18	13.81	13.84	13.77	13.84	360670
2019-12-19	13.84	13.84	13.76	13.80	242851
2019-12-20	13.82	13.86	13.82	13.84	2304578
2019-12-23	13.84	13.88	13.84	13.85	379501
2019-12-24	13.85	13.89	13.84	13.85	228658
2019-12-26	13.86	13.89	13.83	13.83	455380
2019-12-27	13.90	14.02	13.87	13.99	650721
2019-12-30	13.95	13.98	13.94	13.97	371593
2019-12-31	13.97	13.98	13.94	13.98	698240
2020-01-02	13.98	14.02	13.97	13.98	627347
2020-01-03	13.94	14.06	13.93	14.04	641201
2020-01-06	14.05	14.05	13.98	14.03	602333
2020-01-07	14.05	14.06	14.02	14.05	464502
2020-01-08	14.15	14.20	14.05	14.07	620234
2020-01-09	14.14	14.14	14.03	14.06	435362
2020-01-10	14.06	14.13	14.04	14.11	493131
2020-01-13	14.10	14.13	14.09	14.12	304768
2020-01-14	14.13	14.15	14.12	14.13	326538
2020-01-15	14.14	14.20	14.14	14.20	280214
2020-01-16	14.22	14.35	14.21	14.28	418254
2020-01-17	14.32	14.33	14.28	14.28	378898
2020-01-21	14.29	14.29	14.24	14.26	416768
2020-01-22	14.29	14.33	14.28	14.31	300097
2020-01-23	14.33	14.45	14.32	14.32	504053
2020-01-24	14.25	14.40	14.24	14.35	379867
2020-01-27	14.34	14.40	14.27	14.28	382584
2020-01-28	14.34	14.34	14.24	14.24	781299
2020-01-29	14.29	14.31	14.22	14.27	562702
2020-01-30	14.27	14.30	14.25	14.28	382067
2020-01-31	14.26	14.40	14.25	14.38	339076
2020-02-03	14.39	14.47	14.28	14.28	312742
2020-02-04	14.25	14.50	14.19	14.50	356723
2020-02-05	14.45	14.70	14.43	14.70	401890
2020-02-06	14.71	14.84	14.70	14.74	421556
2020-02-07	14.74	14.91	14.74	14.88	396007
2020-02-10	14.70	14.83	14.60	14.60	771627
2020-02-11	14.60	14.80	14.60	14.65	1369375
2020-02-12	14.68	14.72	14.58	14.55	599322
2020-02-13	14.54	14.59	14.42	14.51	332382
2020-02-14	14.52	14.57	14.47	14.54	287062
2020-02-18	14.56	14.70	14.55	14.67	238515
2020-02-19	14.69	14.70	14.65	14.70	290861
2020-02-20	14.69	14.74	14.67	14.67	410271
2020-02-21	14.69	14.73	14.64	14.66	224168
2020-02-24	14.64	14.68	14.55	14.59	284693
2020-02-25	14.63	14.67	14.44	14.54	610784
2020-02-26	14.54	14.61	14.41	14.42	304607
2020-02-27	14.30	14.31	13.75	13.91	1170851
2020-02-28	13.75	13.77	13.50	13.70	817424
2020-03-02	13.80	14.33	13.75	14.33	614667
2020-03-03	14.38	14.49	14.26	14.32	410870
2020-03-04	14.46	14.53	14.39	14.42	400609
2020-03-05	14.37	14.52	14.32	14.35	296962
2020-03-06	14.25	14.35	14.10	14.34	512345
2020-03-09	13.50	13.98	13.50	13.79	451248
2020-03-10	13.98	14.03	13.16	13.42	744376
2020-03-11	13.35	13.46	12.51	12.63	839184
2020-03-12	11.96	12.10	11.31	11.54	1116596
2020-03-13	11.80	12.12	11.80	12.07	857988
2020-03-16	10.90	11.39	10.75	11.05	731738
2020-03-17	10.95	11.10	10.86	11.01	849885
2020-03-18	10.46	10.70	10.35	10.36	2502627
2020-03-19	9.91	10.20	9.52	10.01	902700
2020-03-20	10.10	10.64	9.81	9.85	1070527
2020-03-23	9.50	10.20	9.12	9.50	1540118
2020-03-24	9.60	10.62	9.54	9.91	1038733
2020-03-25	9.98	10.99	9.95	10.97	1050604
2020-03-26	11.03	11.70	10.97	11.54	884703
2020-03-27	11.42	11.59	11.21	11.50	359673
2020-03-30	11.25	11.62	11.24	11.49	605127
2020-03-31	11.58	11.81	11.45	11.66	717352
2020-04-01	11.33	12.00	11.33	11.57	905153
2020-04-02	11.58	11.87	11.45	11.52	425361
2020-04-03	11.50	11.60	10.69	11.42	278750
2020-04-06	11.56	12.00	11.56	11.82	566162
2020-04-07	11.94	12.00	11.88	11.95	459279
2020-04-08	12.00	12.27	11.96	12.20	783652
2020-04-09	12.41	13.02	12.32	12.83	432663
2020-04-13	12.83	12.93	12.75	12.68	728513
2020-04-14	12.90	13.18	12.85	13.04	412140
2020-04-15	12.96	13.09	12.92	13.02	425894
2020-04-16	12.95	13.25	12.95	13.23	220070
2020-04-17	13.44	13.44	13.30	13.30	300394
2020-04-20	13.18	13.28	13.04	13.18	361136
2020-04-21	13.12	13.18	12.73	12.74	381315
2020-04-22	12.77	12.93	12.75	12.75	260572
2020-04-23	12.79	12.84	12.67	12.69	238460
2020-04-24	12.77	12.83	12.47	12.54	309313
2020-04-27	12.61	12.65	12.53	12.55	415915
2020-04-28	12.67	12.77	12.58	12.77	308307
2020-04-29	12.94	13.02	12.87	13.02	438761
2020-04-30	13.06	13.08	12.80	13.04	265388
2020-05-01	12.98	13.17	12.96	13.10	603991
2020-05-04	13.09	13.47	13.06	13.45	260491
2020-05-05	13.45	13.60	13.42	13.53	408826
2020-05-06	13.54	13.60	13.34	13.37	313641
2020-05-07	13.40	13.54	13.26	13.29	210054
2020-05-08	13.34	13.34	13.18	13.21	364178
2020-05-11	13.24	13.34	13.21	13.27	234212
2020-05-12	13.27	13.33	13.17	13.19	190835
2020-05-13	13.19	13.33	12.98	12.91	498339
2020-05-14	12.88	12.95	12.72	12.77	292344
2020-05-15	12.75	12.83	12.67	12.67	281286
2020-05-18	12.85	12.91	12.67	12.71	271865
2020-05-19	12.74	13.05	12.74	13.04	205835
2020-05-20	13.06	13.34	13.06	13.26	195129
2020-05-21	13.24	13.52	13.24	13.42	201719
2020-05-22	13.48	13.55	13.46	13.48	212551
2020-05-26	13.58	13.72	13.42	13.50	285721
2020-05-27	13.63	13.68	13.58	13.68	332961
2020-05-28	13.72	13.72	13.23	13.30	613964
2020-05-29	13.45	13.59	13.40	13.53	335877
2020-06-01	13.62	13.99	13.61	13.94	248503
2020-06-02	13.98	14.13	13.91	13.94	189218
2020-06-03	14.00	14.14	13.92	14.09	385656
2020-06-04	14.01	14.13	13.74	14.10	250824
2020-06-05	14.33	14.33	14.05	14.21	527865
2020-06-08	14.28	14.28	13.94	14.00	279166
2020-06-09	13.85	14.09	13.85	13.96	189212
2020-06-10	13.99	14.02	13.79	13.80	349334
2020-06-11	13.65	13.65	13.31	13.37	302822
2020-06-12	13.50	13.57	13.41	13.46	230015
2020-06-15	13.36	13.57	13.24	13.50	398482
2020-06-16	13.58	13.66	13.48	13.60	341392
2020-06-17	13.68	13.79	13.61	13.67	269932
2020-06-18	13.67	13.70	13.64	13.68	127732
2020-06-19	13.71	13.83	13.71	13.78	272292
2020-06-22	13.77	13.78	13.70	13.73	162962
2020-06-23	13.74	13.74	13.60	13.61	301728
2020-06-24	13.65	13.66	13.52	13.59	226518
2020-06-25	13.51	13.60	13.47	13.50	165777
2020-06-26	13.51	13.55	13.20	13.31	271564
2020-06-29	13.38	13.39	13.23	13.30	210484
2020-06-30	13.33	13.39	13.18	13.20	446965
2020-07-01	13.21	13.39	13.21	13.35	255438
2020-07-02	13.45	13.51	13.37	13.38	180415
2020-07-06	13.43	13.54	13.39	13.52	285489
2020-07-07	13.57	13.70	13.54	13.55	245791
2020-07-08	13.63	13.74	13.61	13.61	222520
2020-07-09	13.57	13.60	13.44	13.44	271948
2020-07-10	13.49	13.59	13.49	13.55	188970
2020-07-13	13.68	13.68	13.58	13.57	290380
2020-07-14	13.59	13.69	13.51	13.68	716654
2020-07-15	13.70	13.76	13.64	13.73	248456
2020-07-16	13.70	13.76	13.60	13.66	170085
2020-07-17	13.71	13.71	13.55	13.60	169430
2020-07-20	13.65	13.67	13.51	13.65	327277
2020-07-21	13.69	13.74	13.61	13.68	226950
2020-07-22	13.69	13.75	13.69	13.73	322687
2020-07-23	13.71	13.78	13.71	13.78	433433
2020-07-24	13.77	13.80	13.72	13.80	245937
2020-07-27	13.79	13.94	13.79	13.91	523511
2020-07-28	13.93	14.00	13.92	13.96	224971
2020-07-29	13.99	14.05	13.98	14.02	230442
2020-07-30	14.03	14.05	13.97	14.03	129308
2020-07-31	14.12	14.26	14.07	14.16	271604
2020-08-03	14.16	14.38	14.12	14.35	321743
2020-08-04	14.35	14.43	14.30	14.40	271221
2020-08-05	14.44	14.50	14.35	14.38	278185
2020-08-06	14.45	14.47	14.38	14.41	197727
2020-08-07	14.45	14.45	14.36	14.45	184227
2020-08-10	14.45	14.47	14.40	14.43	155612
2020-08-11	14.45	14.45	14.28	14.36	212923
2020-08-12	14.41	14.42	14.26	14.22	213702
2020-08-13	14.28	14.28	14.13	14.18	207936
2020-08-14	14.16	14.17	13.82	13.94	812261
2020-08-17	13.95	13.99	13.89	13.91	256048
2020-08-18	13.92	13.92	13.84	13.92	211680
2020-08-19	13.96	14.08	13.86	13.88	450166
2020-08-20	13.90	13.98	13.85	13.95	529507
2020-08-21	13.99	14.01	13.87	13.93	168055
2020-08-24	13.96	13.98	13.89	13.96	252866
2020-08-25	13.97	13.97	13.85	13.91	183096
2020-08-26	13.88	13.97	13.88	13.96	449102
2020-08-27	14.01	14.05	13.79	13.90	461546
2020-08-28	13.92	13.95	13.83	13.94	274168
2020-08-31	13.98	13.99	13.90	13.96	398080
2020-09-01	13.97	14.03	13.91	14.03	336373
2020-09-02	14.05	14.08	14.00	14.07	210174
2020-09-03	14.10	14.13	13.93	14.07	249698
2020-09-04	14.07	14.22	13.91	13.93	289044
2020-09-08	13.93	14.00	13.79	14.00	400375
2020-09-09	14.04	14.09	13.98	14.03	373175
2020-09-10	14.06	14.06	14.01	14.03	148773
2020-09-11	14.07	14.07	14.02	13.97	177907
2020-09-14	14.03	14.05	13.96	13.99	184598
2020-09-15	14.02	14.03	13.99	14.00	153647
2020-09-16	14.00	14.04	13.92	13.94	139596
2020-09-17	13.92	13.95	13.89	13.92	119361
2020-09-18	13.92	14.02	13.92	13.98	166065
2020-09-21	13.96	13.97	13.81	13.86	188506
2020-09-22	13.89	13.96	13.84	13.96	235716
2020-09-23	13.90	13.92	13.70	13.71	220323
2020-09-24	13.74	14.03	13.66	14.00	330956
2020-09-25	13.99	14.17	13.85	14.14	506920
2020-09-28	14.20	14.21	14.02	14.06	265046
2020-09-29	14.04	14.11	14.03	14.11	198826
2020-09-30	14.19	14.27	14.13	14.22	412328
2020-10-01	14.19	14.26	14.17	14.19	151840
2020-10-02	14.15	14.19	13.99	14.00	188740
2020-10-05	14.01	14.05	13.90	13.96	207312
2020-10-06	13.95	14.09	13.95	14.01	131659
2020-10-07	14.08	14.13	13.87	13.94	288868
2020-10-08	13.97	13.98	13.90	13.98	226916
2020-10-09	14.04	14.04	13.90	13.91	241067
2020-10-12	13.98	13.98	13.91	13.97	222683
2020-10-13	13.96	14.00	13.92	13.90	185617
2020-10-14	13.93	13.97	13.92	13.94	158212
2020-10-15	13.94	13.94	13.87	13.91	126024
2020-10-16	13.96	13.96	13.89	13.95	133425
2020-10-19	13.97	13.98	13.88	13.90	162403
2020-10-20	13.96	14.00	13.86	13.86	166258
2020-10-21	13.91	13.93	13.85	13.85	174112
2020-10-22	13.90	13.98	13.86	13.89	149700
2020-10-23	13.90	13.93	13.85	13.88	156000
2020-10-26	13.90	13.94	13.85	13.90	166738
2020-10-27	13.92	13.95	13.85	13.88	213781
2020-10-28	13.88	13.93	13.80	13.83	188680
2020-10-29	13.86	13.91	13.76	13.78	190395
2020-10-30	13.85	13.85	13.75	13.81	175452
2020-11-02	13.87	13.92	13.83	13.87	165359
2020-11-03	13.86	13.90	13.77	13.77	181655
2020-11-04	13.82	14.00	13.82	13.94	217850
2020-11-05	13.98	14.15	13.98	14.08	426804
2020-11-06	14.10	14.18	14.06	14.09	219965
2020-11-09	14.29	14.32	14.05	14.09	308287
2020-11-10	14.12	14.16	14.09	14.15	195832
2020-11-11	14.15	14.34	14.10	14.31	297065
2020-11-12	14.31	14.42	14.26	14.34	158324
2020-11-13	14.38	14.38	14.31	14.35	210835
2020-11-16	14.43	14.43	14.29	14.35	226677
2020-11-17	14.35	14.47	14.30	14.38	153183
2020-11-18	14.44	14.49	14.33	14.42	187743
2020-11-19	14.40	14.50	14.38	14.50	145879
2020-11-20	14.57	14.61	14.46	14.57	314068
2020-11-23	14.57	14.65	14.57	14.63	173264
2020-11-24	14.70	14.85	14.61	14.79	242905
2020-11-25	14.86	14.87	14.80	14.86	179929
2020-11-27	14.86	14.87	14.80	14.83	146633
2020-11-30	14.87	14.87	14.71	14.85	263464
2020-12-01	14.85	14.87	14.75	14.78	199029
2020-12-02	14.75	14.83	14.69	14.69	292045
2020-12-03	14.70	14.81	14.70	14.77	235171
2020-12-04	14.80	14.81	14.73	14.77	171782
2020-12-07	14.78	14.80	14.72	14.72	219617
2020-12-08	14.78	14.97	14.78	14.90	383467
2020-12-09	14.99	14.99	14.91	14.93	229724
2020-12-10	14.90	14.97	14.78	14.91	149279
2020-12-11	14.92	14.92	14.86	14.78	216401
2020-12-14	14.92	14.93	14.79	14.79	203206
2020-12-15	14.81	14.89	14.70	14.76	212158
2020-12-16	14.74	14.84	14.71	14.82	174327
2020-12-17	14.89	14.90	14.84	14.89	243506
2020-12-18	14.93	14.98	14.83	14.96	235541
2020-12-21	14.95	15.00	14.92	14.93	217308
2020-12-22	14.93	14.95	14.90	14.92	153695
2020-12-23	14.92	14.97	14.89	14.92	189586
2020-12-24	14.97	14.99	14.94	14.98	130333
2020-12-28	15.00	15.00	14.84	14.84	355332
2020-12-29	14.91	14.94	14.84	14.77	224075
2020-12-30	14.79	14.84	14.74	14.77	214490
2020-12-31	14.83	14.85	14.71	14.71	420813
2021-01-04	14.77	14.80	14.65	14.65	320833
2021-01-05	14.65	14.85	14.58	14.78	331507
2021-01-06	14.75	14.83	14.69	14.73	373563
2021-01-07	14.77	14.89	14.71	14.71	273839
2021-01-08	14.82	14.89	14.76	14.85	203062
2021-01-11	14.88	14.95	14.85	14.92	325709
2021-01-12	14.90	14.93	14.79	14.82	286957
2021-01-13	14.81	14.88	14.80	14.84	163457
2021-01-14	14.84	14.86	14.71	14.83	211783
2021-01-15	14.80	14.90	14.77	14.77	185357
2021-01-19	14.87	14.94	14.84	14.85	265964
2021-01-20	14.89	14.99	14.81	14.92	171632
2021-01-21	14.97	15.00	14.41	14.93	274891
2021-01-22	14.97	14.98	14.91	14.93	166742
2021-01-25	14.95	14.98	14.89	14.97	246889
2021-01-26	14.95	14.97	14.82	14.88	259127
2021-01-27	14.90	15.00	14.83	14.93	230037
2021-01-28	14.93	14.93	14.79	14.80	150721
2021-01-29	14.87	14.94	14.78	14.93	117235
2021-02-01	14.95	14.96	14.90	14.93	191689
2021-02-02	14.93	14.98	14.85	14.89	205922
2021-02-03	14.92	15.15	14.89	14.94	279161
2021-02-04	15.00	15.16	14.98	15.11	190115
2021-02-05	15.15	15.15	15.02	15.04	167262
2021-02-08	15.04	15.14	15.01	15.03	155038
2021-02-09	15.12	15.15	15.06	15.09	181521
2021-02-10	15.15	15.15	15.06	15.10	183631
2021-02-11	15.15	15.18	15.06	15.04	191336
2021-02-12	15.08	15.12	14.98	15.02	141619
2021-02-16	15.00	15.01	14.78	14.82	185852
2021-02-17	14.79	14.84	14.68	14.83	217448
2021-02-18	14.85	14.91	14.75	14.91	163109
2021-02-19	14.90	14.97	14.84	14.88	166092
2021-02-22	14.93	14.98	14.86	14.93	149326
2021-02-23	14.95	14.95	14.82	14.90	237933
2021-02-24	14.86	14.92	14.75	14.86	206537
2021-02-25	14.86	14.90	14.25	14.37	465939
2021-02-26	14.43	14.52	14.25	14.38	335436
2021-03-01	14.41	14.57	14.34	14.54	233074
2021-03-02	14.54	14.61	14.49	14.58	224667
2021-03-03	14.64	14.72	14.51	14.71	182505
2021-03-04	14.71	14.79	14.59	14.60	163435
2021-03-05	14.60	14.69	14.56	14.61	113917
2021-03-08	14.65	14.75	14.62	14.62	149054
2021-03-09	14.73	14.79	14.71	14.73	113703
2021-03-10	14.80	14.83	14.73	14.75	113869
2021-03-11	14.85	14.85	14.79	14.73	123538
2021-03-12	14.74	14.75	14.55	14.57	157327
2021-03-15	14.57	14.57	14.42	14.42	230793
2021-03-16	14.47	14.47	14.32	14.35	260972
2021-03-17	14.35	14.35	14.23	14.29	244367
2021-03-18	14.19	14.20	13.97	14.05	462640
2021-03-19	14.05	14.17	14.01	14.17	357682
2021-03-22	14.20	14.36	14.20	14.34	275493
2021-03-23	14.32	14.50	14.32	14.45	291263
2021-03-24	14.50	14.61	14.45	14.55	165410
2021-03-25	14.55	14.60	14.50	14.56	148915
2021-03-26	14.56	14.64	14.40	14.55	147431
2021-03-29	14.55	14.72	14.50	14.52	182659
2021-03-30	14.52	14.60	14.52	14.58	87149
2021-03-31	14.67	14.78	14.58	14.68	281955
2021-04-01	14.64	14.80	14.64	14.75	161126
2021-04-05	14.72	14.75	14.68	14.69	187853
2021-04-06	14.63	14.68	14.59	14.59	237007
2021-04-07	14.63	14.67	14.39	14.40	351158
2021-04-08	14.44	14.58	14.41	14.54	451205
2021-04-09	14.54	14.57	14.50	14.54	184127
2021-04-12	14.55	14.63	14.54	14.58	210405
2021-04-13	14.60	14.68	14.54	14.59	299153
2021-04-14	14.59	14.60	14.51	14.54	207259
2021-04-15	14.54	14.62	14.51	14.60	266794
2021-04-16	14.61	14.77	14.55	14.71	273451
2021-04-19	14.71	14.74	14.64	14.66	295904
2021-04-20	14.71	14.71	14.50	14.62	220997
2021-04-21	14.62	14.79	14.58	14.77	175431
2021-04-22	14.80	14.80	14.74	14.76	144926
2021-04-23	14.77	14.82	14.72	14.73	163244
2021-04-26	14.77	14.83	14.63	14.69	232302
2021-04-27	14.75	14.85	14.70	14.75	199249
2021-04-28	14.78	14.85	14.76	14.78	133628
2021-04-29	14.78	14.90	14.70	14.85	233685
2021-04-30	14.89	14.98	14.76	14.80	234854
2021-05-03	14.90	14.97	14.80	14.84	223423
2021-05-04	14.93	14.97	14.82	14.85	268348
2021-05-05	14.94	14.99	14.82	14.82	177701
2021-05-06	14.87	14.93	14.80	14.90	186032
2021-05-07	14.93	14.99	14.91	14.97	133545
2021-05-10	15.00	15.07	14.95	15.02	198607
2021-05-11	14.90	15.01	14.88	14.92	175512
2021-05-12	14.95	15.00	14.77	14.75	275561
2021-05-13	14.81	14.91	14.73	14.83	170754
2021-05-14	14.83	14.89	14.79	14.82	137504
2021-05-17	14.82	14.88	14.75	14.82	214928
2021-05-18	14.85	14.88	14.82	14.87	170829
2021-05-19	14.85	14.92	14.79	14.91	260076
2021-05-20	14.96	14.97	14.86	14.96	204200
2021-05-21	14.97	15.07	14.95	15.04	182253
2021-05-24	15.05	15.07	15.00	15.03	169698
2021-05-25	15.02	15.03	14.98	14.98	121484
2021-05-26	15.04	15.09	15.00	15.06	167488
2021-05-27	15.03	15.06	14.99	15.04	182530
2021-05-28	15.04	15.10	15.02	15.09	133706
2021-06-01	15.09	15.12	15.03	15.03	160808
2021-06-02	15.08	15.15	15.08	15.10	147320
2021-06-03	15.10	15.18	15.03	15.14	172574
2021-06-04	15.17	15.25	15.15	15.25	156752
2021-06-07	15.27	15.28	15.20	15.25	185438
2021-06-08	15.31	15.31	15.13	15.17	175225
2021-06-09	15.25	15.25	15.18	15.25	182374
2021-06-10	15.35	15.37	15.17	15.21	241133
2021-06-11	15.22	15.29	15.20	15.15	166449
2021-06-14	15.18	15.25	15.17	15.17	132449
2021-06-15	15.28	15.28	15.11	15.16	155013
2021-06-16	15.16	15.32	15.12	15.14	129419
2021-06-17	15.19	15.21	15.10	15.14	213690
2021-06-18	15.14	15.20	15.08	15.13	151556
2021-06-21	15.19	15.33	15.13	15.24	265773
2021-06-22	15.30	15.31	15.10	15.15	183075
2021-06-23	15.22	15.28	15.15	15.26	159121
2021-06-24	15.23	15.33	15.20	15.24	150331
2021-06-25	15.29	15.32	15.26	15.27	111004
2021-06-28	15.32	15.43	15.32	15.40	186155
2021-06-29	15.43	15.50	15.40	15.46	153681
2021-06-30	15.55	15.63	15.46	15.59	446052
2021-07-01	15.60	15.88	15.55	15.72	268960
2021-07-02	15.75	15.75	15.62	15.65	245503
2021-07-06	15.61	15.67	15.54	15.59	166103
2021-07-07	15.60	15.69	15.59	15.69	132410
2021-07-08	15.70	15.70	15.58	15.66	151072
2021-07-09	15.62	15.64	15.52	15.52	136490
2021-07-12	15.61	15.93	15.61	15.85	507603
2021-07-13	15.87	15.95	15.83	15.85	293755
2021-07-14	15.90	15.93	15.71	15.82	237691
2021-07-15	15.80	15.81	15.72	15.79	224861
2021-07-16	15.80	15.93	15.68	15.69	1173595
2021-07-19	15.67	15.72	15.36	15.43	257096
2021-07-20	15.45	15.67	15.42	15.63	176053
2021-07-21	15.67	15.87	15.64	15.76	181775
2021-07-22	15.81	15.83	15.73	15.82	176420
2021-07-23	15.83	15.95	15.46	15.57	293933
2021-07-26	15.58	15.66	15.44	15.46	182534
2021-07-27	15.48	15.60	15.46	15.51	196083
2021-07-28	15.55	15.60	15.48	15.53	189373
2021-07-29	15.58	15.58	15.50	15.55	160252
2021-07-30	15.58	15.66	15.37	15.43	587247
2021-08-02	15.43	15.51	15.43	15.46	158237
2021-08-03	15.51	15.59	15.46	15.58	144386
2021-08-04	15.59	15.63	15.55	15.62	161165
2021-08-05	15.63	15.68	15.60	15.64	161840
2021-08-06	15.65	15.66	15.55	15.60	151820
2021-08-09	15.64	15.67	15.54	15.58	120629
2021-08-10	15.60	15.62	15.56	15.59	135165
2021-08-11	15.64	15.64	15.57	15.60	136925
2021-08-12	15.64	15.64	15.52	15.50	183796
2021-08-13	15.55	15.55	15.49	15.50	88182
2021-08-16	15.50	15.51	15.46	15.48	103901
2021-08-17	15.45	15.52	15.41	15.42	133499
2021-08-18	15.41	15.43	15.38	15.41	91183
2021-08-19	15.43	15.43	15.36	15.38	127353
2021-08-20	15.38	15.40	15.37	15.39	131908
2021-08-23	15.40	15.41	15.30	15.34	162061
2021-08-24	15.39	15.39	15.26	15.30	168579
2021-08-25	15.31	15.31	15.16	15.21	179134
2021-08-26	15.21	15.22	15.11	15.12	239390
2021-08-27	15.13	15.20	15.08	15.12	345632
2021-08-30	15.14	15.29	15.12	15.29	152823
2021-08-31	15.38	15.38	15.24	15.33	284604
2021-09-01	15.35	15.47	15.29	15.35	240392
2021-09-02	15.40	15.45	15.35	15.37	142491
2021-09-03	15.36	15.42	15.26	15.29	178270
2021-09-07	15.32	15.49	15.32	15.49	187028
2021-09-08	15.56	15.57	15.47	15.54	167924
2021-09-09	15.54	15.62	15.50	15.57	152889
2021-09-10	15.62	15.62	15.58	15.60	132372
2021-09-13	15.60	15.68	15.56	15.59	162190
2021-09-14	15.64	15.64	15.50	15.55	124777
2021-09-15	15.56	15.64	15.54	15.56	146627
2021-09-16	15.55	15.65	15.55	15.65	73627
2021-09-17	15.68	15.68	15.47	15.52	109095
2021-09-20	15.48	15.50	15.42	15.45	152918
2021-09-21	15.52	15.67	15.48	15.58	303784
2021-09-22	15.65	15.69	15.60	15.65	162313
2021-09-23	15.68	15.71	15.55	15.62	102810
2021-09-24	15.61	15.64	15.53	15.56	234051
2021-09-27	15.60	15.61	15.31	15.42	248844
2021-09-28	15.39	15.45	15.26	15.28	157883
2021-09-29	15.28	15.28	14.93	14.95	355046
2021-09-30	15.05	15.26	15.01	15.15	273475
2021-10-01	15.20	15.25	15.11	15.22	125404
2021-10-04	15.22	15.25	15.12	15.17	134778
2021-10-05	15.14	15.25	15.14	15.18	140888
2021-10-06	15.17	15.30	15.08	15.23	122594
2021-10-07	15.24	15.33	15.20	15.25	100342
2021-10-08	15.24	15.26	15.20	15.22	111949
2021-10-11	15.24	15.38	15.24	15.26	137316
2021-10-12	15.27	15.32	15.21	15.21	196175
2021-10-13	15.21	15.24	15.20	15.14	182436
2021-10-14	15.16	15.18	15.09	15.12	142483
2021-10-15	15.13	15.15	15.05	15.07	138741
2021-10-18	15.07	15.18	15.02	15.18	135904
2021-10-19	15.18	15.27	15.18	15.26	150600
2021-10-20	15.26	15.30	15.11	15.15	158967
2021-10-21	15.13	15.15	15.07	15.08	130104
2021-10-22	15.12	15.17	15.00	15.10	143772
2021-10-25	15.08	15.10	15.01	15.02	164884
2021-10-26	15.09	15.58	15.04	15.32	230621
2021-10-27	15.36	15.39	15.31	15.35	189292
2021-10-28	15.35	15.38	15.24	15.25	142156
2021-10-29	15.25	15.30	15.20	15.23	132268
2021-11-01	15.28	15.30	15.20	15.22	181207
2021-11-02	15.24	15.26	15.20	15.22	112530
2021-11-03	15.24	15.25	15.18	15.19	131572
2021-11-04	15.16	15.32	15.15	15.26	192278
2021-11-05	15.21	15.30	15.20	15.22	283323
2021-11-08	15.24	15.28	15.17	15.19	247545
2021-11-09	15.24	15.28	15.22	15.25	213323
2021-11-10	15.34	15.66	15.19	15.20	162610
2021-11-11	15.25	15.25	15.20	15.15	153861
2021-11-12	15.19	15.22	15.10	15.15	105345
2021-11-15	15.15	15.19	15.10	15.17	161965
2021-11-16	15.17	15.19	15.11	15.16	118795
2021-11-17	15.13	15.15	15.03	15.06	119222
2021-11-18	15.03	15.10	14.96	15.00	177476
2021-11-19	15.05	15.11	15.00	15.08	126084
2021-11-22	15.08	15.09	14.85	14.96	216077
2021-11-23	14.99	15.05	14.90	14.98	341722
2021-11-24	15.00	15.04	14.90	14.92	165884
2021-11-26	14.95	14.97	14.92	14.95	89842
2021-11-29	14.95	14.97	14.82	14.86	144371
2021-11-30	14.90	14.91	14.83	14.90	172500
2021-12-01	14.89	14.96	14.81	14.89	131085
2021-12-02	14.89	14.97	14.89	14.90	103734
2021-12-03	14.94	14.97	14.88	14.94	173294
2021-12-06	14.95	14.99	14.94	14.96	109783
2021-12-07	15.01	15.12	14.99	14.99	145449
2021-12-08	15.06	15.10	15.02	15.10	144750
2021-12-09	15.09	15.12	15.08	15.10	113102
2021-12-10	15.12	15.13	15.03	15.05	185950
2021-12-13	15.07	15.10	14.99	14.95	159171
2021-12-14	14.97	15.02	14.95	15.01	164491
2021-12-15	15.05	15.09	14.93	15.01	140657
2021-12-16	15.06	15.08	14.95	15.00	127593
2021-12-17	15.02	15.16	14.98	15.15	141154
2021-12-20	15.06	15.15	14.86	14.90	253245
2021-12-21	14.96	15.03	14.91	15.00	168785
2021-12-22	15.10	15.17	15.08	15.15	193230
2021-12-23	15.15	15.17	15.08	15.16	329808
2021-12-27	15.18	15.18	15.07	15.12	264217
2021-12-28	15.16	15.19	15.12	15.13	189873
2021-12-29	15.17	15.17	15.08	15.02	117908
2021-12-30	15.05	15.12	14.94	14.95	248157
2021-12-31	14.98	15.05	14.94	15.05	182552
2022-01-03	15.08	15.08	14.85	14.87	251518
2022-01-04	14.86	14.86	14.72	14.82	239993
2022-01-05	14.80	14.83	14.26	14.33	550490
2022-01-06	14.33	14.38	14.25	14.35	356445
2022-01-07	14.39	14.44	14.34	14.37	183802
2022-01-10	14.36	14.41	14.30	14.39	223224
2022-01-11	14.45	14.49	14.38	14.45	242090
2022-01-12	14.45	14.52	14.44	14.48	201029
2022-01-13	14.45	14.48	14.36	14.36	201375
2022-01-14	14.35	14.39	14.12	14.16	477221
2022-01-18	14.16	14.20	13.90	13.92	646587
2022-01-19	13.92	14.03	13.87	13.91	454216
2022-01-20	13.95	14.05	13.87	13.87	368091
2022-01-21	13.90	14.04	13.80	13.95	1087769
2022-01-24	13.84	13.87	13.44	13.70	620402
2022-01-25	13.57	13.65	13.47	13.53	599501
2022-01-26	13.64	13.67	13.57	13.62	288187
2022-01-27	13.68	13.69	13.61	13.66	245275
2022-01-28	13.62	13.71	13.54	13.71	235230
2022-01-31	13.71	13.71	13.58	13.66	283765
2022-02-01	13.65	13.74	13.65	13.71	232135
2022-02-02	13.71	13.81	13.71	13.79	308630
2022-02-03	13.73	13.73	13.65	13.67	225749
2022-02-04	13.63	13.66	13.56	13.59	239335
2022-02-07	13.58	13.62	13.52	13.55	289691
2022-02-08	13.52	13.60	13.50	13.51	285085
2022-02-09	13.54	13.71	13.54	13.67	247653
2022-02-10	13.65	13.69	13.55	13.62	576275
2022-02-11	13.62	13.65	13.27	13.22	425827
2022-02-14	13.18	13.20	12.79	12.90	767207
2022-02-15	12.90	13.00	12.75	12.78	518405
2022-02-16	12.75	12.89	12.75	12.82	516079
2022-02-17	12.79	12.88	12.72	12.75	495268
2022-02-18	12.75	12.85	12.75	12.81	215566
2022-02-22	12.69	12.79	12.61	12.65	386531
2022-02-23	12.65	12.70	12.62	12.62	219865
2022-02-24	12.50	12.71	12.47	12.66	279146
2022-02-25	12.70	12.84	12.70	12.77	250415
2022-02-28	12.77	12.91	12.76	12.88	274835
2022-03-01	12.90	13.07	12.90	12.98	316465
2022-03-02	12.97	13.03	12.91	12.95	271984
2022-03-03	12.99	13.08	12.97	13.06	208421
2022-03-04	13.06	13.08	12.88	12.89	226080
2022-03-07	12.85	13.03	12.67	12.69	255104
2022-03-08	12.66	12.76	12.53	12.61	477622
2022-03-09	12.59	12.69	12.52	12.54	293687
2022-03-10	12.58	12.60	12.40	12.46	269462
2022-03-11	12.45	12.54	12.40	12.34	389397
2022-03-14	12.31	12.37	12.02	12.04	545522
2022-03-15	12.00	12.15	12.00	12.05	327236
2022-03-16	12.03	12.19	11.99	12.11	449518
2022-03-17	12.11	12.40	12.11	12.37	268829
2022-03-18	12.40	12.46	12.37	12.44	242918
2022-03-21	12.43	12.46	12.30	12.32	251725
2022-03-22	12.29	12.32	12.22	12.26	196402
2022-03-23	12.18	12.28	12.17	12.17	309854
2022-03-24	12.20	12.25	12.12	12.23	211372
2022-03-25	12.21	12.21	12.06	12.13	339967
2022-03-28	12.10	12.21	12.10	12.20	331004
2022-03-29	12.29	12.36	12.25	12.31	231747
2022-03-30	12.30	12.39	12.28	12.39	232692
2022-03-31	12.47	12.57	12.41	12.56	635485
2022-04-01	12.57	12.70	12.45	12.65	298724
2022-04-04	12.65	13.00	12.65	13.00	320185
2022-04-05	12.83	12.96	12.69	12.80	286360
2022-04-06	12.72	12.72	12.46	12.59	249962
2022-04-07	12.53	12.57	12.44	12.52	237510
2022-04-08	12.47	12.54	12.32	12.33	239378
2022-04-11	12.25	12.28	12.11	12.14	829790
2022-04-12	12.14	12.34	12.14	12.22	232582
2022-04-13	12.17	12.24	12.11	12.12	180829
2022-04-14	12.02	12.11	11.96	11.96	196263
2022-04-18	11.83	12.02	11.82	11.84	379969
2022-04-19	11.79	12.06	11.77	12.01	468026
2022-04-20	11.99	12.10	11.97	12.06	292896
2022-04-21	12.05	12.06	11.95	11.96	265277
2022-04-22	11.94	11.95	11.85	11.87	162915
2022-04-25	11.85	11.95	11.82	11.88	182679
2022-04-26	11.85	11.93	11.69	11.71	428041
2022-04-27	11.73	11.78	11.62	11.62	605181
2022-04-28	11.64	11.68	11.59	11.65	424828
2022-04-29	11.60	11.61	11.50	11.50	408294
2022-05-02	11.47	11.48	11.41	11.44	345827
2022-05-03	11.38	11.51	11.38	11.43	295760
2022-05-04	11.40	11.63	11.38	11.61	232211
2022-05-05	11.53	11.54	11.32	11.40	563838
2022-05-06	11.33	11.44	11.28	11.28	244499
2022-05-09	11.19	11.26	11.16	11.21	566235
2022-05-10	11.24	11.32	11.15	11.24	352723
2022-05-11	11.15	11.36	11.15	11.18	322630
2022-05-12	11.18	11.30	11.13	11.09	317487
2022-05-13	11.09	11.16	11.05	11.07	184376
2022-05-16	11.04	11.07	11.02	11.05	208665
2022-05-17	11.06	11.09	10.96	11.08	302089
2022-05-18	11.01	11.06	10.96	11.04	288968
2022-05-19	10.98	11.12	10.98	11.05	203227
2022-05-20	11.05	11.16	11.05	11.13	199177
2022-05-23	11.11	11.23	10.97	10.97	308598
2022-05-24	10.96	11.09	10.96	11.05	274976
2022-05-25	11.07	11.24	11.02	11.22	273245
2022-05-26	11.18	11.46	11.18	11.39	362964
2022-05-27	11.49	11.68	11.47	11.67	331947
2022-05-31	11.69	11.71	11.48	11.54	233285
2022-06-01	11.54	11.63	11.40	11.46	184674
2022-06-02	11.36	11.68	11.36	11.58	278939
2022-06-03	11.47	11.66	11.45	11.45	213657
2022-06-06	11.52	11.59	11.40	11.43	206641
2022-06-07	11.47	11.54	11.42	11.51	222036
2022-06-08	11.43	11.46	11.33	11.33	231292
2022-06-09	11.22	11.29	11.17	11.20	194885
2022-06-10	11.14	11.14	11.07	11.10	157282
2022-06-13	11.06	11.07	10.65	10.61	541112
2022-06-14	10.58	10.64	10.31	10.32	897461
2022-06-15	10.34	10.49	10.34	10.44	311835
2022-06-16	10.34	10.37	10.24	10.30	500154
2022-06-17	10.31	10.56	10.30	10.53	371468
2022-06-21	10.51	10.60	10.50	10.52	219668
2022-06-22	10.52	10.65	10.50	10.58	176586
2022-06-23	10.61	10.74	10.58	10.67	689009
2022-06-24	10.73	10.88	10.73	10.79	227790
2022-06-27	10.77	10.87	10.65	10.70	216619
2022-06-28	10.71	10.84	10.71	10.74	185457
2022-06-29	10.71	10.80	10.70	10.71	122089
2022-06-30	10.71	10.93	10.71	10.89	406092
2022-07-01	10.85	11.00	10.85	10.94	220348
2022-07-05	10.90	10.93	10.84	10.90	233568
2022-07-06	10.90	10.95	10.83	10.87	164028
2022-07-07	10.84	10.96	10.80	10.96	158656
2022-07-08	10.87	10.90	10.77	10.82	162269
2022-07-11	10.82	11.10	10.82	10.96	396077
2022-07-12	10.90	11.17	10.90	11.01	305528
2022-07-13	10.92	11.11	10.85	10.93	281597
2022-07-14	10.80	10.96	10.80	10.92	296682
2022-07-15	10.94	10.97	10.82	10.82	814151
2022-07-18	10.82	10.87	10.68	10.68	163222
2022-07-19	10.68	10.91	10.68	10.85	215260
2022-07-20	10.80	11.19	10.80	11.12	279126
2022-07-21	11.04	11.18	11.04	11.12	453987
2022-07-22	11.14	11.22	11.10	11.11	339155
2022-07-25	11.24	11.33	11.18	11.28	230069
2022-07-26	11.28	11.36	11.24	11.26	177170
2022-07-27	11.31	11.45	11.30	11.41	246736
2022-07-28	11.39	11.64	11.37	11.58	200022
2022-07-29	11.62	11.69	11.55	11.67	298254
2022-08-01	11.70	11.81	11.43	11.44	340942
2022-08-02	11.48	11.60	11.40	11.41	317398
2022-08-03	11.41	11.56	11.40	11.45	371689
2022-08-04	11.43	11.66	11.43	11.50	310151
2022-08-05	11.41	11.65	11.31	11.35	202598
2022-08-08	11.42	11.56	11.42	11.50	198630
2022-08-09	11.47	11.63	11.45	11.57	250352
2022-08-10	11.69	11.73	11.62	11.69	242438
2022-08-11	11.67	11.73	11.61	11.58	192346
2022-08-12	11.59	11.72	11.58	11.67	104357
2022-08-15	11.74	11.79	11.63	11.69	264867
2022-08-16	11.66	11.75	11.62	11.75	157526
2022-08-17	11.70	11.71	11.33	11.38	192768
2022-08-18	11.33	11.48	11.33	11.38	214803
2022-08-19	11.32	11.35	11.17	11.24	212192
2022-08-22	11.19	11.21	11.11	11.18	206142
2022-08-23	11.18	11.24	11.15	11.23	211479
2022-08-24	11.18	11.28	11.17	11.20	122219
2022-08-25	11.20	11.34	11.14	11.24	207734
2022-08-26	11.22	11.25	11.17	11.18	133099
2022-08-29	11.16	11.27	11.16	11.17	141077
2022-08-30	11.16	11.23	11.05	11.09	94281
2022-08-31	11.21	11.31	10.91	10.95	257004
2022-09-01	10.90	10.97	10.81	10.91	173795
2022-09-02	10.90	11.05	10.89	10.91	126112
2022-09-06	11.00	11.08	10.82	10.82	95636
2022-09-07	10.85	10.99	10.84	10.97	122450
2022-09-08	10.95	10.99	10.90	10.93	130677
2022-09-09	10.91	10.98	10.83	10.91	183617
2022-09-12	10.92	11.05	10.92	11.00	124498
2022-09-13	10.91	11.00	10.85	10.82	168114
2022-09-14	10.87	10.87	10.72	10.76	165031
2022-09-15	10.72	10.76	10.51	10.51	159818
2022-09-16	10.41	10.54	10.38	10.52	203605
2022-09-19	10.50	10.56	10.45	10.52	116343
2022-09-20	10.45	10.47	10.38	10.38	155033
2022-09-21	10.35	10.51	10.35	10.40	167569
2022-09-22	10.35	10.37	10.18	10.22	209523
2022-09-23	10.10	10.23	10.00	10.04	341455
2022-09-26	10.00	10.11	9.87	9.87	224181
2022-09-27	9.88	9.99	9.70	9.70	334317
2022-09-28	9.76	10.00	9.76	9.92	253082
2022-09-29	9.87	9.87	9.57	9.59	335650
2022-09-30	9.69	9.77	9.54	9.54	611338
2022-10-03	9.61	9.87	9.54	9.79	268796
2022-10-04	9.94	10.15	9.94	10.11	278494
2022-10-05	10.00	10.12	9.98	10.05	228748
2022-10-06	10.06	10.10	9.96	9.97	178415
2022-10-07	9.88	9.95	9.84	9.88	235031
2022-10-10	9.86	9.86	9.78	9.82	218821
2022-10-11	9.76	9.87	9.76	9.77	224758
2022-10-12	9.72	9.80	9.70	9.64	197511
2022-10-13	9.45	9.76	9.38	9.59	401699
2022-10-14	9.59	9.63	9.37	9.37	212750
2022-10-17	9.45	9.58	9.45	9.50	177023
2022-10-18	9.60	9.83	9.55	9.72	457432
2022-10-19	9.61	9.75	9.58	9.60	430180
2022-10-20	9.57	9.59	9.37	9.37	275949
2022-10-21	9.27	9.45	9.27	9.38	252149
2022-10-24	9.38	9.52	9.38	9.43	261539
2022-10-25	9.50	9.65	9.50	9.56	276026
2022-10-26	9.60	9.71	9.59	9.66	167601
2022-10-27	9.58	9.85	9.58	9.69	271273
2022-10-28	9.69	9.81	9.67	9.76	259930
2022-10-31	9.83	9.88	9.76	9.85	276122
2022-11-01	9.86	9.99	9.84	9.97	250983
2022-11-02	10.01	10.14	9.97	10.05	419815
2022-11-03	9.93	10.30	9.90	10.22	616756
2022-11-04	10.22	10.22	10.14	10.14	221593
2022-11-07	10.17	10.20	10.15	10.17	270895
2022-11-08	10.17	10.34	10.15	10.24	214762
2022-11-09	10.17	10.28	10.15	10.20	305241
2022-11-10	10.48	10.54	10.35	10.52	556848
2022-11-11	10.53	10.61	10.53	10.46	677486
2022-11-14	10.47	10.50	10.35	10.38	255041
2022-11-15	10.45	10.62	10.41	10.55	243656
2022-11-16	10.59	10.71	10.54	10.67	213406
2022-11-17	10.60	10.61	10.43	10.50	183845
2022-11-18	10.53	10.59	10.48	10.54	156944
2022-11-21	10.47	10.60	10.44	10.57	262772
2022-11-22	10.56	10.72	10.49	10.64	217979
2022-11-23	10.64	10.71	10.45	10.50	304970
2022-11-25	10.48	10.51	10.44	10.44	83790
2022-11-28	10.45	10.63	10.45	10.50	275355
2022-11-29	10.53	10.56	10.44	10.47	199536
2022-11-30	10.55	10.68	10.46	10.68	314725
2022-12-01	10.70	10.78	10.64	10.67	237046
2022-12-02	10.55	10.99	10.55	10.83	233536
2022-12-05	10.76	10.76	10.62	10.71	288931
2022-12-06	10.69	10.80	10.58	10.58	214884
2022-12-07	10.54	10.75	10.50	10.60	370936
2022-12-08	10.57	10.60	10.45	10.51	426793
2022-12-09	10.44	10.48	10.36	10.40	268108
2022-12-12	10.41	10.54	10.40	10.41	266177
2022-12-13	10.56	10.73	10.42	10.41	440238
2022-12-14	10.40	10.45	10.31	10.41	553501
2022-12-15	10.34	10.45	10.34	10.37	448760
2022-12-16	10.37	10.41	10.35	10.39	382714
2022-12-19	10.38	10.39	10.25	10.25	402008
2022-12-20	10.22	10.26	10.11	10.13	487305
2022-12-21	10.17	10.28	10.17	10.25	435851
2022-12-22	10.21	10.30	10.18	10.28	501267
2022-12-23	10.28	10.32	10.25	10.29	453540
2022-12-27	10.28	10.28	10.04	10.04	597539
2022-12-28	10.04	10.16	10.02	10.05	567165
2022-12-29	10.07	10.18	10.07	10.14	503900
2022-12-30	10.06	10.15	9.99	10.10	680418
2023-01-03	10.16	10.27	10.11	10.25	302194
2023-01-04	10.26	10.31	10.24	10.28	339191
2023-01-05	10.23	10.31	10.22	10.26	211753
2023-01-06	10.28	10.52	10.28	10.50	218480
2023-01-09	10.50	10.54	10.47	10.52	333651
2023-01-10	10.50	10.58	10.48	10.52	522038
2023-01-11	10.52	10.59	10.52	10.49	460453
2023-01-12	10.50	10.69	10.40	10.69	564398
2023-01-13	10.60	10.68	10.54	10.62	499035
2023-01-17	10.66	10.80	10.64	10.80	419490
2023-01-18	10.87	11.00	10.87	10.94	479422
2023-01-19	10.94	10.95	10.85	10.92	326828
2023-01-20	10.91	11.00	10.84	10.86	944952
2023-01-23	10.88	11.13	10.83	11.11	517274
2023-01-24	11.13	11.15	11.00	11.08	369939
2023-01-25	11.07	11.15	10.90	11.13	440631
2023-01-26	11.15	11.20	11.11	11.15	374419
2023-01-27	11.20	11.25	11.16	11.19	294768
2023-01-30	11.23	11.25	11.17	11.22	256971
2023-01-31	11.25	11.32	11.25	11.32	407244
2023-02-01	11.38	11.38	11.25	11.38	490101
2023-02-02	11.42	11.46	11.40	11.46	288941
2023-02-03	11.44	11.46	11.31	11.35	208137
2023-02-06	11.33	11.34	11.12	11.18	282163
2023-02-07	11.21	11.27	11.14	11.27	261432
2023-02-08	11.29	11.30	11.17	11.27	152758
2023-02-09	11.30	11.31	11.15	11.18	201524
2023-02-10	11.17	11.23	11.14	11.18	160397
2023-02-13	11.19	11.23	11.13	11.08	208572
2023-02-14	11.07	11.17	10.95	10.98	215491
2023-02-15	10.95	10.97	10.82	10.85	134224
2023-02-16	10.85	10.86	10.72	10.79	231545
2023-02-17	10.80	10.84	10.75	10.84	148615
2023-02-21	10.80	10.80	10.58	10.61	143319
2023-02-22	10.67	10.77	10.62	10.64	322099
2023-02-23	10.70	10.76	10.63	10.73	170690
2023-02-24	10.72	10.77	10.54	10.54	342326
2023-02-27	10.63	10.76	10.63	10.69	144081
2023-02-28	10.69	10.75	10.64	10.72	155112
2023-03-01	10.76	10.76	10.60	10.65	169019
2023-03-02	10.50	10.64	10.44	10.53	276012
2023-03-03	10.55	10.72	10.55	10.62	189594
2023-03-06	10.63	10.72	10.57	10.61	237306
2023-03-07	10.66	10.71	10.49	10.53	296313
2023-03-08	10.59	10.61	10.47	10.50	144911
2023-03-09	10.46	10.50	10.28	10.28	325066
2023-03-10	10.37	10.47	10.22	10.26	347245
2023-03-13	10.24	10.32	10.07	10.09	420586
2023-03-14	10.18	10.26	10.14	10.19	280431
2023-03-15	10.05	10.21	10.05	10.14	465157
2023-03-16	10.15	10.19	10.10	10.17	409083
2023-03-17	10.11	10.27	10.08	10.08	207358
2023-03-20	10.10	10.18	10.06	10.06	185321
2023-03-21	10.07	10.11	10.04	10.07	443808
2023-03-22	10.12	10.20	10.03	10.12	425517
2023-03-23	10.12	10.23	10.09	10.16	277570
2023-03-24	10.16	10.25	10.14	10.16	193963
2023-03-27	10.24	10.29	10.05	10.10	346020
2023-03-28	10.15	10.15	10.07	10.08	213450
2023-03-29	10.10	10.25	10.10	10.23	311459
2023-03-30	10.31	10.31	10.12	10.16	666256
2023-03-31	10.28	10.32	10.24	10.29	406248
2023-04-03	10.32	10.42	10.31	10.37	299989
2023-04-04	10.44	10.47	10.38	10.44	260895
2023-04-05	10.40	10.44	10.38	10.40	210857
2023-04-06	10.40	10.40	10.30	10.35	393420
2023-04-10	10.40	10.40	10.30	10.38	217687
2023-04-11	10.37	10.44	10.37	10.42	181501
2023-04-12	10.50	10.50	10.42	10.36	254495
2023-04-13	10.42	10.49	10.41	10.49	268789
2023-04-14	10.50	10.50	10.41	10.41	259134
2023-04-17	10.45	10.46	10.39	10.43	304343
2023-04-18	10.44	10.47	10.39	10.39	198262
2023-04-19	10.36	10.40	10.31	10.33	158246
2023-04-20	10.34	10.43	10.32	10.34	141519
2023-04-21	10.37	10.40	10.30	10.31	125818
2023-04-24	10.34	10.45	10.34	10.41	188852
2023-04-25	10.44	10.45	10.30	10.32	199380
2023-04-26	10.36	10.40	10.31	10.38	421276
2023-04-27	10.38	10.38	10.31	10.34	152869
2023-04-28	10.39	10.45	10.38	10.42	207580
2023-05-01	10.37	10.42	10.25	10.26	245882
2023-05-02	10.27	10.34	10.25	10.30	259568
2023-05-03	10.31	10.39	10.31	10.35	287787
2023-05-04	10.33	10.35	10.26	10.27	243056
2023-05-05	10.33	10.38	10.27	10.33	223367
2023-05-08	10.33	10.36	10.26	10.30	224298
2023-05-09	10.31	10.34	10.25	10.31	169363
2023-05-10	10.39	10.42	10.31	10.39	296682
2023-05-11	10.40	10.46	10.33	10.38	240236
2023-05-12	10.35	10.38	10.30	10.32	202343
2023-05-15	10.30	10.39	10.28	10.39	276674
2023-05-16	10.33	10.34	10.26	10.26	122293
2023-05-17	10.29	10.39	10.25	10.35	219475
2023-05-18	10.32	10.32	10.24	10.27	172831
2023-05-19	10.23	10.27	10.21	10.24	149244
2023-05-22	10.27	10.35	10.25	10.30	152699
2023-05-23	10.27	10.27	10.22	10.22	139996
2023-05-24	10.21	10.21	10.04	10.10	303810
2023-05-25	10.14	10.18	9.95	9.97	334465
2023-05-26	9.97	10.20	9.97	10.10	184205
2023-05-30	10.15	10.23	10.15	10.23	134514
2023-05-31	10.24	10.42	10.15	10.33	427625
2023-06-01	10.33	10.39	10.28	10.34	184700
2023-06-02	10.37	10.41	10.27	10.28	183696
2023-06-05	10.24	10.32	10.14	10.28	283035
2023-06-06	10.18	10.28	10.18	10.26	176422
2023-06-07	10.23	10.26	10.18	10.19	231742
2023-06-08	10.20	10.22	10.17	10.18	184860
2023-06-09	10.18	10.18	10.06	10.13	244519
2023-06-12	10.16	10.19	10.12	10.17	205542
2023-06-13	10.23	10.24	10.18	10.16	229371
2023-06-14	10.16	10.26	10.15	10.24	265560
2023-06-15	10.26	10.36	10.23	10.35	207887
2023-06-16	10.32	10.33	10.17	10.20	287823
2023-06-20	10.26	10.29	10.21	10.25	177923
2023-06-21	10.18	10.24	10.14	10.19	240147
2023-06-22	10.18	10.24	10.13	10.16	251073
2023-06-23	10.16	10.22	10.16	10.16	171067
2023-06-26	10.16	10.22	10.16	10.17	192965
2023-06-27	10.17	10.24	10.16	10.18	192765
2023-06-28	10.18	10.26	10.18	10.25	171910
2023-06-29	10.23	10.23	10.10	10.12	260956
2023-06-30	10.18	10.20	10.09	10.15	337637
2023-07-03	10.15	10.18	10.11	10.17	173312
2023-07-05	10.17	10.21	10.15	10.15	215938
2023-07-06	10.08	10.12	10.03	10.08	201015
2023-07-07	10.05	10.15	10.05	10.10	181547
2023-07-10	10.16	10.17	10.11	10.11	203464
2023-07-11	10.12	10.15	10.11	10.14	172656
2023-07-12	10.16	10.26	10.15	10.14	261417
2023-07-13	10.20	10.28	10.19	10.28	211628
2023-07-14	10.28	10.29	10.18	10.18	218607
2023-07-17	10.19	10.23	10.14	10.19	228795
2023-07-18	10.16	10.24	10.14	10.19	208326
2023-07-19	10.24	10.25	10.20	10.24	218412
2023-07-20	10.22	10.24	10.15	10.16	289443
2023-07-21	10.23	10.24	10.15	10.15	623457
2023-07-24	10.18	10.20	10.13	10.14	185556
2023-07-25	10.13	10.16	10.11	10.11	164463
2023-07-26	10.18	10.19	10.12	10.15	263870
2023-07-27	10.18	10.18	10.10	10.11	224748
2023-07-28	10.14	10.29	10.12	10.29	268566
2023-07-31	10.35	10.41	10.24	10.26	426645
2023-08-01	10.21	10.24	10.14	10.15	248947
2023-08-02	10.13	10.17	10.09	10.13	268240
2023-08-03	10.08	10.11	10.00	10.01	297448
2023-08-04	10.10	10.14	10.04	10.12	153913
2023-08-07	10.13	10.21	10.10	10.16	213949
2023-08-08	10.15	10.18	10.12	10.12	215505
2023-08-09	10.18	10.18	10.13	10.16	118203
2023-08-10	10.17	10.20	10.13	10.14	135348
2023-08-11	10.09	10.14	10.09	10.04	222024
2023-08-14	10.09	10.10	10.03	10.05	227714
2023-08-15	10.02	10.05	9.98	9.98	194243
2023-08-16	9.97	9.99	9.90	9.92	252122
2023-08-17	9.91	9.91	9.81	9.82	236446
2023-08-18	9.84	9.89	9.84	9.84	195807
2023-08-21	9.87	9.87	9.79	9.82	244386
2023-08-22	9.87	9.92	9.82	9.82	234894
2023-08-23	9.85	9.96	9.85	9.93	219573
2023-08-24	10.01	10.01	9.92	9.93	255796
2023-08-25	9.94	9.97	9.86	9.88	382494
2023-08-28	9.88	9.94	9.88	9.92	325757
2023-08-29	9.93	10.04	9.90	10.02	253656
2023-08-30	10.04	10.13	10.04	10.13	281153
2023-08-31	10.18	10.20	10.15	10.16	245338
2023-09-01	10.19	10.21	10.08	10.18	310507
2023-09-05	10.11	10.17	10.09	10.15	153428
2023-09-06	10.18	10.18	10.07	10.11	172497
2023-09-07	10.11	10.12	10.07	10.07	121501
2023-09-08	10.12	10.12	10.05	10.10	113442
2023-09-11	10.09	10.11	10.06	10.08	110665
2023-09-12	10.08	10.10	10.02	10.07	233427
2023-09-13	10.10	10.13	10.05	9.98	201587
2023-09-14	10.02	10.03	9.95	10.01	191656
2023-09-15	9.95	9.98	9.86	9.92	289731
2023-09-18	9.90	9.94	9.88	9.92	166105
2023-09-19	9.92	9.92	9.86	9.89	207070
2023-09-20	9.94	9.94	9.85	9.86	158722
2023-09-21	9.84	9.84	9.69	9.72	368509
2023-09-22	9.79	9.84	9.75	9.84	240049
2023-09-25	9.79	9.80	9.70	9.72	226280
2023-09-26	9.70	9.74	9.68	9.69	297302
2023-09-27	9.72	9.75	9.63	9.63	349602
2023-09-28	9.66	9.66	9.57	9.63	357427
2023-09-29	9.71	9.73	9.68	9.68	341637
2023-10-02	9.68	9.73	9.65	9.67	271924
2023-10-03	9.62	9.65	9.51	9.52	315404
2023-10-04	9.55	9.61	9.53	9.61	323771
2023-10-05	9.61	9.64	9.55	9.58	355380
2023-10-06	9.56	9.56	9.46	9.52	458993
2023-10-09	9.55	9.64	9.54	9.64	183531
2023-10-10	9.59	9.73	9.57	9.67	283361
2023-10-11	9.74	9.81	9.73	9.78	299605
2023-10-12	9.79	9.85	9.71	9.66	269480
2023-10-13	9.69	9.72	9.61	9.66	241072
2023-10-16	9.66	9.67	9.50	9.54	359762
2023-10-17	9.50	9.52	9.43	9.47	346044
2023-10-18	9.44	9.48	9.41	9.43	198044
2023-10-19	9.44	9.44	9.25	9.28	319751
2023-10-20	9.33	9.34	9.13	9.16	754841
2023-10-23	9.17	9.18	9.10	9.12	811427
2023-10-24	9.16	9.20	9.14	9.20	416029
2023-10-25	9.17	9.17	9.11	9.12	445064
2023-10-26	9.11	9.18	9.11	9.16	271345
2023-10-27	9.16	9.20	9.15	9.16	308346
2023-10-30	9.16	9.22	9.14	9.18	291258
2023-10-31	9.23	9.25	9.20	9.22	359253
2023-11-01	9.26	9.38	9.24	9.37	432209
2023-11-02	9.43	9.58	9.43	9.56	478358
2023-11-03	9.66	9.70	9.63	9.70	516795
2023-11-06	9.70	9.70	9.53	9.58	481846
2023-11-07	9.61	9.65	9.57	9.63	408475
2023-11-08	9.64	9.67	9.59	9.66	369775
2023-11-09	9.65	9.66	9.54	9.55	356139
2023-11-10	9.60	9.61	9.42	9.51	1255318
2023-11-13	9.54	9.54	9.47	9.44	278412
2023-11-14	9.58	9.63	9.58	9.63	536453
2023-11-15	9.63	9.64	9.60	9.64	347582
2023-11-16	9.66	9.78	9.66	9.76	407172
2023-11-17	9.80	9.81	9.71	9.73	538718
2023-11-20	9.76	9.86	9.75	9.85	415084
2023-11-21	9.83	9.90	9.82	9.88	401163
2023-11-22	9.94	9.99	9.92	9.93	359229
2023-11-24	9.94	9.94	9.88	9.90	133071
2023-11-27	9.92	9.98	9.90	9.96	254373
2023-11-28	9.98	10.04	9.93	10.00	244364
2023-11-29	10.08	10.11	10.04	10.09	310859
2023-11-30	10.07	10.09	10.00	10.02	394647
2023-12-01	10.02	10.18	10.02	10.17	397164
2023-12-04	10.15	10.20	10.12	10.16	330804
2023-12-05	10.22	10.26	10.20	10.25	366845
2023-12-06	10.24	10.29	10.24	10.25	326172
2023-12-07	10.25	10.31	10.22	10.25	498566
2023-12-08	10.19	10.24	10.18	10.23	195530
2023-12-11	10.22	10.23	10.14	10.17	358989
2023-12-12	10.16	10.20	10.13	10.18	251819
2023-12-13	10.25	10.35	10.20	10.26	346299
2023-12-14	10.34	10.40	10.31	10.40	469575
2023-12-15	10.41	10.47	10.38	10.44	219521
2023-12-18	10.47	10.51	10.40	10.41	410012
2023-12-19	10.48	10.48	10.36	10.37	387366
2023-12-20	10.37	10.40	10.23	10.27	465356
2023-12-21	10.33	10.35	10.25	10.29	529299
2023-12-22	10.29	10.35	10.22	10.26	332544
2023-12-26	10.25	10.36	10.25	10.35	351252
2023-12-27	10.37	10.41	10.35	10.39	308092
2023-12-28	10.41	10.44	10.33	10.37	392189
2023-12-29	10.39	10.43	10.32	10.32	357648
2024-01-02	10.32	10.37	10.30	10.36	220714
2024-01-03	10.36	10.45	10.31	10.45	213301
2024-01-04	10.43	10.49	10.39	10.49	356566
2024-01-05	10.48	10.52	10.44	10.51	199863
2024-01-08	10.58	10.69	10.51	10.69	339008
2024-01-09	10.69	10.73	10.65	10.72	299743
2024-01-10	10.69	10.77	10.68	10.68	311548
2024-01-11	10.68	10.70	10.62	10.65	214016
2024-01-12	10.68	10.76	10.65	10.69	241383
2024-01-16	10.65	10.72	10.62	10.62	428608
2024-01-17	10.62	10.69	10.58	10.63	364302
2024-01-18	10.68	10.76	10.68	10.70	455490
2024-01-19	10.75	10.76	10.61	10.63	1487298
2024-01-22	10.70	10.73	10.57	10.64	344910
2024-01-23	10.64	10.68	10.63	10.64	236329
2024-01-24	10.69	10.74	10.68	10.70	210255
2024-01-25	10.77	10.81	10.71	10.81	304635
2024-01-26	10.80	10.83	10.77	10.81	220104
2024-01-29	10.82	10.91	10.81	10.87	261105
2024-01-30	10.89	10.93	10.85	10.91	342966
2024-01-31	10.95	10.96	10.91	10.94	397991
2024-02-01	10.96	11.13	10.95	11.12	318977
2024-02-02	11.06	11.06	10.87	10.95	262709
2024-02-05	10.93	10.95	10.82	10.91	254732
2024-02-06	10.98	11.00	10.95	10.97	290187
2024-02-07	11.01	11.01	10.94	10.95	234652
2024-02-08	10.95	10.96	10.85	10.86	181097
2024-02-09	10.90	10.93	10.83	10.85	301205
2024-02-12	10.91	10.94	10.87	10.88	179138
2024-02-13	10.81	10.82	10.70	10.66	290104
2024-02-14	10.72	10.77	10.66	10.67	160201
2024-02-15	10.69	10.72	10.66	10.72	118306
2024-02-16	10.69	10.72	10.66	10.67	184060
2024-02-20	10.74	10.76	10.68	10.71	167931
2024-02-21	10.73	10.75	10.67	10.71	154802
2024-02-22	10.74	10.75	10.63	10.66	434160
2024-02-23	10.65	10.69	10.64	10.65	238738
2024-02-26	10.63	10.66	10.60	10.63	234105
2024-02-27	10.63	10.63	10.57	10.60	185379
2024-02-28	10.61	10.67	10.55	10.67	252964
2024-02-29	10.72	10.74	10.68	10.71	228781
2024-03-01	10.66	10.75	10.66	10.67	373032
2024-03-04	10.65	10.68	10.61	10.68	218293
2024-03-05	10.74	10.74	10.63	10.67	195381
2024-03-06	10.73	10.74	10.66	10.69	165746
2024-03-07	10.69	10.82	10.68	10.82	262560
2024-03-08	10.79	10.93	10.76	10.91	284403
2024-03-11	10.96	10.97	10.91	10.92	209910
2024-03-12	10.95	11.00	10.93	11.00	277151
2024-03-13	11.05	11.05	10.97	10.94	298276
2024-03-14	10.94	10.94	10.86	10.88	175747
2024-03-15	10.91	10.91	10.82	10.85	191432
2024-03-18	10.85	10.87	10.80	10.81	121948
2024-03-19	10.83	10.83	10.80	10.80	153586
2024-03-20	10.81	10.82	10.67	10.71	291291
2024-03-21	10.74	10.75	10.65	10.67	261219
2024-03-22	10.78	10.78	10.68	10.69	180505
2024-03-25	10.73	10.73	10.66	10.68	201940
2024-03-26	10.74	10.74	10.69	10.72	189302
2024-03-27	10.75	10.75	10.70	10.75	226846
2024-03-28	10.76	10.77	10.69	10.69	702522
2024-04-01	10.68	10.68	10.58	10.59	377981
2024-04-02	10.54	10.59	10.50	10.59	187075
2024-04-03	10.53	10.55	10.48	10.52	292729
2024-04-04	10.53	10.62	10.51	10.61	346300
2024-04-05	10.61	10.66	10.56	10.56	167074
2024-04-08	10.60	10.66	10.55	10.57	265504
2024-04-09	10.60	10.64	10.58	10.60	79474
2024-04-10	10.54	10.58	10.38	10.44	277417
2024-04-11	10.47	10.47	10.31	10.27	311215
2024-04-12	10.30	10.34	10.20	10.23	266885
2024-04-15	10.20	10.22	10.02	10.03	362376
2024-04-16	9.98	10.02	9.92	10.01	501560
2024-04-17	10.12	10.12	10.03	10.09	277097
2024-04-18	10.11	10.15	10.02	10.08	213388
2024-04-19	10.07	10.11	10.06	10.10	214521
2024-04-22	10.11	10.12	10.06	10.10	228238
2024-04-23	10.12	10.19	10.09	10.16	187689
2024-04-24	10.18	10.18	10.10	10.14	238383
2024-04-25	10.09	10.10	10.00	10.10	281386
2024-04-26	10.11	10.17	10.06	10.09	417440
2024-04-29	10.09	10.19	10.09	10.19	218554
2024-04-30	10.16	10.19	10.10	10.12	198224
2024-05-01	10.16	10.22	10.14	10.21	329827
2024-05-02	10.19	10.24	10.18	10.24	300231
2024-05-03	10.31	10.38	10.30	10.38	258430
2024-05-06	10.37	10.46	10.36	10.46	229722
2024-05-07	10.56	10.56	10.43	10.50	287278
2024-05-08	10.50	10.54	10.41	10.49	292690
2024-05-09	10.49	10.50	10.43	10.50	244016
2024-05-10	10.49	10.49	10.39	10.43	189255
2024-05-13	10.43	10.47	10.40	10.35	160947
2024-05-14	10.34	10.39	10.30	10.37	250114
2024-05-15	10.46	10.50	10.45	10.48	281299
2024-05-16	10.46	10.49	10.44	10.48	211511
2024-05-17	10.49	10.49	10.42	10.43	135247
2024-05-20	10.44	10.49	10.41	10.49	173886
2024-05-21	10.52	10.53	10.47	10.53	129437
2024-05-22	10.53	10.58	10.52	10.56	175767
2024-05-23	10.54	10.54	10.43	10.44	175957
2024-05-24	10.51	10.51	10.40	10.45	109425
2024-05-28	10.42	10.42	10.36	10.40	165883
2024-05-29	10.36	10.38	10.33	10.36	143874
2024-05-30	10.39	10.47	10.38	10.46	166456
2024-05-31	10.56	10.59	10.50	10.59	273555
2024-06-03	10.60	10.68	10.54	10.68	185709
2024-06-04	10.69	10.78	10.63	10.64	141420
2024-06-05	10.70	10.74	10.59	10.64	121569
2024-06-06	10.67	10.73	10.62	10.71	125187
2024-06-07	10.68	10.71	10.66	10.69	182001
2024-06-10	10.71	10.73	10.63	10.69	91282
2024-06-11	10.68	10.70	10.63	10.64	79842
2024-06-12	10.79	10.87	10.73	10.74	299411
2024-06-13	10.74	10.83	10.73	10.74	121152
2024-06-14	10.66	10.71	10.57	10.64	176987
2024-06-17	10.62	10.69	10.56	10.62	120002
2024-06-18	10.67	10.67	10.58	10.62	123712
2024-06-20	10.57	10.64	10.52	10.61	206161
2024-06-21	10.61	10.67	10.54	10.61	154488
2024-06-24	10.59	10.64	10.49	10.53	206972
2024-06-25	10.53	10.53	10.47	10.53	167175
2024-06-26	10.51	10.53	10.47	10.52	197585
2024-06-27	10.53	10.62	10.53	10.61	200917
2024-06-28	10.64	10.78	10.63	10.71	583104
2024-07-01	10.71	10.71	10.62	10.67	212996
2024-07-02	10.68	10.68	10.60	10.62	120350
2024-07-03	10.61	10.69	10.61	10.67	138978
2024-07-05	10.66	10.77	10.66	10.77	140847
2024-07-08	10.79	10.82	10.72	10.73	238265
2024-07-09	10.79	10.82	10.71	10.75	216595
2024-07-10	10.75	10.85	10.75	10.84	262144
2024-07-11	10.88	10.99	10.85	10.95	315514
2024-07-12	10.99	11.07	10.96	10.90	257189
2024-07-15	10.92	10.94	10.74	10.78	335521
2024-07-16	10.79	10.85	10.72	10.75	332362
2024-07-17	10.79	10.80	10.67	10.69	316575
2024-07-18	10.70	10.76	10.60	10.63	448899
2024-07-19	10.63	10.70	10.51	10.51	1287829
2024-07-22	10.59	10.63	10.54	10.57	322525
2024-07-23	10.59	10.66	10.58	10.62	281318
2024-07-24	10.61	10.65	10.58	10.61	241679
2024-07-25	10.67	10.69	10.61	10.62	123705
2024-07-26	10.71	10.74	10.66	10.71	264957
2024-07-29	10.75	10.75	10.68	10.70	207011
2024-07-30	10.72	10.80	10.72	10.80	167735
2024-07-31	10.90	10.91	10.79	10.83	299123
2024-08-01	10.87	10.91	10.82	10.85	285223
2024-08-02	10.88	10.99	10.86	10.95	404068
2024-08-05	10.56	10.74	10.52	10.63	427055
2024-08-06	10.65	10.74	10.61	10.74	314253
2024-08-07	10.81	10.88	10.75	10.79	198272
2024-08-08	10.78	10.92	10.78	10.86	187283
2024-08-09	10.91	10.92	10.90	10.91	105078
2024-08-12	10.91	10.99	10.91	10.98	161767
2024-08-13	11.00	11.00	10.95	10.99	250923
2024-08-14	11.00	11.03	11.00	10.94	262768
2024-08-15	10.93	10.98	10.93	10.97	229052
2024-08-16	10.96	10.99	10.96	10.97	169278
2024-08-19	10.94	11.02	10.94	11.00	133925
2024-08-20	11.02	11.05	10.98	11.04	265006
2024-08-21	11.04	11.07	11.03	11.05	128622
2024-08-22	11.02	11.04	11.00	11.00	201509
2024-08-23	11.04	11.04	10.96	11.01	223737
2024-08-26	11.05	11.05	10.98	11.00	226749
2024-08-27	11.02	11.04	10.98	11.03	155767
2024-08-28	11.05	11.05	10.99	11.00	194318
2024-08-29	11.03	11.04	10.98	11.04	175859
2024-08-30	11.07	11.10	11.00	11.01	218908
2024-09-03	11.02	11.05	10.98	11.01	331785
2024-09-04	10.98	11.00	10.96	10.97	269031
2024-09-05	10.98	11.00	10.96	10.98	461050
2024-09-06	10.98	11.03	10.96	11.00	263195
2024-09-09	11.05	11.05	11.01	11.04	270491
2024-09-10	11.06	11.12	11.05	11.08	343168
2024-09-11	11.14	11.14	11.07	11.09	305480
2024-09-12	11.11	11.15	11.11	11.12	283455
2024-09-13	11.14	11.16	11.09	11.07	367743
2024-09-16	11.10	11.11	11.03	11.08	265348
2024-09-17	11.08	11.12	11.06	11.10	272854
2024-09-18	11.13	11.21	11.09	11.17	472493
2024-09-19	11.18	11.18	11.07	11.13	508176
2024-09-20	11.16	11.17	11.06	11.10	250998
2024-09-23	11.08	11.09	11.04	11.08	332113
2024-09-24	11.11	11.18	11.09	11.18	256459
2024-09-25	11.17	11.18	11.09	11.15	238160
2024-09-26	11.17	11.17	11.11	11.14	193276
2024-09-27	11.18	11.24	11.15	11.19	240154
2024-09-30	11.24	11.29	11.18	11.28	308365
2024-10-01	11.30	11.30	11.20	11.25	324689
2024-10-02	11.25	11.25	11.20	11.24	139995
2024-10-03	11.24	11.24	11.18	11.24	148058
2024-10-04	11.22	11.22	11.16	11.19	165625
2024-10-07	11.16	11.19	11.15	11.15	179328
2024-10-08	11.18	11.19	11.11	11.11	229787
2024-10-09	11.19	11.19	11.12	11.17	150653
2024-10-10	11.16	11.17	11.13	11.13	125326
2024-10-11	11.16	11.18	11.13	11.13	163405
2024-10-14	11.16	11.18	11.14	11.08	167391
2024-10-15	11.12	11.15	11.04	11.11	188169
2024-10-16	11.13	11.16	11.05	11.15	329228
2024-10-17	11.13	11.13	11.05	11.07	216393
2024-10-18	11.07	11.10	11.05	11.05	164240
2024-10-21	11.04	11.05	10.90	10.99	368522
2024-10-22	10.96	10.96	10.87	10.90	339850
2024-10-23	10.85	10.85	10.75	10.82	333728
2024-10-24	10.83	10.91	10.79	10.80	202787
2024-10-25	10.83	10.86	10.81	10.84	166161
2024-10-28	10.90	10.90	10.74	10.76	225369
2024-10-29	10.70	10.85	10.68	10.69	198815
2024-10-30	10.70	10.77	10.70	10.74	192625
2024-10-31	10.77	10.79	10.72	10.78	344109
2024-11-01	10.79	10.83	10.72	10.75	375478
2024-11-04	10.74	10.86	10.74	10.77	276485
2024-11-05	10.81	10.84	10.76	10.81	182320
2024-11-06	10.79	10.84	10.72	10.81	403965
2024-11-07	10.86	11.06	10.83	11.02	180138
2024-11-08	11.05	11.08	11.02	11.06	274816
2024-11-11	11.10	11.11	10.96	11.08	261817
2024-11-12	11.07	11.07	10.91	10.92	187623
2024-11-13	11.01	11.02	10.90	10.93	211566
2024-11-14	10.95	10.96	10.81	10.79	246780
2024-11-15	10.82	10.83	10.59	10.75	463795
2024-11-18	10.73	10.76	10.59	10.65	338468
2024-11-19	10.65	10.73	10.63	10.73	242181
2024-11-20	10.70	10.73	10.66	10.71	171273
2024-11-21	10.72	10.78	10.68	10.75	229887
2024-11-22	10.78	10.89	10.75	10.86	173614
2024-11-25	10.89	10.93	10.89	10.89	198508
2024-11-26	10.89	10.96	10.86	10.90	245184
2024-11-27	10.90	11.00	10.82	10.97	237965
2024-11-29	11.03	11.03	10.95	10.98	166670
2024-12-02	10.94	11.00	10.91	10.96	406712
2024-12-03	11.00	11.01	10.91	11.01	272686
2024-12-04	10.94	11.01	10.93	10.99	271804
2024-12-05	11.02	11.04	10.97	11.03	248748
2024-12-06	11.03	11.05	10.99	11.02	262164
2024-12-09	11.03	11.05	11.01	11.01	392209
2024-12-10	11.04	11.06	11.01	11.02	256712
2024-12-11	11.07	11.07	11.04	11.04	261620
2024-12-12	11.04	11.04	10.97	10.98	265436
2024-12-13	11.01	11.02	10.94	10.86	306249
2024-12-16	10.87	10.91	10.81	10.82	249269
2024-12-17	10.84	10.86	10.71	10.75	335853
2024-12-18	10.73	10.84	10.55	10.58	314819
2024-12-19	10.61	10.63	10.38	10.39	539368
2024-12-20	10.42	10.51	10.41	10.48	542267
2024-12-23	10.46	10.51	10.44	10.46	327858
2024-12-24	10.50	10.58	10.45	10.55	249339
2024-12-26	10.50	10.57	10.47	10.51	401814
2024-12-27	10.45	10.51	10.41	10.42	296961
2024-12-30	10.41	10.45	10.38	10.42	266880
2024-12-31	10.45	10.47	10.40	10.46	257366
2025-01-02	10.52	10.52	10.45	10.50	159358
2025-01-03	10.60	10.60	10.51	10.58	313884
2025-01-06	10.56	10.58	10.48	10.55	414246
2025-01-07	10.55	10.55	10.45	10.49	228989
2025-01-08	10.51	10.54	10.48	10.52	153835
2025-01-10	10.51	10.52	10.46	10.47	216748
2025-01-13	10.53	10.53	10.43	10.52	277040
2025-01-14	10.56	10.59	10.53	10.48	265081
2025-01-15	10.60	10.63	10.54	10.56	317833
2025-01-16	10.56	10.59	10.51	10.56	204792
2025-01-17	10.61	10.61	10.52	10.55	232125
2025-01-21	10.57	10.65	10.53	10.61	520538
2025-01-22	10.64	10.64	10.59	10.64	206967
2025-01-23	10.60	10.62	10.57	10.61	207518
2025-01-24	10.64	10.66	10.62	10.64	175293
2025-01-27	10.67	10.70	10.65	10.69	163154
2025-01-28	10.70	10.72	10.65	10.68	202376
2025-01-29	10.67	10.72	10.66	10.69	146756
2025-01-30	10.74	10.78	10.74	10.78	237476
2025-01-31	10.82	10.86	10.79	10.80	418385
2025-02-03	10.83	10.85	10.72	10.83	255348
2025-02-04	10.84	10.85	10.79	10.85	301302
2025-02-05	10.88	10.91	10.85	10.91	179711
2025-02-06	10.95	10.96	10.89	10.92	192412
2025-02-07	10.93	10.94	10.87	10.90	186664
2025-02-10	10.93	10.93	10.87	10.90	157904
2025-02-11	10.90	10.90	10.86	10.89	241182
2025-02-12	10.83	10.83	10.79	10.81	350826
2025-02-13	10.87	10.89	10.82	10.78	226475
2025-02-14	10.82	10.83	10.77	10.78	150798
2025-02-18	10.78	10.78	10.74	10.78	224225
2025-02-19	10.78	10.78	10.71	10.76	333755
2025-02-20	10.78	10.80	10.73	10.80	251562
2025-02-21	10.80	10.80	10.72	10.74	254663
2025-02-24	10.73	10.77	10.72	10.77	197082
2025-02-25	10.80	10.83	10.78	10.83	161265
2025-02-26	10.83	10.84	10.80	10.84	193253
2025-02-27	10.81	10.82	10.76	10.81	212687
2025-02-28	10.81	10.85	10.79	10.85	271722
2025-03-03	10.83	10.88	10.82	10.84	363571
2025-03-04	10.82	10.83	10.67	10.77	496449
2025-03-05	10.78	10.78	10.69	10.70	303715
2025-03-06	10.67	10.69	10.61	10.69	273732
2025-03-07	10.68	10.75	10.65	10.72	323255
2025-03-10	10.72	10.75	10.66	10.70	270871
2025-03-11	10.66	10.67	10.59	10.62	318423
2025-03-12	10.67	10.70	10.61	10.69	213118
2025-03-13	10.70	10.72	10.59	10.51	231123
2025-03-14	10.52	10.60	10.52	10.56	253478
2025-03-17	10.60	10.60	10.53	10.57	344168
2025-03-18	10.56	10.59	10.54	10.56	195540
2025-03-19	10.60	10.65	10.58	10.64	160572
2025-03-20	10.67	10.69	10.64	10.67	184142
2025-03-21	10.71	10.77	10.67	10.74	284004
2025-03-24	10.77	10.77	10.70	10.70	261440
2025-03-25	10.74	10.77	10.72	10.73	183085
2025-03-26	10.73	10.74	10.68	10.71	192813
2025-03-27	10.71	10.71	10.63	10.65	167095
2025-03-28	10.71	10.71	10.63	10.68	252037
2025-03-31	10.69	10.73	10.67	10.72	246713
2025-04-01	10.72	10.80	10.68	10.79	266109
2025-04-02	10.82	10.82	10.71	10.73	217305
2025-04-03	10.65	10.73	10.54	10.55	379771
2025-04-04	10.49	10.50	10.08	10.10	1225311
2025-04-07	9.82	10.21	9.54	9.87	761367
2025-04-08	10.00	10.16	9.85	9.86	459085
2025-04-09	9.76	10.21	9.76	10.21	787377
2025-04-10	9.97	10.06	9.78	9.91	513213
2025-04-11	9.89	10.02	9.85	9.96	235566
2025-04-14	10.03	10.13	10.01	10.03	347297
2025-04-15	10.07	10.15	10.04	10.15	317501
2025-04-16	10.12	10.18	10.08	10.15	338164
2025-04-17	10.18	10.24	10.16	10.21	256666
2025-04-21	10.17	10.21	10.14	10.17	427219
2025-04-22	10.22	10.28	10.20	10.22	227583
2025-04-23	10.32	10.36	10.30	10.33	160544
2025-04-24	10.37	10.49	10.34	10.45	112662
2025-04-25	10.47	10.54	10.44	10.51	128010
2025-04-28	10.50	10.54	10.45	10.52	144030
2025-04-29	10.55	10.64	10.54	10.63	234128
2025-04-30	10.59	10.62	10.48	10.59	270624
2025-05-01	10.60	10.62	10.50	10.55	232559
2025-05-02	10.53	10.58	10.46	10.54	313056
2025-05-05	10.53	10.56	10.51	10.55	189238
2025-05-06	10.56	10.58	10.44	10.53	188273
2025-05-07	10.60	10.62	10.53	10.58	166020
2025-05-08	10.62	10.64	10.53	10.53	209744
2025-05-09	10.58	10.63	10.55	10.59	190731
2025-05-12	10.68	10.70	10.55	10.59	242803
2025-05-13	10.59	10.66	10.59	10.66	301470
2025-05-14	10.69	10.69	10.55	10.52	272193
2025-05-15	10.55	10.58	10.50	10.58	157728
2025-05-16	10.59	10.59	10.52	10.55	221764
2025-05-19	10.48	10.55	10.38	10.55	361340
2025-05-20	10.53	10.60	10.47	10.55	284471
2025-05-21	10.52	10.56	10.43	10.44	279858
2025-05-22	10.47	10.48	10.40	10.47	261879
2025-05-23	10.48	10.56	10.41	10.50	216984
2025-05-27	10.59	10.59	10.52	10.52	231953
2025-05-28	10.61	10.61	10.53	10.56	180489
2025-05-29	10.58	10.68	10.55	10.62	259175
2025-05-30	10.65	10.73	10.63	10.73	206236
2025-06-02	10.67	10.81	10.66	10.68	206519
2025-06-03	10.68	10.71	10.66	10.68	95989
2025-06-04	10.68	10.72	10.68	10.68	83252
2025-06-05	10.70	10.73	10.68	10.73	194733
2025-06-06	10.73	10.74	10.67	10.72	148979
2025-06-09	10.74	10.75	10.70	10.72	155549
2025-06-10	10.73	10.75	10.71	10.73	98290
2025-06-11	10.77	10.78	10.72	10.75	139858
2025-06-12	10.78	10.83	10.77	10.73	163567
2025-06-13	10.74	10.78	10.63	10.69	187266
2025-06-16	10.66	10.71	10.65	10.67	142440
2025-06-17	10.70	10.70	10.65	10.67	151117
2025-06-18	10.72	10.74	10.67	10.69	117234
2025-06-20	10.70	10.72	10.65	10.68	177563
2025-06-23	10.72	10.72	10.66	10.69	126771
2025-06-24	10.71	10.75	10.70	10.75	104627
2025-06-25	10.78	10.82	10.75	10.82	216822
2025-06-26	10.84	10.87	10.78	10.84	244261
2025-06-27	10.87	10.92	10.86	10.92	265430
2025-06-30	10.94	10.95	10.91	10.92	225275
2025-07-01	10.93	10.99	10.92	10.99	304117
2025-07-02	11.00	11.00	10.94	10.98	178667
2025-07-03	10.99	11.00	10.96	10.98	125988
2025-07-07	10.93	10.98	10.88	10.92	192202
2025-07-08	10.95	11.02	10.85	10.92	204178
2025-07-09	10.96	10.97	10.92	10.95	226397
2025-07-10	10.98	11.00	10.94	10.98	242377
2025-07-11	10.98	10.98	10.94	10.97	149174
2025-07-14	10.97	11.00	10.94	10.86	189498
2025-07-15	10.91	10.92	10.80	10.83	168435
2025-07-16	10.81	10.87	10.77	10.81	193480
2025-07-17	10.84	10.91	10.82	10.85	118992
2025-07-18	10.88	10.94	10.83	10.92	228666
2025-07-21	10.92	10.94	10.90	10.94	182389
2025-07-22	10.94	11.00	10.91	10.98	154094
2025-07-23	11.00	11.04	10.96	10.97	85233
2025-07-24	10.98	11.00	10.92	10.93	123693
2025-07-25	10.96	10.98	10.91	10.98	136590
2025-07-28	10.98	11.02	10.95	10.99	173514
2025-07-29	11.03	11.03	10.96	11.01	120327
2025-07-30	11.01	11.03	10.94	11.02	121339
2025-07-31	11.03	11.05	10.97	11.04	159720
2025-08-01	11.00	11.03	10.94	10.96	219541
2025-08-04	10.99	11.05	10.97	11.05	230862
2025-08-05	11.02	11.04	10.99	11.04	158762
2025-08-06	11.04	11.15	11.04	11.05	197779
2025-08-07	11.11	11.14	11.02	11.05	186384
2025-08-08	11.08	11.13	11.06	11.10	132962
2025-08-11	11.07	11.10	11.02	11.03	152424
2025-08-12	11.02	11.10	11.00	11.08	225808
2025-08-13	11.08	11.10	11.03	11.08	242833
2025-08-14	11.08	11.09	11.04	10.97	172083
2025-08-15	10.97	11.01	10.90	10.90	144047
2025-08-18	10.91	10.97	10.90	10.90	252760
2025-08-19	10.90	10.96	10.89	10.91	132099
2025-08-20	10.92	10.92	10.88	10.90	150205
2025-08-21	10.90	10.93	10.84	10.85	101002
2025-08-22	10.85	10.93	10.83	10.88	282457
2025-08-25	10.93	10.96	10.90	10.96	206709
2025-08-26	10.96	10.99	10.92	10.97	215824
2025-08-27	10.94	11.07	10.94	11.00	299960
2025-08-28	11.03	11.08	10.99	11.04	265590
2025-08-29	10.97	11.04	10.96	11.00	250170
2025-09-02	10.90	10.98	10.90	10.94	247385
2025-09-03	10.94	11.00	10.90	10.97	185021
2025-09-04	10.94	11.00	10.93	10.96	211370
2025-09-05	11.04	11.09	10.97	11.07	248715
2025-09-08	11.10	11.15	11.08	11.15	291099
2025-09-09	11.15	11.16	11.10	11.10	242590
2025-09-10	11.13	11.17	11.09	11.14	236857
2025-09-11	11.14	11.18	11.10	11.13	267804
2025-09-12	11.17	11.17	11.11	11.07	213202
2025-09-15	11.15	11.17	11.07	11.07	292399
2025-09-16	11.07	11.13	11.04	11.06	221570
2025-09-17	11.11	11.12	11.00	11.05	214029
2025-09-18	11.10	11.12	11.04	11.06	203919
2025-09-19	11.11	11.11	11.05	11.05	142276
2025-09-22	11.09	11.09	11.05	11.08	146492
2025-09-23	11.06	11.10	11.03	11.09	474137
2025-09-24	11.09	11.10	11.01	11.01	158786
2025-09-25	11.01	11.01	10.95	10.99	282958
2025-09-26	11.02	11.04	10.95	10.95	143941
2025-09-29	11.01	11.04	10.98	11.03	167668
2025-09-30	11.06	11.07	10.96	11.05	236821
2025-10-01	11.04	11.08	10.98	11.03	318133
2025-10-02	11.02	11.05	10.99	11.00	195819
2025-10-03	11.03	11.03	10.97	10.98	247655
2025-10-06	10.99	11.01	10.96	11.00	365957
2025-10-07	11.06	11.12	11.03	11.06	290722
2025-10-08	11.12	11.13	11.07	11.12	239782
2025-10-09	11.12	11.14	11.04	11.09	181947
2025-10-10	11.10	11.11	10.95	11.01	186226
2025-10-13	11.00	11.10	10.98	11.08	171276
2025-10-14	11.07	11.10	11.02	11.02	235462
2025-10-15	11.03	11.08	11.01	11.06	119348
2025-10-16	11.10	11.11	10.96	11.06	195897
2025-10-17	11.06	11.10	10.99	11.04	165065
2025-10-20	11.06	11.08	11.00	11.03	249120
2025-10-21	11.06	11.12	11.02	11.12	194927
2025-10-22	11.15	11.15	11.07	11.12	199831
2025-10-23	11.12	11.12	11.08	11.11	182231
2025-10-24	11.10	11.16	11.08	11.13	145338

Explore More About BTZ

Coins representing dividend payouts and trends

BTZ Dividend History

Discover Blackrock Credit Allocation'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

BTZ Stock Split History

Discover Blackrock Credit Allocation'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

BTZ Historical Prices

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

Web Analytics